國巨 (2327)-永豐金-中壢券商分點個股進出

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
636
漲跌
▲6
漲幅
+0.95%
成交量
1,624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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/21	0	629.00	0	0.00	630.00	0	2,814	0.00%
2024/05/20	0	635.00	0	0.00	634.00	0	2,812	0.00%
2024/05/17	1.1	637.36	0	0.00	640.00	1.1	2,801	0.04%
2024/05/16	0.1	639.00	0.4	641.48	645.00	-0.3	2,800	-0.01%
2024/05/15	0.1	636.52	0.1	636.00	630.00	0	2,808	0.00%
2024/05/13	1	637.00	0	0.00	636.00	1	2,813	0.04%
2024/05/10	2.4	639.77	0	0.00	635.00	2.4	2,809	0.09%
2024/05/09	3.2	650.67	0	0.00	648.00	3.2	2,781	0.12%
2024/05/07	1	649.00	1	653.00	658.00	0	2,729	0.00%
2024/05/06	1	655.00	12	669.25	659.00	-11	2,689	-0.41%
2024/05/03	26	653.73	15	663.41	655.00	11	2,641	0.42%
2024/04/30	1	632.00	2.3	631.88	625.00	-1.3	2,463	-0.05%
2024/04/29	0	0.00	0	626.93	631.00	0	2,447	0.00%
2024/04/26	0.1	615.00	0	0.00	615.00	0.1	2,409	0.00%
2024/04/25	0	0.00	1	620.00	615.00	-1	2,414	-0.04%
2024/04/24	3	614.99	4	623.25	624.00	-1	2,408	-0.04%
2024/04/23	0	0.00	9	609.22	607.00	-9	2,442	-0.37%
2024/04/22	18	601.44	10.2	603.77	599.00	7.8	2,430	0.32%
2024/04/19	2	595.00	1	591.19	588.00	1	2,393	0.04%
2024/04/18	1	589.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	0.1	591.00	0	0.00	593.00	0.1	2,342	0.00%
2024/04/16	0.1	585.00	1	587.00	585.00	-0.9	2,348	-0.04%
2024/04/15	0.2	604.40	0	604.00	602.00	0.2	2,322	0.01%
2024/04/12	0.1	615.00	1	621.00	618.00	-1	2,286	-0.04%
2024/04/11	3.2	612.94	0	613.00	609.00	3.2	2,256	0.14%
2024/04/10	0.1	618.00	1	624.99	621.00	-0.9	2,230	-0.04%
2024/04/09	0.4	617.50	0	616.09	615.00	0.4	2,228	0.02%
2024/04/08	2	620.50	1	629.98	617.00	1	2,225	0.04%
2024/04/03	1.2	613.42	1	618.00	614.00	0.2	2,189	0.01%
2024/04/02	3.1	615.16	7	618.43	616.00	-3.9	2,171	-0.18%
2024/04/01	7.1	622.93	6.2	613.41	622.00	0.9	2,135	0.04%
2024/03/29	0	0.00	0	594.00	591.00	0	2,016	0.00%
2024/03/28	1	593.00	1	587.02	594.00	0	2,012	0.00%
2024/03/27	0	578.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	1	579.00	0	0.00	577.00	1	2,007	0.05%
2024/03/22	0	0.00	3	579.00	588.00	-3	1,970	-0.15%
2024/03/21	0	0.00	0	574.00	585.00	0	1,958	0.00%
2024/03/20	0	0.00	0.2	578.70	579.00	-0.2	1,938	-0.01%
2024/03/19	1.1	578.05	1	581.00	578.00	0.1	2,018	0.00%
2024/03/18	0	0.00	0	584.00	586.00	0	2,040	0.00%
2024/03/15	0	579.00	0	0.00	583.00	0	2,079	0.00%
2024/03/14	3	582.33	1.1	581.82	584.00	1.9	2,123	0.09%
2024/03/13	1.1	585.71	0.1	583.00	583.00	0.9	2,121	0.04%
2024/03/12	2	575.02	1	576.02	578.00	1	2,092	0.05%
2024/03/11	0.1	566.71	0	0.00	566.00	0.1	2,078	0.01%
2024/03/08	1.3	563.45	2.1	566.91	565.00	-0.8	2,087	-0.04%
2024/03/07	0.2	557.55	0	0.00	556.00	0.2	2,034	0.01%
2024/03/06	0.1	557.00	0.3	556.00	556.00	-0.2	2,040	-0.01%
2024/03/05	0.1	550.98	0	0.00	549.00	0.1	2,074	0.00%
2024/03/01	0	0.00	3	569.01	563.00	-3	2,148	-0.14%
2024/02/29	5	556.20	2	554.01	558.00	3	2,085	0.14%
2024/02/27	0	540.00	1	541.00	539.00	-1	2,137	-0.05%
2024/02/26	0.2	545.00	0	0.00	547.00	0.2	2,124	0.01%
2024/02/23	1.2	541.42	0	0.00	541.00	1.2	2,119	0.06%
2024/02/22	1.1	553.18	0	0.00	552.00	1.1	2,101	0.05%
2024/02/21	0.1	556.00	0	0.00	556.00	0.1	2,096	0.00%
2024/02/20	0.3	552.70	0	0.00	554.00	0.3	2,090	0.02%
2024/02/19	0.1	546.00	0	0.00	551.00	0.1	2,097	0.01%
2024/02/16	0	541.00	0	0.00	543.00	0	2,094	0.00%
2024/02/05	1	552.00	1	550.00	550.00	0	2,061	0.00%
2024/02/01	0	0.00	1	555.00	552.00	-1	2,039	-0.05%
2024/01/31	1	549.94	0	551.00	552.00	1	2,025	0.05%
2024/01/29	0	0.00	0	557.00	558.00	0	2,030	0.00%
2024/01/24	1	554.00	0	0.00	553.00	1	2,098	0.05%
2024/01/19	0	0.00	0	559.76	564.00	0	2,127	0.00%
2024/01/18	1	560.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	0	0.00	0	578.00	559.00	0	2,125	0.00%
2024/01/16	1	565.03	1	567.00	564.00	0	2,054	0.00%
2024/01/12	0	0.00	30	558.17	560.00	-30	2,035	-1.47%
2024/01/08	0.1	573.00	2	571.00	572.00	-2	2,080	-0.09%
2024/01/05	0	0.00	1	576.00	572.00	-1	2,086	-0.05%
2024/01/04	1	576.00	0	0.00	577.00	1	2,125	0.05%
2023/12/25	2	592.50	0	0.00	594.00	2	2,137	0.09%
2023/12/22	0	0.00	0.1	595.00	596.00	-0.1	2,130	0.00%
2023/12/21	0	0.00	0	611.50	607.00	0	2,113	0.00%
2023/12/19	0	0.00	0	613.46	616.00	0	2,106	0.00%
2023/12/18	13	618.85	4	620.00	620.00	9	2,095	0.43%
2023/12/15	11	628.18	14.2	630.84	633.00	-3.2	2,091	-0.15%
2023/12/14	5	632.59	4.5	629.56	634.00	0.5	2,058	0.02%
2023/12/13	2	608.00	0	613.00	605.00	2	1,990	0.10%
2023/12/12	0	0.00	3	621.33	619.00	-3	1,991	-0.15%
2023/12/11	1	613.00	4	613.75	614.00	-3	1,943	-0.15%
2023/12/08	0	0.00	0	598.67	601.00	0	1,894	0.00%
2023/12/07	0	0.00	0	593.00	595.00	0	1,905	0.00%
2023/12/06	1	606.00	2	596.94	595.00	-1	1,901	-0.05%
2023/12/05	1	598.00	0	596.00	600.00	1	1,877	0.05%
2023/12/04	0	0.00	6	598.17	599.00	-6	1,861	-0.32%
2023/11/30	5	598.00	0.1	598.00	601.00	4.9	1,869	0.26%
2023/11/29	1	593.00	0	596.00	599.00	1	1,847	0.05%
2023/11/28	0	592.00	2.2	591.17	594.00	-2.2	1,921	-0.11%
2023/11/27	0	0.00	1	574.00	571.00	-1	1,861	-0.05%
2023/11/24	2	577.00	0	571.00	575.00	2	1,859	0.11%
2023/11/21	0	0.00	4	551.96	550.00	-4	1,781	-0.23%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	543.29	0	0.00	547.00	0	1,777	0.00%
2023/11/15	0	0.00	0	551.67	548.00	0	1,768	0.00%
2023/11/14	0	0.00	1.2	548.17	546.00	-1.2	1,764	-0.07%
2023/11/13	0	0.00	0.2	555.00	557.00	-0.2	1,781	-0.01%
2023/11/09	1.4	544.00	1	544.00	545.00	0.4	1,778	0.02%
2023/11/08	0	0.00	2.3	550.87	549.00	-2.3	1,796	-0.13%
2023/11/06	2	552.00	0	0.00	551.00	2	1,789	0.11%
2023/11/03	0	0.00	1	551.00	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	1	544.99	547.00	-1	1,778	-0.06%
2023/11/01	1	538.00	0	0.00	538.00	1	1,760	0.06%
2023/10/30	0	0.00	1	540.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	1	532.95	534.00	-1	1,733	-0.06%
2023/10/26	1	512.00	0	0.00	510.00	1	1,725	0.06%
2023/10/23	1	532.00	0	0.00	530.00	1	1,790	0.06%
2023/10/20	1	528.00	0	0.00	530.00	1	1,796	0.06%
2023/10/19	4	543.00	0	542.00	549.00	4	1,820	0.22%
2023/10/18	1	543.00	7	551.57	550.00	-6	1,839	-0.33%
2023/10/17	2	549.00	2.3	550.73	547.00	-0.3	1,808	-0.02%
2023/10/13	0	0.00	1	543.00	542.00	-1	1,824	-0.05%
2023/10/12	1	537.00	0	542.00	543.00	1	1,840	0.05%
2023/10/05	0	0.00	1	530.00	530.00	-1	1,819	-0.05%
2023/10/04	0	0.00	2	509.00	521.00	-2	1,828	-0.11%
2023/10/02	0	0.00	0.2	533.00	533.00	-0.2	1,829	-0.01%
2023/09/28	0	0.00	2.8	526.56	525.00	-2.8	1,831	-0.16%
2023/09/26	0	0.00	0.1	520.00	521.00	-0.1	1,874	0.00%
2023/09/25	0	0.00	0.1	522.00	521.00	-0.1	1,881	-0.01%
2023/09/21	0	0.00	0.1	516.00	518.00	-0.1	1,882	-0.01%
2023/09/19	0	0.00	0.1	522.00	520.00	-0.1	1,880	-0.01%
2023/09/18	0	0.00	0.5	523.20	525.00	-0.5	1,903	-0.03%
2023/09/15	0	0.00	2	520.50	522.00	-2	1,898	-0.11%
2023/09/13	2	508.50	0	0.00	506.00	2	1,881	0.11%
2023/09/12	0	0.00	0.2	508.00	514.00	-0.2	1,892	-0.01%
2023/09/08	0	0.00	3.2	501.89	502.00	-3.2	1,918	-0.17%
2023/09/05	0.1	505.00	1.4	503.00	508.00	-1.4	1,979	-0.07%
2023/09/04	0.4	498.00	2	502.00	497.50	-1.6	1,991	-0.08%
2023/09/01	2	495.52	3.3	504.88	499.50	-1.2	1,977	-0.06%
2023/08/30	0	0.00	1	480.00	482.50	-1	1,928	-0.05%
2023/08/28	0	472.00	0.1	476.50	478.00	0	2,013	0.00%
2023/08/25	2	468.75	0	0.00	470.00	2	2,122	0.09%
2023/08/24	0	0.00	0.1	471.00	471.50	-0.1	2,210	0.00%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	1	459.50	1	466.00	466.00	0	2,359	0.00%
2023/08/18	0	0.00	1.1	459.00	461.50	-1.1	2,467	-0.04%
2023/08/15	0.1	454.50	1	453.00	453.00	-0.9	2,548	-0.04%
2023/08/14	1	457.00	0	0.00	457.00	1	2,577	0.04%
2023/08/08	0	464.50	0	0.00	463.50	0	2,598	0.00%
2023/08/04	0	0.00	1	464.00	464.00	-1	2,621	-0.04%
2023/07/31	0	465.00	0	0.00	459.50	0	2,652	0.00%
2023/07/28	2.1	468.28	0	0.00	471.50	2.1	2,642	0.08%
2023/07/27	2	452.75	1	456.02	456.00	1	2,603	0.04%
2023/07/26	1	450.54	1	449.50	449.50	0	2,598	0.00%
2023/07/24	0.2	461.85	0	0.00	457.50	0.2	2,572	0.01%
2023/07/21	0	475.50	0	0.00	473.50	0	2,539	0.00%
2023/07/20	0.1	487.50	0	0.00	485.00	0.1	2,540	0.00%
2023/07/19	0.3	488.51	0	0.00	486.00	0.3	2,551	0.01%
2023/07/18	1.1	489.07	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	0	0.00	1	501.00	503.00	-1	2,606	-0.04%
2023/07/14	0	0.00	0	494.00	495.50	0	2,601	0.00%
2023/07/12	0.1	495.00	0.2	496.00	497.00	-0.1	2,614	0.00%
2023/07/11	0	0.00	0.3	495.00	496.50	-0.3	2,667	-0.01%
2023/07/07	0.2	486.75	0.4	493.50	491.50	-0.2	2,763	-0.01%
2023/07/06	0	490.00	0.2	490.00	489.00	-0.2	2,755	-0.01%
2023/07/05	1.1	495.27	1	499.00	487.50	0.1	2,786	0.00%
2023/07/04	1	497.50	0	0.00	497.50	1	2,763	0.04%
2023/07/03	0	498.50	1	501.00	499.50	-1	2,747	-0.04%
2023/06/30	0	493.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	495.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0.2	490.00	0	0.00	488.00	0.2	2,753	0.01%
2023/06/27	0.2	486.88	1	488.50	487.00	-0.8	2,787	-0.03%
2023/06/26	1	487.02	0	0.00	486.00	1	2,801	0.04%
2023/06/21	1.2	493.33	0	0.00	491.00	1.2	2,822	0.04%
2023/06/20	0	496.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	0.1	502.00	0.1	502.00	498.00	0	2,844	0.00%
2023/06/16	0.1	504.00	0.7	506.87	506.00	-0.6	2,851	-0.02%
2023/06/15	5	510.60	2	508.50	510.00	3	2,843	0.11%
2023/06/14	1	501.00	2.3	501.87	499.50	-1.3	2,833	-0.05%
2023/06/13	1	493.03	1	491.50	495.00	0	2,851	0.00%
2023/06/12	0	492.75	0	0.00	488.00	0	2,910	0.00%
2023/06/09	0	495.89	0	0.00	492.50	0	2,944	0.00%
2023/06/08	1	494.06	0	0.00	494.00	1	2,967	0.03%
2023/06/07	0	505.00	1.1	506.00	504.00	-1.1	3,005	-0.04%
2023/06/06	1	506.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	2	511.99	2.4	515.03	519.00	-0.4	2,987	-0.01%
2023/06/02	1	506.00	2	505.00	506.00	-1	2,963	-0.03%
2023/06/01	1	499.07	0	0.00	500.00	1	2,944	0.04%
2023/05/31	0.1	500.40	3	503.00	508.00	-2.9	2,953	-0.10%
2023/05/30	5.1	499.54	3	495.17	496.00	2.1	2,868	0.07%
2023/05/29	1	503.04	0	0.00	508.00	1	2,835	0.04%
2023/05/26	1	499.53	0	0.00	502.00	1	2,797	0.04%
2023/05/25	0.3	495.00	1.8	498.37	507.00	-1.6	2,742	-0.06%
2023/05/24	1	487.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	494.50	1	495.00	493.50	-1	2,689	-0.04%
2023/05/22	1	488.02	1	489.00	493.00	0	2,684	0.00%
2023/05/19	0	496.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0.1	494.21	4.1	494.02	500.00	-3.9	2,777	-0.14%
2023/05/17	5	487.50	5	492.60	488.50	0	2,793	0.00%
2023/05/16	2.1	493.53	1	490.50	491.00	1.1	2,854	0.04%
2023/05/15	36.1	492.61	36	488.90	488.00	0.1	2,865	0.00%
2023/05/12	2.1	493.30	0	0.00	496.00	2.1	2,884	0.07%
2023/05/11	2.1	493.30	0	0.00	490.00	2.1	2,961	0.07%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	498.02	0	0.00	500.00	1	2,957	0.03%
2023/05/08	0	507.00	1	504.00	504.00	-1	2,943	-0.03%
2023/05/05	1.1	506.00	0	0.00	506.00	1.1	2,957	0.04%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0	496.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	502.00	0	0.00	502.00	0	3,036	0.00%
2023/04/28	0.3	496.73	0	0.00	496.00	0.3	3,122	0.01%
2023/04/27	0	495.00	0	0.00	492.00	0	3,153	0.00%
2023/04/26	0	494.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	0.1	490.14	0	0.00	490.50	0.1	3,155	0.00%
2023/04/21	2.9	501.85	0	0.00	495.50	2.9	3,149	0.09%
2023/04/20	0.1	520.00	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	1.2	535.61	0	0.00	535.00	1.2	3,233	0.04%
2023/04/18	0	0.00	1	547.00	538.00	-1	3,290	-0.03%
2023/04/17	0.1	542.00	0	0.00	542.00	0.1	3,321	0.00%
2023/04/14	1.3	554.77	3	556.00	553.00	-1.7	3,301	-0.05%
2023/04/12	0.2	545.00	0.6	537.00	542.00	-0.4	3,214	-0.01%
2023/04/11	0	0.00	4	528.75	527.00	-4	3,148	-0.13%
2023/04/10	5	531.00	1	533.00	530.00	4	3,136	0.13%
2023/04/07	0.1	517.00	0	516.00	516.00	0.1	3,105	0.00%
2023/04/06	1	519.00	0.1	519.00	520.00	0.9	3,098	0.03%
2023/03/31	0	0.00	1	528.00	529.00	-1	3,095	-0.03%
2023/03/29	0	0.00	1	518.00	520.00	-1	3,103	-0.03%
2023/03/28	1	531.99	2	531.50	531.00	-1	3,146	-0.03%
2023/03/27	0	528.00	2	529.00	533.00	-2	3,138	-0.06%
2023/03/24	0	0.00	9	524.44	527.00	-9	3,153	-0.29%
2023/03/23	0	0.00	10.1	511.53	517.00	-10.1	3,147	-0.32%
2023/03/21	0.1	506.00	4	506.00	505.00	-3.9	3,160	-0.12%
2023/03/20	0	497.00	1	499.50	500.00	-1	3,157	-0.03%
2023/03/17	0	0.00	19.2	495.09	496.00	-19.2	3,177	-0.61%
2023/03/16	0.1	485.00	3	485.50	486.50	-3	3,182	-0.09%
2023/03/15	5.2	503.43	1	492.00	492.00	4.2	3,179	0.13%
2023/03/14	1.3	505.65	0	0.00	505.00	1.3	3,132	0.04%
2023/03/13	2	516.00	1	520.00	519.00	1	3,134	0.03%
2023/03/10	11.7	525.64	4	516.00	518.00	7.7	3,165	0.24%
2023/03/09	37.1	542.52	0	0.00	541.00	37.1	3,173	1.17%
2023/03/03	0.1	542.00	0.8	545.37	539.00	-0.7	3,168	-0.02%
2023/03/02	1	533.00	1	531.00	531.00	0	3,150	0.00%
2023/02/24	0.1	540.95	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	5	538.80	3	543.00	543.00	2	3,113	0.06%
2023/02/22	0	547.00	0.2	546.00	541.00	-0.2	3,120	-0.01%
2023/02/21	2	561.93	1	560.00	560.00	1	3,121	0.03%
2023/02/20	0	563.00	1	571.00	561.00	-1	3,188	-0.03%
2023/02/17	0.2	569.39	2.2	571.07	569.00	-2	3,234	-0.06%
2023/02/16	4	568.76	14	571.21	575.00	-10	3,252	-0.31%
2023/02/15	2	539.48	1	544.00	545.00	1	3,223	0.03%
2023/02/14	1	541.65	1	526.00	540.00	0	3,220	0.00%
2023/02/10	3	510.00	1	512.00	516.00	2	3,293	0.06%
2023/02/09	10	517.90	6	510.17	511.00	4	3,308	0.12%
2023/02/08	4	532.00	2	530.50	531.00	2	3,286	0.06%
2023/02/06	2	530.00	3	533.33	533.00	-1	3,371	-0.03%
2023/02/03	0	0.00	1	540.00	540.00	-1	3,427	-0.03%
2023/02/02	0	0.00	2	541.50	541.00	-2	3,458	-0.06%
2023/01/31	0	0.00	1.6	539.38	540.00	-1.6	3,468	-0.05%
2023/01/30	0	0.00	1.8	536.35	532.00	-1.8	3,436	-0.05%
2023/01/16	1	514.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	2	517.00	4	515.75	514.00	-2	3,380	-0.06%
2023/01/12	1	524.96	0	0.00	520.00	1	3,399	0.03%
2023/01/11	1	535.00	1	529.00	528.00	0	3,430	0.00%
2023/01/10	1	522.00	2.5	532.40	535.00	-1.5	3,429	-0.04%
2023/01/09	0.5	515.60	4.7	517.06	525.00	-4.2	3,404	-0.12%
2023/01/06	0.5	493.80	1.1	494.53	496.00	-0.6	3,316	-0.02%
2023/01/05	3.8	477.44	3.2	479.90	485.50	0.6	3,296	0.02%
2023/01/04	0	0.00	1	465.00	465.00	-1	3,310	-0.03%
2023/01/03	0.1	460.00	0	0.00	465.50	0.1	3,399	0.00%
2022/12/30	1	462.00	0	0.00	451.00	1	3,420	0.03%
2022/12/28	0.1	458.00	1	457.50	458.00	-0.9	3,456	-0.03%
2022/12/27	1.2	472.97	0	0.00	464.50	1.2	3,470	0.03%
2022/12/23	0	460.00	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0.1	465.00	2	465.00	466.50	-2	3,506	-0.06%
2022/12/21	1	453.00	1.1	456.70	454.50	-0.1	3,514	0.00%
2022/12/20	1.1	455.86	0	0.00	455.50	1.1	3,547	0.03%
2022/12/19	0.1	475.50	0	0.00	472.00	0.1	3,539	0.00%
2022/12/16	0	0.00	1	487.00	480.50	-1	3,536	-0.03%
2022/12/15	2	491.50	1	495.95	495.00	1	3,506	0.03%
2022/12/14	0.1	483.00	1	477.19	486.00	-0.9	3,532	-0.03%
2022/12/13	1.1	486.15	1.2	473.08	474.00	-0.1	3,606	0.00%
2022/12/12	0	475.50	0	483.00	485.50	0	3,583	0.00%
2022/12/09	1.9	487.95	1	479.00	479.00	0.9	3,600	0.02%
2022/12/08	1	484.50	1	478.50	478.50	0	3,599	0.00%
2022/12/07	1	479.06	2	482.50	484.50	-1	3,592	-0.03%
2022/12/06	1	503.00	0	0.00	491.00	1	3,580	0.03%
2022/12/05	1.2	500.66	1.2	503.04	502.00	0	3,582	0.00%
2022/12/02	1	488.50	1.3	481.89	489.50	-0.3	3,542	-0.01%
2022/12/01	5	473.00	10	474.45	473.00	-5	3,544	-0.14%
2022/11/30	1	458.00	0	0.00	463.00	1	3,479	0.03%
2022/11/28	0	440.00	1	440.00	437.50	-1	3,412	-0.03%
2022/11/25	0.2	447.00	0	0.00	445.00	0.2	3,397	0.01%
2022/11/23	3	455.05	0.2	452.67	449.00	2.9	3,382	0.08%
2022/11/22	0	455.00	0.1	455.00	458.00	-0.1	3,373	0.00%
2022/11/18	2	458.00	0	0.00	453.50	2	3,373	0.06%
2022/11/17	0	460.50	0.2	464.00	466.00	-0.1	3,349	0.00%
2022/11/16	2.1	458.76	2.1	456.38	461.00	0	3,355	0.00%
2022/11/15	0	0.00	3.9	451.95	455.00	-3.9	3,294	-0.12%
2022/11/14	4	444.25	0	0.00	439.50	4	3,241	0.12%
2022/11/11	1.2	448.64	3.7	444.58	445.50	-2.5	3,187	-0.08%
2022/11/10	3.1	418.52	5.7	420.79	421.50	-2.5	3,081	-0.08%
2022/11/09	0	0.00	2	416.75	424.00	-2	3,065	-0.07%
2022/11/08	0	0.00	1.8	391.61	393.50	-1.8	3,012	-0.06%
2022/11/07	1.4	383.35	1	382.00	382.00	0.4	2,984	0.01%
2022/11/04	1	390.00	1	389.50	389.50	0	2,986	0.00%
2022/11/03	1	386.00	0.2	390.00	389.50	0.8	2,937	0.03%
2022/11/02	1.2	378.15	1	380.50	381.50	0.2	2,891	0.01%
2022/11/01	1	377.50	2	373.65	379.00	-1	2,863	-0.03%
2022/10/31	0	0.00	1	363.00	367.00	-1	2,807	-0.04%
2022/10/19	1	276.00	0	0.00	268.00	1	2,763	0.04%
2022/10/17	1	268.00	0	0.00	278.50	1	2,718	0.04%
2022/10/14	0	0.00	1	278.00	277.50	-1	2,742	-0.04%
2022/10/13	1.1	267.00	1	273.00	264.00	0.1	2,756	0.00%
2022/10/12	1	265.50	0	0.00	270.50	1	2,754	0.04%
2022/10/11	0	0.00	1	272.50	272.50	-1	2,742	-0.04%
2022/10/07	0.3	288.00	2	288.00	287.00	-1.7	2,735	-0.06%
2022/10/06	2	297.75	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1.1	294.14	1	298.50	297.50	0.1	2,752	0.00%
2022/10/04	1	289.00	0	0.00	287.50	1	2,772	0.04%
2022/10/03	0	0.00	1	278.00	281.00	-1	2,786	-0.04%
2022/09/29	4.3	279.71	0	0.00	271.00	4.3	2,818	0.15%
2022/09/28	0	0.00	1	293.00	285.00	-1	2,767	-0.04%
2022/09/26	1.2	297.68	2	302.25	297.00	-0.8	2,853	-0.03%
2022/09/23	1	315.50	1	325.00	315.50	0	2,928	0.00%
2022/09/21	0.1	327.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	0	0.00	0	333.00	333.50	0	2,976	0.00%
2022/09/16	1	332.03	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	334.75	1	337.00	338.00	-1	2,977	-0.03%
2022/09/14	0	324.00	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	0.00	1.1	333.13	333.00	-1.1	2,951	-0.04%
2022/09/12	0	0.00	0.2	338.00	333.00	-0.2	2,987	-0.01%
2022/09/08	1	333.00	1	325.50	335.00	0	2,968	0.00%
2022/09/07	0	316.25	1	316.00	316.00	-1	2,901	-0.03%
2022/09/06	0	0.00	2	309.76	316.00	-2	2,909	-0.07%
2022/09/05	0	310.62	2	308.50	308.50	-2	2,920	-0.07%
2022/09/02	1	316.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	0.1	320.00	1	317.00	317.00	-1	2,885	-0.03%
2022/08/31	0.1	323.00	0	0.00	328.50	0.1	2,863	0.00%
2022/08/30	0	0.00	1	316.00	317.50	-1	2,851	-0.04%
2022/08/29	4	315.25	1	315.50	317.50	3	2,832	0.11%
2022/08/19	0	331.00	0.1	330.50	332.00	-0.1	2,847	0.00%
2022/08/17	2	328.50	0	0.00	329.00	2	2,822	0.07%
2022/08/15	0	0.00	1	335.50	334.50	-1	2,800	-0.04%
2022/08/11	1.1	325.55	1	327.00	326.50	0.1	2,769	0.00%
2022/08/05	1	323.00	0	0.00	323.00	1	2,818	0.04%
2022/08/04	1	316.00	1	318.00	317.00	0	2,824	0.00%
2022/08/03	1	329.00	1	324.50	326.50	0	2,773	0.00%
2022/08/02	1.1	332.45	1	336.00	325.50	0.1	2,804	0.00%
2022/08/01	0	0.00	3	337.50	341.00	-3	2,776	-0.11%
2022/07/21	1	331.50	0	0.00	336.50	1	2,826	0.04%
2022/07/20	0	0.00	2	328.50	322.50	-2	2,791	-0.07%
2022/07/18	1	319.50	0	0.00	326.50	1	2,759	0.04%
2022/07/15	0	0.00	1	316.50	318.50	-1	2,725	-0.04%
2022/07/14	2	317.00	0	0.00	320.00	2	2,711	0.07%
2022/07/13	1.1	319.27	1	317.50	318.00	0.1	2,698	0.00%
2022/07/12	2	310.00	1	312.00	309.00	1	2,648	0.04%
2022/07/11	2	301.50	0	0.00	304.00	2	2,589	0.08%
2022/07/08	1.1	301.59	2	307.50	308.50	-0.9	2,561	-0.04%
2022/07/07	2.2	288.50	9	283.78	291.00	-6.8	2,477	-0.27%
2022/07/05	1	283.50	0	0.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	1	281.00	278.00	-1	2,403	-0.04%
2022/07/01	2.9	288.34	0	0.00	282.00	2.9	2,373	0.12%
2022/06/30	1.2	307.15	0	0.00	308.00	1.2	2,292	0.05%
2022/06/29	0.1	327.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/24	0	0.00	1.2	326.75	328.00	-1.2	2,231	-0.05%
2022/06/23	0.3	334.81	1	327.00	331.50	-0.7	2,215	-0.03%
2022/06/22	1.4	339.48	2	338.25	335.50	-0.7	2,187	-0.03%
2022/06/21	1	353.00	0	0.00	353.00	1	2,166	0.05%
2022/06/20	0.1	347.89	1	341.00	342.00	-0.9	2,165	-0.04%
2022/06/17	8.1	358.17	8	360.25	354.00	0.1	2,161	0.00%
2022/06/16	0.3	380.41	0	0.00	368.00	0.3	2,151	0.01%
2022/06/15	3	381.50	1	380.00	383.50	2	2,264	0.09%
2022/06/14	2.3	378.96	0	0.00	377.00	2.3	2,317	0.10%
2022/06/13	1.2	385.26	1	386.00	384.00	0.2	2,303	0.01%
2022/06/08	1.2	408.84	1	402.50	403.00	0.2	2,314	0.01%
2022/06/07	0.1	407.50	1	408.50	407.00	-0.9	2,320	-0.04%
2022/06/06	0.1	405.00	3	405.83	410.50	-2.9	2,346	-0.12%
2022/06/02	0	0.00	1	405.50	407.00	-1	2,374	-0.04%
2022/06/01	0	0.00	0	405.00	405.00	0	2,432	0.00%
2022/05/31	0	0.00	0.2	400.00	405.00	-0.2	2,444	-0.01%
2022/05/30	0	397.50	0	0.00	399.50	0	2,397	0.00%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/25	0.1	383.00	0	0.00	387.50	0.1	2,482	0.00%
2022/05/24	1	386.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	1.2	392.37	0	0.00	390.00	1.2	2,586	0.05%
2022/05/20	1	395.00	0	0.00	395.00	1	2,622	0.04%
2022/05/18	0	0.00	1.5	401.50	401.00	-1.5	2,643	-0.06%
2022/05/17	0	0.00	1	397.00	397.00	-1	2,639	-0.04%
2022/05/16	0	0.00	1	388.50	381.50	-1	2,623	-0.04%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	2.1	382.86	0	0.00	378.00	2.1	2,629	0.08%
2022/05/11	1	393.00	1	392.00	392.00	0	2,631	0.00%
2022/05/10	0	391.00	0	0.00	392.50	0	2,684	0.00%
2022/05/09	0	0.00	1	403.00	398.50	-1	2,651	-0.04%
2022/05/05	0	0.00	2	416.75	417.00	-2	2,680	-0.07%
2022/04/29	1	407.44	0	0.00	404.50	1	2,759	0.04%
2022/04/28	3	405.67	2	405.50	405.00	1	2,788	0.04%
2022/04/27	1	401.00	1	394.00	407.00	0	2,815	0.00%
2022/04/25	0	0.00	2	394.99	393.50	-2	2,931	-0.07%
2022/04/22	0	0.00	1	404.50	405.50	-1	2,949	-0.03%
2022/04/19	0.1	413.50	0	0.00	413.00	0.1	3,081	0.00%
2022/04/18	2	403.25	0	0.00	405.00	2	3,145	0.06%
2022/04/15	0	0.00	1	405.00	405.00	-1	3,190	-0.03%
2022/04/13	1	401.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0.1	391.50	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	0.3	400.06	0	0.00	398.00	0.3	3,799	0.01%
2022/04/07	3	411.00	0.2	419.50	409.00	2.8	3,871	0.07%
2022/04/06	0	421.50	1.1	420.11	423.50	-1.1	3,865	-0.03%
2022/04/01	0	427.50	0	0.00	426.00	0	3,930	0.00%
2022/03/31	0	0.00	2	439.00	434.00	-2	3,953	-0.05%
2022/03/30	1	438.50	0.1	436.00	440.00	0.9	3,984	0.02%
2022/03/29	0	0.00	2	431.00	429.50	-2	4,017	-0.05%
2022/03/28	1	428.50	0	0.00	431.50	1	4,080	0.02%
2022/03/25	0	0.00	2	434.00	430.50	-2	4,082	-0.05%
2022/03/22	0	0.00	1	430.06	432.00	-1	4,078	-0.03%
2022/03/21	2.5	422.27	0	0.00	418.50	2.5	4,040	0.06%
2022/03/18	2	423.50	17	420.62	423.50	-15	4,022	-0.37%
2022/03/17	0	0.00	1	442.87	445.50	-1	3,898	-0.03%
2022/03/16	0.2	421.08	0	0.00	417.50	0.2	3,845	0.00%
2022/03/15	1	429.97	0	0.00	420.00	1	3,842	0.03%
2022/03/14	1	437.50	1	434.50	436.00	0	3,836	0.00%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0	436.29	0	0.00	436.00	0	3,901	0.00%
2022/03/09	0	0.00	2	424.00	423.50	-2	3,908	-0.05%
2022/03/08	2.3	418.72	1	418.00	414.50	1.3	3,907	0.03%
2022/03/07	2.2	428.93	1	429.00	427.00	1.2	3,897	0.03%
2022/03/04	1	451.04	0	0.00	450.50	1	3,893	0.03%
2022/03/03	0	0.00	1	459.50	459.50	-1	3,924	-0.03%
2022/03/02	1	460.50	1	460.00	462.50	0	3,956	0.00%
2022/03/01	1	458.00	1	458.00	465.00	0	3,973	0.00%
2022/02/25	2.4	450.00	0	0.00	451.50	2.4	3,971	0.06%
2022/02/24	1	449.00	0	0.00	448.00	1	3,958	0.03%
2022/02/23	1	463.53	0	0.00	463.50	1	3,927	0.03%
2022/02/22	0	0.00	1	473.00	469.50	-1	3,930	-0.03%
2022/02/18	1	465.50	0	0.00	473.00	1	4,013	0.02%
2022/02/17	0	0.00	1	474.00	467.50	-1	4,028	-0.02%
2022/02/16	1	471.00	1	471.50	472.50	0	4,053	0.00%
2022/02/15	1	468.50	1	464.50	464.50	0	4,054	0.00%
2022/02/14	2	466.25	1	464.00	464.00	1	4,050	0.02%
2022/02/11	0.1	480.00	0	0.00	482.00	0.1	4,043	0.00%
2022/02/10	0	0.00	2	477.50	489.50	-2	4,046	-0.05%
2022/01/26	2	452.50	2	457.00	459.00	0	4,047	0.00%
2022/01/25	3	456.67	0	0.00	451.00	3	4,146	0.07%
2022/01/24	1	462.00	0	0.00	463.00	1	4,130	0.02%
2022/01/21	3	471.33	1	468.00	469.50	2	4,123	0.05%
2022/01/20	0	0.00	1	486.00	481.50	-1	4,162	-0.02%
2022/01/19	7	492.35	4	490.38	487.50	3	4,149	0.07%
2022/01/18	1	507.98	4	512.00	502.00	-3	4,118	-0.07%
2022/01/17	2	490.75	0	0.00	501.00	2	4,049	0.05%
2022/01/14	5	486.40	4	491.25	492.00	1	4,047	0.03%
2022/01/13	2	498.75	1	501.00	498.00	1	4,035	0.02%
2022/01/12	2	507.00	2	505.00	510.00	0	4,026	0.00%
2022/01/11	4	504.13	1	500.00	501.00	3	4,009	0.07%
2022/01/10	3	516.67	2.1	517.67	519.00	0.9	3,956	0.02%
2022/01/07	16.3	519.66	22	517.91	515.00	-5.7	3,941	-0.14%
2022/01/06	1	523.98	1.6	523.00	523.00	-0.6	3,850	-0.02%
2022/01/05	5	529.20	10.9	530.44	535.00	-5.9	3,789	-0.16%
2022/01/04	8	529.86	15.1	512.60	533.00	-7.1	3,671	-0.19%
2022/01/03	8	491.00	4	488.38	491.00	4	3,353	0.12%
2021/12/30	0	0.00	1.2	479.69	479.50	-1.2	3,300	-0.04%
2021/12/29	2	472.00	2	473.00	474.00	0	3,332	0.00%
2021/12/28	0.2	479.26	1	480.00	478.00	-0.8	3,367	-0.02%
2021/12/24	4	475.50	7	475.14	473.00	-3	3,395	-0.09%
2021/12/23	0	0.00	6.2	474.21	476.00	-6.2	3,393	-0.18%
2021/12/22	7	468.93	8.1	466.63	469.50	-1.1	3,393	-0.03%
2021/12/21	0	0.00	1	452.50	455.00	-1	3,368	-0.03%
2021/12/17	1	447.50	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	452.50	0	0.00	451.00	1	3,379	0.03%
2021/12/14	1	448.50	0	0.00	448.50	1	3,425	0.03%
2021/12/13	0	0.00	1	458.00	456.50	-1	3,448	-0.03%
2021/12/10	2	449.25	0	0.00	447.50	2	3,480	0.06%
2021/12/09	0.1	452.75	0	0.00	453.50	0.1	3,497	0.00%
2021/12/07	3	455.00	0	0.00	456.00	3	3,505	0.09%
2021/12/06	0	0.00	1	467.50	465.00	-1	3,491	-0.03%
2021/12/03	1.1	470.93	0.6	468.54	472.50	0.5	3,533	0.01%
2021/12/02	0	0.00	0.2	466.75	465.00	-0.2	3,524	-0.01%
2021/11/30	0	0.00	2	468.25	456.50	-2	3,534	-0.06%
2021/11/29	2	456.75	3	449.33	459.50	-1	3,527	-0.03%
2021/11/26	1	456.50	1.1	455.05	452.00	-0.1	3,537	0.00%
2021/11/25	0	0.00	1	472.00	465.00	-1	3,565	-0.03%
2021/11/24	2	468.50	3	465.00	468.00	-1	3,593	-0.03%
2021/11/23	2	464.75	3	460.33	463.00	-1	3,634	-0.03%
2021/11/22	0	0.00	1	464.00	466.00	-1	3,701	-0.03%
2021/11/19	1	459.50	3	455.17	463.00	-2	3,720	-0.05%
2021/11/18	3	454.50	0	0.00	456.00	3	3,746	0.08%
2021/11/17	2	441.25	1	445.50	448.00	1	3,775	0.03%
2021/11/16	1	435.50	0	0.00	436.50	1	3,871	0.03%
2021/11/15	2	438.50	2	438.75	442.00	0	4,120	0.00%
2021/11/12	0	0.00	1	432.00	429.50	-1	4,155	-0.02%
2021/11/10	1	430.00	2	430.50	430.00	-1	4,274	-0.02%
2021/11/09	2	427.01	1	429.00	429.00	1	4,380	0.02%
2021/11/08	0.2	418.50	1	416.14	419.00	-0.8	4,358	-0.02%
2021/11/05	1	421.50	1	422.00	425.50	0	4,396	0.00%
2021/11/04	3	427.50	3	424.50	423.00	0	4,430	0.00%
2021/11/03	1	424.00	3	421.17	422.50	-2	4,458	-0.04%
2021/11/02	3.3	410.28	1	422.00	410.00	2.3	4,405	0.05%
2021/11/01	2	428.75	6	428.50	427.00	-4	4,322	-0.09%
2021/10/29	1	440.00	1	435.50	434.00	0	4,311	0.00%
2021/10/28	3	441.66	2	439.50	438.50	1	4,310	0.02%
2021/10/27	1	425.50	1	424.50	430.50	0	4,235	0.00%
2021/10/26	2	427.50	0	0.00	427.50	2	4,261	0.05%
2021/10/22	0	418.00	0	0.00	421.50	0	4,333	0.00%
2021/10/21	1	416.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	1	422.00	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	1	419.00	419.00	-1	4,510	-0.02%
2021/10/18	0	0.00	1	409.50	410.50	-1	4,589	-0.02%
2021/10/15	1	409.00	1	417.00	417.00	0	4,678	0.00%
2021/10/13	1.1	404.58	1	403.00	402.00	0.1	4,753	0.00%
2021/10/12	0	0.00	0	414.50	414.00	0	4,751	0.00%
2021/10/08	3	411.50	0	0.00	410.00	3	4,767	0.06%
2021/10/07	1	415.50	0	0.00	415.50	1	4,774	0.02%
2021/10/06	0.2	403.50	0.2	405.00	403.00	0	4,785	0.00%
2021/10/05	0	407.00	0	415.00	417.00	0	4,777	0.00%
2021/10/04	2	419.00	0	0.00	409.50	2	4,776	0.04%
2021/10/01	0.2	420.24	0	0.00	418.00	0.2	4,818	0.00%
2021/09/30	1	441.50	0	0.00	442.50	1	4,943	0.02%
2021/09/29	2	440.00	1	438.00	439.00	1	5,106	0.02%
2021/09/28	13	455.92	12.5	453.53	453.00	0.6	5,152	0.01%
2021/09/22	1.1	453.31	1	461.50	463.00	0.1	5,528	0.00%
2021/09/17	0	0.00	0	462.00	470.50	0	5,571	0.00%
2021/09/16	0.3	460.50	0	0.00	461.50	0.3	5,573	0.00%
2021/09/15	8.2	468.82	7	465.57	466.00	1.2	5,586	0.02%
2021/09/10	0	0.00	1.1	480.00	481.50	-1.1	5,759	-0.02%
2021/09/09	13	470.77	13	470.23	475.00	0	5,996	0.00%
2021/09/08	15	476.75	14	471.46	460.50	1	6,141	0.02%
2021/09/07	0	477.00	0.1	481.50	477.00	0	6,297	0.00%
2021/09/06	4.3	479.79	3.1	477.98	480.50	1.2	6,296	0.02%
2021/09/03	2	481.75	1	480.50	480.50	1	6,299	0.02%
2021/09/02	1	480.50	0	0.00	479.50	1	6,318	0.02%
2021/09/01	0	489.00	0	0.00	489.00	0	6,367	0.00%
2021/08/31	2	474.25	7	478.00	479.50	-5	6,399	-0.08%
2021/08/30	7.2	482.85	0	0.00	484.50	7.2	6,386	0.11%
2021/08/27	2	474.25	5.2	478.52	477.00	-3.2	6,368	-0.05%
2021/08/26	4	460.75	2.1	464.07	464.50	1.9	6,378	0.03%
2021/08/25	0	0.00	1.3	469.72	472.00	-1.3	6,352	-0.02%
2021/08/24	1	456.53	3	458.33	455.50	-2	6,417	-0.03%
2021/08/23	3.1	451.15	0	0.00	454.00	3.1	6,446	0.05%
2021/08/20	1	440.50	2	446.75	446.00	-1	6,412	-0.02%
2021/08/19	8.7	458.65	2.3	456.52	450.00	6.4	6,317	0.10%
2021/08/18	0	0.00	2	480.50	498.00	-2	6,165	-0.03%
2021/08/17	0.1	489.50	0	0.00	474.00	0.1	6,154	0.00%
2021/08/16	0.1	500.00	1.7	497.37	492.00	-1.6	6,266	-0.03%
2021/08/13	7	513.88	2.6	504.92	500.00	4.4	6,284	0.07%
2021/08/12	1.1	528.29	0	0.00	529.00	1.1	6,292	0.02%
2021/08/11	1	528.00	1	539.00	533.00	0	6,487	0.00%
2021/08/10	0	535.00	0.2	535.00	531.00	-0.1	6,647	0.00%
2021/08/09	3	549.33	3	549.33	545.00	0	6,886	0.00%
2021/08/06	1	560.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	4	558.00	2	560.02	558.00	2	7,424	0.03%
2021/08/04	0	556.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	3.5	558.14	0	0.00	553.00	3.5	7,734	0.05%
2021/08/02	1	553.01	0	0.00	557.00	1	7,840	0.01%
2021/07/29	3	572.00	1	574.00	571.00	2	7,918	0.03%
2021/07/28	2	567.50	2.4	575.83	565.00	-0.4	8,050	0.00%
2021/07/27	12.1	590.26	9	600.44	581.00	3.1	8,046	0.04%
2021/07/26	5.3	585.61	3	599.33	600.00	2.3	7,969	0.03%
2021/07/23	8	594.50	6	596.83	589.00	2	7,938	0.03%
2021/07/22	2	596.00	0	0.00	591.00	2	7,932	0.03%
2021/07/21	0	0.00	2	580.50	588.00	-2	7,887	-0.03%
2021/07/20	4	569.79	4	572.50	568.00	0	7,901	0.00%
2021/07/19	2	569.50	2.3	578.26	583.00	-0.3	7,915	0.00%
2021/07/16	3.1	577.03	1	578.00	578.00	2.1	7,949	0.03%
2021/07/15	0	0.00	1.1	590.43	586.00	-1.1	8,102	-0.01%
2021/07/14	1	580.02	3	582.67	583.00	-2	8,112	-0.02%
2021/07/13	4	585.26	0	0.00	581.00	4	8,160	0.05%
2021/07/12	0	588.31	0	589.00	586.00	0	8,159	0.00%
2021/07/09	1	589.94	0	587.00	584.00	1	8,206	0.01%
2021/07/08	28	600.63	11	592.73	590.00	17	8,194	0.21%
2021/07/07	4	603.31	42.1	606.39	603.00	-38.1	8,163	-0.47%
2021/07/06	46	588.28	4.2	590.38	597.00	41.8	8,056	0.52%
2021/07/05	0	0.00	3.4	568.88	571.00	-3.4	8,071	-0.04%
2021/07/02	1.1	550.00	1	558.00	556.00	0.1	8,041	0.00%
2021/07/01	1	561.12	2.5	566.82	557.00	-1.4	8,044	-0.02%
2021/06/29	1	556.00	2.5	558.79	555.00	-1.5	7,936	-0.02%
2021/06/28	1	535.00	4.1	539.55	545.00	-3.1	7,801	-0.04%
2021/06/25	2	534.00	3	540.66	535.00	-1	7,826	-0.01%
2021/06/24	0	532.00	0	0.00	530.00	0	7,803	0.00%
2021/06/23	2	528.50	3	533.33	534.00	-1	7,848	-0.01%
2021/06/22	2	527.00	2	536.44	525.00	0	7,888	0.00%
2021/06/21	3	529.00	0.1	525.18	527.00	2.9	7,870	0.04%
2021/06/18	1.5	543.00	34	544.47	540.00	-32.5	7,826	-0.41%
2021/06/17	61	543.03	38	539.16	545.00	23	7,778	0.30%
2021/06/16	6	530.48	37.3	526.21	531.00	-31.3	7,623	-0.41%
2021/06/15	33	522.09	3.3	510.07	523.00	29.7	7,543	0.39%
2021/06/11	1.1	494.69	0	0.00	494.00	1.1	7,392	0.01%
2021/06/10	2.2	497.49	1.5	501.83	500.00	0.7	7,461	0.01%
2021/06/09	4	492.89	4	494.88	496.00	0	7,502	0.00%
2021/06/08	0	490.00	3	492.84	497.50	-3	7,606	-0.04%
2021/06/07	4.5	476.62	1.1	483.30	477.50	3.4	7,769	0.04%
2021/06/04	3.3	486.58	1	491.00	491.00	2.3	7,782	0.03%
2021/06/03	0.2	492.33	1	494.50	494.50	-0.8	7,907	-0.01%
2021/06/02	2.4	492.23	3	488.00	486.00	-0.6	8,012	-0.01%
2021/06/01	4.1	500.29	4.1	505.71	500.00	0	8,032	0.00%
2021/05/31	4	500.25	4.2	506.39	505.00	-0.2	8,075	0.00%
2021/05/28	0	492.00	2	491.00	490.00	-2	8,049	-0.02%
2021/05/27	2	480.50	0	480.00	478.50	2	8,044	0.02%
2021/05/26	4	481.87	3.1	480.43	481.00	1	8,135	0.01%
2021/05/25	0.5	479.80	2	478.73	479.00	-1.5	8,138	-0.02%
2021/05/24	0.1	463.47	1	449.00	463.50	-0.9	8,191	-0.01%
2021/05/21	5.3	466.63	4.5	481.67	458.50	0.8	8,350	0.01%
2021/05/20	1.1	441.32	1	450.00	443.50	0.1	8,331	0.00%
2021/05/19	3.2	443.63	2	445.50	442.50	1.2	8,333	0.01%
2021/05/18	1	434.33	6	440.33	449.00	-5	8,340	-0.06%
2021/05/17	11.4	421.32	4	425.38	415.50	7.4	8,427	0.09%
2021/05/14	3.6	441.11	8.3	441.75	440.00	-4.7	8,287	-0.06%
2021/05/13	10.2	409.64	11	407.27	409.50	-0.8	8,073	-0.01%
2021/05/12	21.4	445.74	22.5	450.89	423.00	-1.2	7,929	-0.01%
2021/05/11	6.3	477.42	4	490.63	469.00	2.3	7,730	0.03%
2021/05/10	11	529.82	0	0.00	511.00	11	7,695	0.14%
2021/05/07	4.2	530.11	6.1	521.91	535.00	-1.8	7,753	-0.02%
2021/05/06	1.1	500.77	8	495.00	501.00	-6.9	7,796	-0.09%
2021/05/05	1.4	501.76	1	499.00	490.50	0.4	7,881	0.00%
2021/05/04	0.3	508.24	0	0.00	503.00	0.3	8,049	0.00%
2021/05/03	3.2	527.46	3	530.00	522.00	0.2	8,230	0.00%
2021/04/29	1.3	546.47	0.1	547.00	543.00	1.2	8,285	0.02%
2021/04/28	0.3	550.12	0	0.00	547.00	0.3	8,373	0.00%
2021/04/26	1	556.00	1	556.00	560.00	0	8,557	0.00%
2021/04/23	1	558.00	2	563.00	554.00	-1	8,685	-0.01%
2021/04/22	1.1	549.00	0	0.00	546.00	1.1	8,861	0.01%
2021/04/21	3	561.00	2	571.00	557.00	1	9,069	0.01%
2021/04/20	7	573.29	13.1	572.79	571.00	-6.1	9,320	-0.07%
2021/04/19	1.2	553.74	4.1	554.02	553.00	-2.9	9,393	-0.03%
2021/04/16	5.1	548.81	1	551.00	551.00	4.1	9,653	0.04%
2021/04/15	0.1	546.00	0	0.00	553.00	0.1	10,131	0.00%
2021/04/14	2.1	550.98	0	0.00	546.00	2.1	10,236	0.02%
2021/04/13	2.3	558.00	2	561.00	556.00	0.3	10,413	0.00%
2021/04/12	3.1	569.64	0	0.00	563.00	3.1	10,560	0.03%
2021/04/09	1	593.00	1	579.00	578.00	0	10,571	0.00%
2021/04/08	3	581.33	4.3	580.23	587.00	-1.3	10,609	-0.01%
2021/04/07	12.1	565.75	4	566.75	570.00	8.1	10,587	0.08%
2021/04/06	1	561.00	2	562.00	562.00	-1	10,645	-0.01%
2021/04/01	2.3	551.70	1	554.00	553.00	1.3	10,672	0.01%
2021/03/31	1	556.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	0	0.00	3.1	559.81	563.00	-3.1	11,057	-0.03%
2021/03/29	2.3	556.96	0	0.00	554.00	2.3	11,140	0.02%
2021/03/26	3	558.67	2	557.00	559.00	1	11,223	0.01%
2021/03/25	1.1	542.27	1	542.00	542.00	0.1	11,290	0.00%
2021/03/23	1	566.90	1	554.00	554.00	0	11,551	0.00%
2021/03/22	0.1	554.00	0.1	565.00	563.00	0	11,668	0.00%
2021/03/19	2	546.00	1.1	549.95	552.00	1	11,983	0.01%
2021/03/18	5.1	566.93	3	566.33	559.00	2.1	12,076	0.02%
2021/03/17	8	571.62	5	572.20	568.00	3	12,371	0.02%
2021/03/16	7	585.29	6	586.00	579.00	1	12,758	0.01%
2021/03/15	3	570.00	4.1	579.27	580.00	-1.1	13,158	-0.01%
2021/03/12	4	570.50	16	576.81	572.00	-12	13,230	-0.09%
2021/03/11	9.1	556.81	3.1	562.06	565.00	6	13,241	0.05%
2021/03/10	5	539.99	0	0.00	534.00	5	13,112	0.04%
2021/03/09	13.1	534.24	2.2	536.16	535.00	10.9	13,284	0.08%
2021/03/08	0.1	566.00	11	549.73	547.00	-11	13,266	-0.08%
2021/03/04	2	576.50	0	0.00	575.00	2	13,528	0.01%
2021/03/03	21	591.90	20	588.00	592.00	1	13,543	0.01%
2021/03/02	1	599.88	3.1	594.06	583.00	-2.1	13,585	-0.02%
2021/02/26	4	598.75	2	602.00	593.00	2	13,877	0.01%
2021/02/25	4	623.24	3	618.33	614.00	1	14,159	0.01%
2021/02/24	0	0.00	2	614.18	612.00	-2	14,233	-0.01%
2021/02/23	42.1	625.41	41.3	629.57	637.00	0.9	14,323	0.01%
2021/02/22	3	620.00	3	624.00	620.00	0	14,226	0.00%
2021/02/19	1	603.00	6	605.00	609.00	-5	14,128	-0.04%
2021/02/18	0.4	614.50	0	0.00	612.00	0.4	14,133	0.00%
2021/02/17	4.2	617.29	5.1	613.98	623.00	-0.9	14,120	-0.01%
2021/02/05	1	590.00	1	593.00	588.00	0	13,936	0.00%
2021/02/04	2	587.00	0	0.00	583.00	2	13,989	0.01%
2021/02/03	1.1	598.76	1	592.00	593.00	0.1	14,107	0.00%
2021/02/02	7.1	592.13	3	585.33	596.00	4.1	14,114	0.03%
2021/02/01	3	563.67	8	564.69	573.00	-5	14,079	-0.04%
2021/01/29	3.1	587.30	3.1	584.37	574.00	-0.1	13,973	0.00%
2021/01/28	4.2	578.75	3	581.67	577.00	1.2	13,970	0.01%
2021/01/27	3	595.67	2	594.00	597.00	1	14,095	0.01%
2021/01/26	9.2	611.70	34.3	608.08	597.00	-25.2	14,352	-0.18%
2021/01/25	37	632.16	9.4	628.34	626.00	27.6	14,157	0.20%
2021/01/22	1	610.00	4.2	612.14	608.00	-3.2	13,907	-0.02%
2021/01/21	6.5	604.38	5	602.20	608.00	1.5	13,821	0.01%
2021/01/20	7	599.70	6	598.17	594.00	1	13,714	0.01%
2021/01/19	4	616.25	3	609.00	608.00	1	13,633	0.01%
2021/01/18	3.1	595.77	55	595.71	602.00	-51.9	13,587	-0.38%
2021/01/15	51	616.41	6	611.00	602.00	45	13,422	0.34%
2021/01/14	7.2	598.44	43	603.79	608.00	-35.8	13,162	-0.27%
2021/01/13	88.1	593.90	43	588.16	604.00	45.1	12,921	0.35%
2021/01/12	7	579.42	5.1	577.81	575.00	2	12,604	0.02%
2021/01/11	8	591.13	45	588.27	592.00	-37	12,407	-0.30%
2021/01/08	44.1	542.82	19.1	552.19	572.00	25	12,221	0.20%
2021/01/06	7	512.14	56	531.64	513.00	-49	11,576	-0.42%
2021/01/05	103	528.69	52	529.08	528.00	51	11,391	0.45%	大買/
2021/01/04	2	518.50	2	520.00	520.00	0	11,327	0.00%
2020/12/31	9	517.00	8	521.00	518.00	1	11,391	0.01%
2020/12/30	12	515.42	9	514.77	521.00	3	11,285	0.03%
2020/12/29	4	505.76	1	512.00	506.00	3	11,147	0.03%
2020/12/28	1	499.00	1	502.00	502.00	0	11,076	0.00%
2020/12/25	13	504.15	50	502.50	500.00	-37	11,117	-0.33%
2020/12/24	52	514.98	14.1	512.45	504.00	37.9	11,211	0.34%
2020/12/23	2	489.50	4	487.50	492.00	-2	10,873	-0.02%
2020/12/22	3	480.50	2	484.00	477.50	1	10,803	0.01%
2020/12/21	0	0.00	20	475.00	482.00	-20	10,763	-0.19%
2020/12/18	3	489.50	1.2	486.00	485.50	1.8	10,661	0.02%
2020/12/17	4.1	484.22	5	482.70	495.00	-0.9	10,605	-0.01%
2020/12/16	3	495.67	1	499.00	495.50	2	10,384	0.02%
2020/12/15	12	498.21	0	0.00	488.50	12	10,241	0.12%
2020/12/14	2.1	516.81	4	519.00	520.00	-1.9	9,964	-0.02%
2020/12/11	12.1	514.45	4	518.50	518.00	8.1	9,826	0.08%
2020/12/10	6.2	506.35	3.1	507.13	509.00	3.1	9,487	0.03%
2020/12/09	8	496.69	9	491.83	499.00	-1	9,114	-0.01%
2020/12/08	2	466.25	2.1	467.74	466.50	-0.1	8,669	0.00%
2020/12/07	3.1	463.05	2	463.00	458.50	1.1	8,607	0.01%
2020/12/04	3	460.33	9	459.06	459.00	-6	8,562	-0.07%
2020/12/03	14	457.46	10	463.10	460.50	4	8,610	0.05%
2020/12/02	5.1	450.10	4	447.13	450.00	1.1	8,368	0.01%
2020/12/01	3	446.83	0.1	450.00	454.00	3	8,276	0.04%
2020/11/30	1	440.50	5	447.90	442.00	-4	8,157	-0.05%
2020/11/27	2	433.75	2	436.00	436.00	0	7,936	0.00%
2020/11/26	2	427.25	1	426.00	428.50	1	7,906	0.01%
2020/11/25	6.1	430.05	43.3	435.50	423.00	-37.2	7,934	-0.47%
2020/11/24	32	443.98	10	433.25	437.50	22	7,624	0.29%
2020/11/23	0	0.00	7	418.29	418.50	-7	7,265	-0.10%
2020/11/20	11	413.18	6	412.00	412.00	5	7,173	0.07%
2020/11/19	1	405.00	1	404.50	404.00	0	7,018	0.00%
2020/11/18	0	0.00	1	399.00	399.50	-1	7,016	-0.01%
2020/11/17	1	400.00	5.1	398.89	398.50	-4.1	7,138	-0.06%
2020/11/16	1	396.50	2.1	401.89	396.50	-1.1	7,492	-0.01%
2020/11/13	1.1	396.10	0	0.00	397.00	1.1	7,674	0.01%
2020/11/12	2	396.50	5	396.40	395.50	-3	7,652	-0.04%
2020/11/11	5.2	393.90	13	393.42	392.50	-7.8	7,575	-0.10%
2020/11/10	3	387.17	2	391.50	388.00	1	7,471	0.01%
2020/11/09	1	387.00	2	387.25	388.00	-1	7,478	-0.01%
2020/11/06	1	383.50	1	384.00	381.50	0	7,575	0.00%
2020/11/05	0	0.00	3	384.83	386.50	-3	7,539	-0.04%
2020/11/04	3.1	382.12	4.1	379.77	381.50	-1	7,496	-0.01%
2020/11/03	8	374.00	15	373.37	377.50	-7	7,553	-0.09%
2020/11/02	1	353.00	1	358.50	352.50	0	7,342	0.00%
2020/10/30	1	356.00	2	358.75	355.50	-1	7,515	-0.01%
2020/10/29	1	351.50	0	0.00	351.00	1	7,518	0.01%
2020/10/28	0	0.00	5	360.10	357.00	-5	7,623	-0.07%
2020/10/27	4	359.00	0	0.00	359.00	4	7,710	0.05%
2020/10/26	0.1	360.42	0	0.00	363.00	0.1	7,719	0.00%
2020/10/23	0	0.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/22	1	354.00	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	361.00	2	361.50	356.50	-1	8,727	-0.01%
2020/10/19	4	362.13	1	360.50	360.00	3	9,021	0.03%
2020/10/16	0	0.00	1	362.00	359.50	-1	9,188	-0.01%
2020/10/15	3	354.00	2	354.50	354.00	1	9,252	0.01%
2020/10/13	1	357.50	28	355.32	356.50	-27	9,387	-0.29%
2020/10/12	0	0.00	20	353.50	353.00	-20	9,402	-0.21%
2020/10/08	2	362.50	7	362.14	363.00	-5	9,359	-0.05%
2020/10/07	8	355.50	6	355.50	356.00	2	9,362	0.02%
2020/10/06	2	356.50	2	356.75	355.50	0	9,463	0.00%
2020/10/05	2	353.00	1	351.00	354.50	1	9,610	0.01%
2020/09/30	81	349.90	87	349.14	351.50	-6	9,742	-0.06%
2020/09/29	36	348.96	6	346.00	348.00	30	9,854	0.30%
2020/09/24	4	335.00	1	334.00	331.00	3	10,258	0.03%
2020/09/23	0	0.00	1	342.00	341.50	-1	10,305	-0.01%
2020/09/22	2	344.50	25	344.82	344.00	-23	10,435	-0.22%
2020/09/18	9	357.17	6	358.50	357.00	3	11,006	0.03%
2020/09/17	3	354.67	10	357.80	357.50	-7	11,223	-0.06%
2020/09/16	7	354.57	0	0.00	353.00	7	11,480	0.06%
2020/09/15	2	356.00	0	356.00	355.50	2	11,677	0.02%
2020/09/14	0	0.00	20	354.88	358.50	-20	11,925	-0.17%
2020/09/11	1	346.00	4	347.25	349.50	-3	12,114	-0.02%
2020/09/10	0	0.00	2	352.75	345.00	-2	12,332	-0.02%
2020/09/08	1	350.50	4	345.50	350.00	-3	12,543	-0.02%
2020/09/07	2	337.75	2	336.00	335.50	0	12,587	0.00%
2020/09/04	5	338.20	5	340.50	340.00	0	12,801	0.00%
2020/09/03	1	338.50	4	340.38	344.00	-3	12,939	-0.02%
2020/09/02	4	334.63	3	334.67	335.00	1	13,002	0.01%
2020/09/01	4	332.38	3	330.83	337.00	1	13,192	0.01%
2020/08/31	9	337.00	7	340.64	333.00	2	13,528	0.01%
2020/08/28	23	339.98	1	339.00	340.50	22	13,726	0.16%
2020/08/27	29	336.74	1	336.50	336.50	28	13,928	0.20%
2020/08/26	2	334.50	2	335.00	337.00	0	14,096	0.00%
2020/08/25	1	338.50	3	334.50	333.00	-2	14,292	-0.01%
2020/08/24	5	334.20	9	333.33	333.50	-4	14,375	-0.03%
2020/08/21	6	343.50	5	334.40	344.00	1	14,441	0.01%
2020/08/20	8	334.19	7	338.57	330.00	1	14,470	0.01%
2020/08/19	11	356.73	1	359.00	354.50	10	14,228	0.07%
2020/08/18	6	375.00	4	374.88	373.00	2	14,298	0.01%
2020/08/17	0	0.00	5	378.10	379.00	-5	14,440	-0.03%
2020/08/14	4	375.75	0	0.00	375.00	4	14,667	0.03%
2020/08/13	5	377.00	3	376.17	376.50	2	15,105	0.01%
2020/08/12	26	386.12	26	386.02	380.50	0	15,219	0.00%
2020/08/11	6	386.25	5	386.80	385.50	1	15,357	0.01%
2020/08/10	4	386.75	1	389.00	384.50	3	15,642	0.02%
2020/08/07	11	398.82	7	396.86	390.00	4	15,917	0.03%
2020/08/06	16	395.16	12	395.83	391.50	4	15,909	0.03%
2020/08/05	21	396.62	25	397.04	397.50	-4	15,991	-0.03%
2020/08/04	10	389.65	9	390.00	391.00	1	16,000	0.01%
2020/08/03	5	391.30	6	394.17	390.00	-1	16,227	-0.01%
2020/07/31	0	0.00	1	389.00	389.00	-1	16,468	-0.01%
2020/07/30	2	383.50	2	381.50	381.50	0	16,727	0.00%
2020/07/29	2	384.00	1	383.50	382.50	1	17,464	0.01%
2020/07/28	21	405.95	18	407.67	384.00	3	17,642	0.02%
2020/07/27	10	403.30	14.1	398.17	406.00	-4.1	17,457	-0.02%
2020/07/24	10	391.05	8	391.69	389.50	2	17,439	0.01%
2020/07/23	9	390.44	7	391.93	389.50	2	17,949	0.01%
2020/07/22	3	395.33	9	394.50	396.00	-6	18,359	-0.03%
2020/07/21	4	388.38	7	388.21	388.00	-3	18,441	-0.02%
2020/07/20	14	381.32	10	378.60	382.00	4	18,646	0.02%
2020/07/17	6	379.42	8.1	380.12	379.00	-2.1	18,968	-0.01%
2020/07/16	7	377.36	9	377.67	377.00	-2	19,192	-0.01%
2020/07/15	6	374.25	6	377.75	374.50	0	19,332	0.00%
2020/07/14	11	380.18	12	380.29	374.00	-1	19,688	-0.01%
2020/07/13	2	376.25	3	379.50	380.50	-1	19,916	-0.01%
2020/07/10	10	374.50	19	374.79	370.50	-9	20,835	-0.04%
2020/07/09	4.1	382.85	4	384.25	379.50	0.1	20,941	0.00%
2020/07/08	17	390.91	15	390.93	387.00	2	21,081	0.01%
2020/07/07	19	389.39	21	388.43	392.50	-2	21,183	-0.01%
2020/07/06	17	374.85	12	376.17	378.50	5	21,407	0.02%
2020/07/03	16	377.63	15	381.23	377.00	1	21,730	0.00%
2020/07/02	17	377.79	9	377.44	377.00	8	21,947	0.04%
2020/07/01	9	381.44	5	384.70	379.50	4	22,053	0.02%
2020/06/30	18	378.81	10	379.10	381.00	8	22,017	0.04%
2020/06/29	16	395.25	12	392.79	391.00	4	21,701	0.02%
2020/06/24	15	410.03	13	411.81	407.50	2	21,595	0.01%
2020/06/23	4	406.25	10	404.80	406.00	-6	21,573	-0.03%
2020/06/22	7	396.07	8	397.38	396.50	-1	21,487	0.00%
2020/06/19	9	409.44	7	407.93	404.50	2	21,565	0.01%
2020/06/18	10	402.50	8	403.13	405.00	2	21,525	0.01%
2020/06/17	8	399.25	13	400.46	399.00	-5	21,523	-0.02%
2020/06/16	5	391.40	9	393.83	396.00	-4	21,656	-0.02%
2020/06/15	10	381.40	12	382.96	382.00	-2	21,862	-0.01%
2020/06/12	24	373.06	13	374.27	381.00	11	22,147	0.05%
2020/06/11	13	389.73	11	387.27	383.50	2	22,548	0.01%
2020/06/10	14	397.54	15	396.33	394.50	-1	22,704	0.00%
2020/06/09	4	392.13	8	393.81	392.50	-4	22,883	-0.02%
2020/06/08	7	391.43	6	395.17	393.00	1	23,169	0.00%
2020/06/05	24	395.81	17	392.09	387.50	7	23,158	0.03%
2020/06/04	10	398.25	9	400.56	400.50	1	23,039	0.00%
2020/06/03	11	388.05	11	389.91	392.00	0	22,971	0.00%
2020/06/02	18	384.64	19	383.92	383.00	-1	22,862	0.00%
2020/06/01	4	379.25	7	380.79	385.50	-3	22,847	-0.01%
2020/05/29	11	367.00	9	368.56	370.50	2	22,950	0.01%
2020/05/28	18	375.39	17	371.65	370.00	1	23,024	0.00%
2020/05/27	9	372.94	9	373.83	376.00	0	23,258	0.00%
2020/05/26	6	378.50	6	377.92	371.00	0	23,586	0.00%
2020/05/25	6	365.25	6	362.75	376.00	0	23,905	0.00%
2020/05/22	13	374.38	8	372.00	371.50	5	23,914	0.02%
2020/05/21	15	384.17	12	383.08	382.00	3	23,916	0.01%
2020/05/20	14	387.54	16	387.22	384.50	-2	23,896	-0.01%
2020/05/19	10	374.65	6	375.00	373.00	4	23,524	0.02%
2020/05/18	16	378.31	11	379.27	369.00	5	23,519	0.02%
2020/05/15	3	388.84	5	389.90	386.00	-2	23,501	-0.01%
2020/05/14	15	394.00	8	398.50	385.50	7	23,283	0.03%
2020/05/13	16.1	400.80	18	403.00	402.50	-1.9	23,119	-0.01%
2020/05/12	9	410.22	9	411.44	406.00	0	22,927	0.00%
2020/05/11	18	411.31	17	407.76	413.50	1	22,828	0.00%
2020/05/08	24	408.19	24	405.33	403.50	0	22,859	0.00%
2020/05/07	23	413.93	12	416.25	410.00	11	22,707	0.05%
2020/05/06	10	414.55	10	416.80	416.00	0	22,443	0.00%
2020/05/05	39	415.94	42	415.24	407.00	-3	22,198	-0.01%
2020/05/04	32	387.47	31	384.45	391.50	1	21,593	0.00%
2020/04/30	15	389.27	14	391.82	391.00	1	21,506	0.00%
2020/04/29	20	384.75	18	384.06	380.00	2	21,313	0.01%
2020/04/28	26	387.42	30	386.82	383.50	-4	21,175	-0.02%
2020/04/27	16	360.44	19	362.18	379.50	-3	20,727	-0.01%
2020/04/24	33	345.36	11	345.59	345.00	22	20,206	0.11%
2020/04/23	17	347.12	24	346.52	344.00	-7	19,998	-0.04%
2020/04/22	12.1	332.95	15	333.93	344.00	-2.9	19,743	-0.01%
2020/04/21	12	332.21	7	334.93	326.00	5	19,557	0.03%
2020/04/20	17	341.06	11	341.27	343.00	6	19,488	0.03%
2020/04/17	15	346.47	15	342.93	339.50	0	19,382	0.00%
2020/04/16	12	339.13	17	340.15	341.50	-5	19,076	-0.03%
2020/04/15	44	347.50	67	343.51	343.50	-23	18,908	-0.12%
2020/04/14	10	338.65	13	338.81	338.00	-3	18,422	-0.02%
2020/04/13	19	335.58	16	334.13	332.50	3	18,450	0.02%
2020/04/10	15	340.20	11	340.55	343.00	4	18,307	0.02%
2020/04/09	16	339.50	27	336.67	335.00	-11	18,420	-0.06%
2020/04/08	17	316.82	15	315.33	329.00	2	17,944	0.01%
2020/04/07	20	298.05	11	298.55	299.50	9	17,628	0.05%
2020/04/06	7	282.79	6	282.92	288.00	1	17,532	0.01%
2020/04/01	4	272.88	3	273.17	272.50	1	17,404	0.01%
2020/03/31	6	284.90	4	281.13	274.50	2	17,453	0.01%
2020/03/30	1	273.50	1	270.50	278.00	0	17,502	0.00%
2020/03/27	17	296.65	14	287.39	280.50	3	17,595	0.02%
2020/03/26	18	287.67	13	286.65	291.50	5	17,504	0.03%
2020/03/25	19	290.66	9.1	292.23	292.00	10	17,609	0.06%
2020/03/24	6	271.42	1	276.50	274.00	5	17,409	0.03%
2020/03/23	4	243.75	4	244.88	252.00	0	17,266	0.00%
2020/03/20	11	244.68	14	247.14	252.00	-3	17,066	-0.02%
2020/03/19	18	243.61	23	235.24	229.50	-5	16,768	-0.03%
2020/03/18	18	269.86	16	265.38	254.50	2	16,462	0.01%
2020/03/17	19	278.11	19	276.63	265.00	0	16,208	0.00%
2020/03/16	15.1	319.77	16	318.16	290.50	-1	15,777	-0.01%
2020/03/13	9	314.61	9	313.39	320.00	0	15,477	0.00%
2020/03/12	28	362.30	30	355.92	345.50	-2	15,311	-0.01%
2020/03/11	50	388.02	48	396.16	383.50	2	14,998	0.01%
2020/03/10	20	381.80	22	383.45	394.50	-2	14,881	-0.01%
2020/03/09	14	394.21	9	392.67	386.00	5	14,982	0.03%
2020/03/06	8	405.75	7	405.00	406.50	1	15,083	0.01%
2020/03/05	3	406.83	8	408.13	410.50	-5	15,072	-0.03%
2020/03/04	28	403.52	16	404.56	400.50	12	14,924	0.08%
2020/03/03	11	428.77	13	425.12	417.00	-2	14,662	-0.01%
2020/03/02	20	415.58	17	416.44	418.50	3	14,572	0.02%
2020/02/27	7	417.14	16	421.94	410.00	-9	14,332	-0.06%
2020/02/26	43	470.88	29	444.47	441.00	14	13,904	0.10%
2020/02/25	14	486.75	11	490.73	485.00	3	13,410	0.02%
2020/02/24	5	467.90	4	478.00	484.50	1	13,110	0.01%
2020/02/21	15	465.93	16	468.81	472.00	-1	12,946	-0.01%
2020/02/20	6	461.00	6	464.00	457.50	0	12,798	0.00%
2020/02/19	17	448.56	17	450.24	460.00	0	12,707	0.00%
2020/02/18	31	461.05	29	458.40	450.00	2	12,599	0.02%
2020/02/17	39	454.12	38	455.55	453.00	1	12,764	0.01%
2020/02/14	9	443.78	12	445.26	457.00	-3	12,670	-0.02%
2020/02/13	18	447.36	17	445.09	439.00	1	12,738	0.01%
2020/02/12	8	443.44	11	445.14	448.00	-3	12,673	-0.02%
2020/02/11	146	435.82	150.1	435.74	437.00	-4.1	12,601	-0.03%	大買/大賣/
2020/02/10	3	412.67	3	418.17	418.50	0	12,441	0.00%
2020/02/07	5	415.80	5	418.60	416.50	0	12,358	0.00%
2020/02/06	8	421.50	8	419.25	417.00	0	12,329	0.00%
2020/02/05	70	423.11	69	424.72	413.00	1	12,417	0.01%
2020/02/04	16	407.78	17	408.00	418.50	-1	12,328	-0.01%
2020/02/03	10	372.30	11	376.77	392.00	-1	12,189	-0.01%
2020/01/31	24	383.81	22	384.36	386.50	2	12,084	0.02%
2020/01/30	8.1	386.04	9	380.28	374.00	-0.9	11,931	-0.01%
2020/01/20	0	0.00	1	417.00	415.50	-1	11,795	-0.01%
2020/01/16	12	421.08	12	420.83	417.00	0	11,948	0.00%
2020/01/15	40	423.11	39	423.40	413.00	1	11,920	0.01%
2020/01/14	17	410.12	14	412.14	419.00	3	11,961	0.03%
2020/01/13	26	388.90	25	389.82	390.00	1	11,852	0.01%
2020/01/10	6	395.67	5	397.70	392.50	1	11,859	0.01%
2020/01/09	12	398.04	10	399.00	392.00	2	11,944	0.02%
2020/01/08	15	387.17	18	390.69	387.00	-3	11,937	-0.03%
2020/01/07	20	422.18	18	416.69	414.00	2	11,645	0.02%
2020/01/06	20	463.73	18	465.94	460.00	2	11,658	0.02%
2020/01/03	24	458.65	22	461.05	468.00	2	11,967	0.02%
2020/01/02	14	438.54	16	437.84	436.00	-2	11,787	-0.02%
2019/12/31	17	435.35	22	437.16	437.00	-5	11,843	-0.04%
2019/12/30	5	434.90	3	428.33	436.00	2	11,735	0.02%
2019/12/27	3	408.34	8	409.25	411.00	-5	11,692	-0.04%
2019/12/26	18	407.78	19	407.03	402.00	-1	12,023	-0.01%
2019/12/25	14	401.43	15	401.60	403.50	-1	12,124	-0.01%
2019/12/24	9	391.11	8.1	392.23	395.00	0.9	12,256	0.01%
2019/12/23	10	385.30	42	387.81	383.00	-32	12,052	-0.27%
2019/12/20	20	395.15	12	395.58	389.50	8	11,942	0.07%
2019/12/19	43	382.22	15	382.43	383.00	28	11,581	0.24%
2019/12/18	10	377.10	12	379.25	376.50	-2	11,516	-0.02%
2019/12/17	10	379.15	10	378.25	377.00	0	11,409	0.00%
2019/12/16	11	377.18	9	379.39	379.00	2	11,374	0.02%
2019/12/13	20	382.13	20	380.18	376.50	0	11,419	0.00%
2019/12/12	15	377.00	10	378.70	381.50	5	11,277	0.04%
2019/12/11	8	371.94	8.1	374.67	378.50	-0.1	11,125	0.00%
2019/12/10	7	370.57	5	372.50	368.00	2	10,969	0.02%
2019/12/09	10	376.25	10	375.85	372.50	0	10,944	0.00%
2019/12/06	10	365.85	10	366.60	369.00	0	10,805	0.00%
2019/12/05	8	364.94	10	364.20	362.00	-2	10,769	-0.02%
2019/12/04	31	366.95	30	367.03	361.00	1	10,820	0.01%
2019/12/03	60	351.07	63.2	344.36	363.00	-3.2	10,523	-0.03%
2019/12/02	12	333.63	13	334.85	338.00	-1	10,264	-0.01%
2019/11/29	9	333.06	11	330.55	330.00	-2	10,445	-0.02%
2019/11/28	14.1	336.52	13	337.27	335.00	1.1	10,723	0.01%
2019/11/27	18	331.97	21	332.48	336.50	-3	10,677	-0.03%
2019/11/26	15	329.80	24	330.17	326.50	-9	10,604	-0.08%
2019/11/25	7	319.71	8	320.31	322.50	-1	10,538	-0.01%
2019/11/22	15	317.77	14	318.86	317.00	1	10,642	0.01%
2019/11/21	3	314.83	3	314.33	318.50	0	10,783	0.00%
2019/11/20	23	322.59	25	321.46	320.00	-2	10,782	-0.02%
2019/11/19	19	323.29	26	321.48	323.50	-7	10,827	-0.06%
2019/11/18	8	319.81	8	320.19	317.50	0	10,776	0.00%
2019/11/15	12	324.00	12	324.79	321.00	0	10,764	0.00%
2019/11/14	106	327.84	113.3	330.34	326.50	-7.3	10,669	-0.07%	大買/大賣/
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	40	288.80	29	288.45	282.50	11	10,261	0.11%
2019/11/08	4	309.00	10	310.15	307.00	-6	10,018	-0.06%
2019/11/07	11	306.73	12	305.92	306.00	-1	10,047	-0.01%
2019/11/06	8	310.50	6	309.83	307.00	2	9,990	0.02%
2019/11/05	10	313.00	7	315.14	312.00	3	9,972	0.03%
2019/11/04	18	315.69	21	314.48	312.50	-3	9,989	-0.03%
2019/11/01	27	306.78	21	308.57	316.00	6	10,092	0.06%
2019/10/31	20	319.78	19	320.37	314.00	1	9,931	0.01%
2019/10/30	6	320.17	7	321.00	320.50	-1	9,866	-0.01%
2019/10/29	4	319.00	8	319.94	318.00	-4	9,798	-0.04%
2019/10/28	4	316.00	4	318.00	316.50	0	9,828	0.00%
2019/10/25	9	317.06	10	318.90	316.00	-1	9,810	-0.01%
2019/10/24	8	317.88	8	318.56	317.00	0	9,735	0.00%
2019/10/23	8	309.44	8	311.81	312.50	0	9,601	0.00%
2019/10/22	14	315.07	22	312.91	311.50	-8	9,502	-0.08%
2019/10/21	13	317.12	12	318.67	313.50	1	9,444	0.01%
2019/10/18	6	310.92	6	311.92	312.50	0	9,240	0.00%
2019/10/17	5	302.50	5	305.30	310.50	0	9,121	0.00%
2019/10/16	3	303.83	4	304.13	302.00	-1	9,068	-0.01%
2019/10/15	12	312.38	14	310.64	306.00	-2	8,890	-0.02%
2019/10/14	9	308.89	8	311.50	314.50	1	8,738	0.01%
2019/10/09	16	301.66	6.1	296.41	301.50	9.9	8,561	0.12%
2019/10/08	26	283.25	44	283.84	298.50	-18	8,237	-0.22%
2019/10/07	10	271.10	13	271.85	276.00	-3	7,784	-0.04%
2019/10/04	12	264.83	10	263.05	261.00	2	7,557	0.03%
2019/10/03	4	266.50	2	264.75	265.50	2	7,488	0.03%
2019/10/02	10	267.15	6	269.58	269.00	4	7,398	0.05%
2019/10/01	8	264.88	16	265.22	268.00	-8	7,267	-0.11%
2019/09/27	16	243.94	18	245.03	246.50	-2	6,985	-0.03%
2019/09/26	32	233.94	33	237.73	238.50	-1	6,770	-0.01%
2019/09/24	7	233.50	0	0.00	231.50	7	6,602	0.11%
2019/09/23	12	233.71	13	234.38	233.00	-1	6,636	-0.02%
2019/09/17	1	240.00	1	240.50	233.50	0	6,698	0.00%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/11	4	229.50	5	230.40	230.00	-1	6,911	-0.01%
2019/09/10	1	228.50	2	229.25	228.50	-1	6,957	-0.01%
2019/09/09	8	235.25	8	234.00	233.00	0	7,005	0.00%
2019/09/06	6	239.50	6	238.00	237.00	0	6,985	0.00%
2019/09/05	8	237.75	7	237.29	238.00	1	6,921	0.01%
2019/09/04	2	235.50	1	235.00	234.50	1	6,792	0.01%
2019/09/03	1	237.00	15	235.10	235.50	-14	6,765	-0.21%
2019/09/02	43	235.27	35	232.56	236.00	8	6,703	0.12%
2019/08/30	51	222.54	44	213.39	227.00	7	6,498	0.11%
2019/08/29	0	0.00	1	205.00	206.50	-1	6,338	-0.02%
2019/08/27	2	208.50	1	206.50	203.00	1	6,348	0.02%
2019/08/26	2	208.75	1	210.00	209.00	1	6,334	0.02%
2019/08/23	1	260.50	5	257.40	258.00	-4	6,231	-0.06%
2019/08/22	5	254.50	1	255.00	253.00	4	6,180	0.06%
2019/08/21	2	259.75	0	0.00	257.50	2	6,140	0.03%
2019/08/20	1	266.00	0	0.00	265.50	1	6,076	0.02%
2019/08/19	0	0.00	2	264.25	264.50	-2	6,067	-0.03%
2019/08/16	0	0.00	2	264.50	263.50	-2	6,169	-0.03%
2019/08/15	1	264.00	0	0.00	264.50	1	6,197	0.02%
2019/08/14	1	272.00	4	271.63	268.50	-3	6,242	-0.05%
2019/08/13	1	266.00	1	267.00	266.50	0	6,223	0.00%
2019/08/12	0	0.00	2	268.50	268.50	-2	6,311	-0.03%
2019/08/08	1	255.00	1	253.50	257.00	0	6,341	0.00%
2019/08/07	1	254.00	0	0.00	250.50	1	6,380	0.02%
2019/08/06	1	253.50	1	256.50	258.50	0	6,530	0.00%
2019/08/05	4	264.63	3	263.67	260.00	1	6,653	0.02%
2019/08/02	0	0.00	1	259.50	257.50	-1	6,659	-0.02%
2019/07/31	2	262.25	1	263.00	266.00	1	6,735	0.01%
2019/07/30	10	264.15	10	264.85	264.50	0	6,751	0.00%
2019/07/29	0	0.00	1	258.50	258.50	-1	6,693	-0.01%
2019/07/26	0	0.00	0	260.50	259.50	0	6,791	0.00%
2019/07/25	1	256.50	1	255.00	258.00	0	6,811	0.00%
2019/07/24	1	259.50	1	257.00	255.50	0	6,857	0.00%
2019/07/23	1	257.00	0	0.00	255.00	1	7,072	0.01%
2019/07/22	12	253.67	14	255.79	253.00	-2	7,114	-0.03%
2019/07/19	12	257.50	14	257.61	257.50	-2	7,278	-0.03%
2019/07/18	2	260.00	1	260.00	259.00	1	7,308	0.01%
2019/07/17	0	0.00	1	267.50	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	1	270.00	269.50	-1	7,398	-0.01%
2019/07/15	4	268.13	0	0.00	267.50	4	7,462	0.05%
2019/07/12	3	271.83	1	271.50	273.50	2	7,635	0.03%
2019/07/11	2	273.00	1	270.50	271.50	1	7,939	0.01%
2019/07/10	2	267.75	0	0.00	269.00	2	7,981	0.03%
2019/07/09	2	266.50	3	266.17	264.00	-1	7,998	-0.01%
2019/07/08	1	275.50	0	0.00	275.00	1	7,963	0.01%
2019/07/04	4	278.00	2	279.25	277.00	2	8,069	0.02%
2019/07/03	0	0.00	4	272.13	270.00	-4	8,107	-0.05%
2019/07/02	1	271.50	1	270.50	271.50	0	8,194	0.00%
2019/07/01	8	270.13	1	271.00	272.50	7	8,287	0.08%
2019/06/27	1	268.00	1	269.00	267.50	0	8,232	0.00%
2019/06/25	2	266.25	0	0.00	263.50	2	8,208	0.02%
2019/06/24	1	267.50	0	0.00	271.00	1	8,203	0.01%
2019/06/21	1	265.00	1	267.50	267.50	0	8,223	0.00%
2019/06/20	1	271.50	1	272.00	270.00	0	8,264	0.00%
2019/06/19	2	263.25	1	263.00	264.00	1	8,166	0.01%
2019/06/18	0	0.00	7	260.29	258.00	-7	8,118	-0.09%
2019/06/17	1	259.50	2	255.00	261.00	-1	8,121	-0.01%
2019/06/14	3	252.33	1	251.00	251.00	2	8,100	0.02%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	0	249.50	1	247.00	249.00	-1	8,412	-0.01%
2019/06/11	1	252.00	1	247.00	251.50	0	8,450	0.00%
2019/06/10	1.2	251.50	0	0.00	251.00	1.2	8,413	0.01%
2019/06/06	2	248.50	2	246.50	245.00	0	8,470	0.00%
2019/06/05	4	255.00	5	262.60	256.00	-1	8,406	-0.01%
2019/06/04	1	263.50	1	265.00	263.50	0	8,298	0.00%
2019/06/03	1	262.50	1	262.50	262.00	0	8,309	0.00%
2019/05/31	0	0.00	1	259.50	261.00	-1	8,295	-0.01%
2019/05/30	1	252.50	1	254.00	251.00	0	8,268	0.00%
2019/05/29	2	249.25	2	252.75	255.00	0	8,300	0.00%
2019/05/28	0	0.00	4	246.13	245.50	-4	8,516	-0.05%
2019/05/27	3	243.67	1	244.00	245.00	2	8,683	0.02%
2019/05/24	1	242.00	2	246.00	242.00	-1	8,740	-0.01%
2019/05/23	6	244.67	3	245.00	244.50	3	8,862	0.03%
2019/05/22	2	258.00	2	260.50	253.50	0	8,826	0.00%
2019/05/21	5	257.50	5	252.50	258.00	0	8,950	0.00%
2019/05/20	12	253.29	11	254.91	251.50	1	8,962	0.01%
2019/05/17	0	0.00	5	250.10	249.50	-5	9,055	-0.06%
2019/05/16	16	252.53	11	248.82	249.00	5	9,151	0.05%
2019/05/15	5	260.40	2	261.75	259.00	3	9,247	0.03%
2019/05/14	4	257.00	14	252.21	258.00	-10	9,619	-0.10%
2019/05/13	11	277.50	10	267.50	259.50	1	9,767	0.01%
2019/05/10	2	288.19	3	280.50	280.50	-1	9,627	-0.01%
2019/05/09	2	292.25	2	287.50	286.00	0	9,500	0.00%
2019/05/08	10	290.70	9	290.28	294.50	1	9,514	0.01%
2019/05/07	10	294.25	0	0.00	293.00	10	9,594	0.10%
2019/05/06	4	291.63	3	293.50	293.50	1	9,807	0.01%
2019/05/03	8	298.69	4	300.50	300.00	4	9,747	0.04%
2019/05/02	5	302.30	5	302.80	303.50	0	9,674	0.00%
2019/04/30	7	301.71	8	301.94	304.50	-1	9,690	-0.01%
2019/04/29	4	306.50	2	300.75	300.50	2	9,725	0.02%
2019/04/26	3	318.50	4	322.00	319.00	-1	9,583	-0.01%
2019/04/25	6	312.67	5	311.90	321.50	1	9,624	0.01%
2019/04/24	4	320.25	3	321.50	319.50	1	9,552	0.01%
2019/04/23	2	321.00	0	0.00	321.50	2	9,640	0.02%
2019/04/22	5	336.20	3	330.33	327.50	2	9,626	0.02%
2019/04/19	2	334.25	0	0.00	333.50	2	9,748	0.02%
2019/04/18	5	339.00	3	345.83	331.00	2	9,862	0.02%
2019/04/17	5	344.60	3	341.83	345.00	2	9,990	0.02%
2019/04/16	2	333.50	2	332.50	332.50	0	9,759	0.00%
2019/04/15	0	0.00	1	330.00	330.50	-1	9,814	-0.01%
2019/04/12	3	329.83	3	325.50	326.00	0	10,131	0.00%
2019/04/11	6	333.58	6	331.67	329.00	0	10,283	0.00%
2019/04/10	2	329.00	3	329.00	329.00	-1	10,265	-0.01%
2019/04/09	8	326.56	6	330.58	330.00	2	10,321	0.02%
2019/04/08	14	331.86	11	327.50	324.50	3	10,433	0.03%
2019/04/03	9	330.11	5	330.60	330.00	4	10,555	0.04%
2019/04/02	6	320.42	0	0.00	320.00	6	10,591	0.06%
2019/03/29	5	326.80	5	325.90	323.00	0	10,728	0.00%
2019/03/28	0	0.00	1	323.50	322.00	-1	10,981	-0.01%
2019/03/27	1	324.00	0	0.00	324.00	1	11,222	0.01%
2019/03/25	6	320.50	9	319.83	318.00	-3	11,539	-0.03%
2019/03/22	2	337.50	3	336.50	331.00	-1	11,684	-0.01%
2019/03/21	2	334.00	0	0.00	334.50	2	11,979	0.02%
2019/03/19	1	339.00	0	0.00	333.50	1	12,527	0.01%
2019/03/18	3	349.17	0	0.00	341.00	3	12,700	0.02%
2019/03/15	11	348.59	6	346.75	345.50	5	12,962	0.04%
2019/03/14	0	0.00	1	339.00	339.00	-1	12,989	-0.01%
2019/03/12	1	343.50	1	334.50	332.00	0	13,549	0.00%
2019/03/11	1	334.50	1	337.50	339.50	0	13,804	0.00%
2019/03/08	4	331.88	2	332.50	336.50	2	14,058	0.01%
2019/03/07	1	329.00	3	334.67	336.00	-2	14,258	-0.01%
2019/02/27	3	347.17	0	0.00	346.00	3	15,421	0.02%
2019/02/26	0	0.00	3	386.00	372.00	-3	15,363	-0.02%
2019/02/25	3	377.00	4	378.75	375.00	-1	15,588	-0.01%
2019/02/22	3	382.50	6	379.08	375.50	-3	15,898	-0.02%
2019/02/21	6	374.75	8	372.63	381.00	-2	15,977	-0.01%
2019/02/20	5	377.40	6	377.42	373.00	-1	16,022	-0.01%
2019/02/19	7	370.79	6	371.83	368.00	1	16,155	0.01%
2019/02/18	3	368.33	6	371.50	371.50	-3	16,227	-0.02%
2019/02/15	7	365.86	3	365.67	360.00	4	16,313	0.02%
2019/02/14	4	378.88	10	379.40	375.50	-6	16,411	-0.04%
2019/02/13	19	374.13	10	372.05	382.50	9	16,498	0.05%
2019/02/12	9	349.61	12	348.54	352.00	-3	16,465	-0.02%
2019/02/11	4	324.25	6	326.58	328.00	-2	16,537	-0.01%
2019/01/30	4	322.75	3	324.17	321.50	1	17,013	0.01%
2019/01/29	6	320.50	4	320.63	321.00	2	17,472	0.01%
2019/01/28	4	334.63	6	332.17	328.00	-2	17,718	-0.01%
2019/01/25	3	323.17	11	325.23	328.50	-8	18,290	-0.04%
2019/01/24	2	318.25	2	316.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	2	316.50	316.50	-2	19,031	-0.01%
2019/01/22	1	316.00	1	317.50	316.50	0	19,435	0.00%
2019/01/21	8	322.38	4	322.88	320.00	4	19,803	0.02%
2019/01/18	11	316.23	11	316.14	318.50	0	20,210	0.00%
2019/01/17	6	320.25	4	317.00	313.50	2	20,494	0.01%
2019/01/16	48	316.53	49	317.72	317.50	-1	20,815	0.00%
2019/01/15	3	309.33	3	311.83	314.00	0	21,044	0.00%
2019/01/14	2	305.50	1	309.00	307.00	1	21,175	0.00%
2019/01/11	5	307.70	5	308.50	306.00	0	21,492	0.00%
2019/01/10	12	306.04	10	306.25	304.50	2	21,530	0.01%
2019/01/09	30	307.17	13	313.65	303.50	17	21,682	0.08%
2019/01/08	3	295.33	3	295.00	294.00	0	21,582	0.00%
2019/01/07	2	297.00	33	298.47	296.50	-31	21,821	-0.14%
2019/01/04	8	291.38	23	290.52	289.50	-15	22,086	-0.07%
2019/01/03	4	311.50	6	307.50	303.00	-2	22,148	-0.01%
2019/01/02	4	318.88	4	320.88	314.00	0	22,326	0.00%
2018/12/28	1	323.00	0	0.00	319.00	1	22,743	0.00%
2018/12/27	23	322.22	24	324.15	321.00	-1	23,057	0.00%
2018/12/26	27	332.13	11	325.32	314.00	16	23,010	0.07%
2018/12/25	12	324.67	12	322.92	328.50	0	22,973	0.00%
2018/12/24	9	323.83	9	322.56	331.00	0	23,045	0.00%
2018/12/22	6	322.67	7	324.57	322.50	-1	23,071	0.00%
2018/12/21	6	310.08	8	314.06	328.00	-2	23,401	-0.01%
2018/12/20	13	311.50	11	314.23	314.00	2	23,379	0.01%
2018/12/19	11	324.95	25	326.16	320.00	-14	23,332	-0.06%
2018/12/18	21	315.52	20	316.98	320.00	1	23,364	0.00%
2018/12/17	7	321.50	8	323.69	321.50	-1	23,451	0.00%
2018/12/14	7	307.21	11	309.68	320.00	-4	23,654	-0.02%
2018/12/13	20	323.95	14	325.75	314.50	6	23,631	0.03%
2018/12/12	7	340.71	11	340.68	338.50	-4	23,390	-0.02%
2018/12/11	7	326.71	8	327.00	332.00	-1	23,313	0.00%
2018/12/10	7	336.71	5	327.90	323.50	2	23,451	0.01%
2018/12/07	9	349.61	19	356.61	356.50	-10	23,309	-0.04%
2018/12/06	17	362.82	14	359.93	349.50	3	23,214	0.01%
2018/12/05	7	388.71	4	392.38	388.00	3	23,066	0.01%
2018/12/04	10	409.80	9	411.00	401.50	1	23,116	0.00%
2018/12/03	6	399.50	16	404.25	407.00	-10	23,138	-0.04%
2018/11/30	6	362.50	3	365.83	370.00	3	23,150	0.01%
2018/11/29	22	368.55	24	368.10	359.50	-2	23,039	-0.01%
2018/11/28	34	356.13	38	353.00	357.50	-4	22,901	-0.02%
2018/11/27	58	337.86	5	334.80	340.00	53	22,647	0.23%
2018/11/26	5	321.10	6	322.58	327.00	-1	22,440	0.00%
2018/11/23	10	329.10	16	326.53	319.00	-6	22,378	-0.03%
2018/11/22	24	346.40	44	343.27	332.00	-20	22,313	-0.09%
2018/11/21	26	325.98	21	326.55	340.00	5	22,117	0.02%
2018/11/20	9	319.50	9	317.61	321.00	0	21,995	0.00%
2018/11/19	6	315.67	8	315.19	317.50	-2	21,950	-0.01%
2018/11/16	18	315.97	17	314.82	310.00	1	21,979	0.00%
2018/11/15	19	308.26	19	308.18	312.00	0	21,801	0.00%
2018/11/14	11	313.41	12	310.54	306.00	-1	21,837	0.00%
2018/11/13	10	300.55	11	300.86	311.00	-1	21,884	0.00%
2018/11/12	12	310.42	13	307.73	310.00	-1	21,928	0.00%
2018/11/09	24	324.21	24	321.08	329.00	0	21,966	0.00%
2018/11/08	21	340.45	19	334.84	324.00	2	21,832	0.01%
2018/11/07	25	313.72	25	314.22	331.00	0	21,787	0.00%
2018/11/06	53	324.91	77	318.34	308.00	-24	21,693	-0.11%
2018/11/05	24	340.85	24	338.31	340.00	0	21,585	0.00%
2018/11/02	29	358.93	41	354.57	345.50	-12	21,659	-0.06%
2018/11/01	20	335.40	23	340.02	347.00	-3	21,253	-0.01%
2018/10/31	49	314.93	17	317.29	315.50	32	20,947	0.15%
2018/10/30	22	306.07	27	307.33	298.00	-5	20,601	-0.02%
2018/10/29	10	323.75	12	321.38	320.00	-2	20,523	-0.01%
2018/10/26	17	320.97	21	320.64	324.00	-4	20,366	-0.02%
2018/10/25	16	320.97	18	320.33	315.50	-2	20,022	-0.01%
2018/10/24	12	363.38	18	358.36	349.00	-6	19,958	-0.03%
2018/10/23	4	378.75	12	377.13	366.00	-8	19,663	-0.04%
2018/10/22	19	385.05	9	387.06	390.00	10	19,377	0.05%
2018/10/19	27	397.04	21	395.26	394.00	6	19,227	0.03%
2018/10/18	10	423.05	5	421.90	421.50	5	18,942	0.03%
2018/10/17	22	433.66	16	431.38	418.00	6	18,861	0.03%
2018/10/16	11	421.59	12	423.17	419.00	-1	18,685	-0.01%
2018/10/15	9	415.22	14	415.68	410.00	-5	18,626	-0.03%
2018/10/12	16	407.44	15	408.23	415.00	1	18,516	0.01%
2018/10/11	25	391.00	9	394.33	388.00	16	18,424	0.09%
2018/10/09	11	415.05	13	417.35	423.50	-2	18,235	-0.01%
2018/10/08	18	395.42	14	394.14	404.00	4	17,981	0.02%
2018/10/05	14	417.50	27	408.48	403.00	-13	17,564	-0.07%
2018/10/04	15	454.60	14	453.21	446.00	1	17,277	0.01%
2018/10/03	10	459.25	11	452.82	451.00	-1	17,402	-0.01%
2018/10/02	12	472.88	12	472.96	458.00	0	17,240	0.00%
2018/10/01	23	462.43	25	460.66	470.00	-2	17,144	-0.01%
2018/09/28	55	463.61	56	460.87	459.00	-1	17,136	-0.01%
2018/09/27	17	478.47	17	468.68	466.00	0	16,819	0.00%
2018/09/26	17.2	501.05	13	505.23	490.00	4.2	16,641	0.03%
2018/09/25	34	509.50	10	511.30	506.00	24	16,651	0.14%
2018/09/21	13	505.50	16	507.69	514.00	-3	16,571	-0.02%
2018/09/20	20	479.23	12	479.50	490.00	8	16,382	0.05%
2018/09/19	9.2	498.25	7	507.43	479.00	2.2	15,986	0.01%
2018/09/18	12	512.08	22	505.27	501.00	-10	15,768	-0.06%
2018/09/17	22	534.18	7	529.14	533.00	15	15,646	0.10%
2018/09/14	13	523.38	11	529.18	534.00	2	15,608	0.01%
2018/09/13	10	535.30	11	526.45	508.00	-1	15,358	-0.01%
2018/09/12	5.1	529.37	5	529.60	528.00	0.1	15,240	0.00%
2018/09/11	4	547.00	7	548.29	546.00	-3	15,244	-0.02%
2018/09/10	15	539.93	18	536.94	532.00	-3	15,046	-0.02%
2018/09/07	13	570.38	10	565.80	545.00	3	14,799	0.02%
2018/09/06	2.1	615.95	6	607.00	595.00	-3.9	14,466	-0.03%
2018/09/05	0	0.00	1	630.00	611.00	-1	14,238	-0.01%
2018/09/04	9	621.67	12	619.92	630.00	-3	14,222	-0.02%
2018/09/03	11.1	655.15	11	655.00	629.00	0.1	13,956	0.00%
2018/08/31	3	696.67	2	699.50	698.00	1	13,827	0.01%
2018/08/30	7	700.57	7	699.57	696.00	0	13,859	0.00%
2018/08/29	4	694.00	6	700.33	705.00	-2	13,851	-0.01%
2018/08/28	12	700.75	13	683.77	675.00	-1	13,739	-0.01%
2018/08/27	17	685.88	9	680.22	695.00	8	13,582	0.06%
2018/08/24	6	639.83	6	640.17	643.00	0	13,402	0.00%
2018/08/23	9	645.22	15	638.40	628.00	-6	13,317	-0.05%
2018/08/22	7	661.71	6	658.33	650.00	1	13,214	0.01%
2018/08/21	8	663.00	8	666.01	673.00	0	13,070	0.00%
2018/08/20	7	636.43	8	636.63	662.00	-1	12,901	-0.01%
2018/08/17	7	673.00	14	668.40	630.00	-7	12,641	-0.06%
2018/08/16	16	643.38	11	650.09	663.00	5	12,302	0.04%
2018/08/15	6	616.00	6	614.00	610.00	0	12,018	0.00%
2018/08/14	7	620.00	7	621.00	637.00	0	11,792	0.00%
2018/08/13	8	606.50	8	619.88	597.00	0	11,467	0.00%
2018/08/10	12.1	685.36	7	688.71	651.00	5.1	11,084	0.05%
2018/08/09	9.1	729.28	7	719.57	720.00	2.1	10,698	0.02%
2018/08/08	3	730.03	1	748.00	742.00	2	10,347	0.02%
2018/08/07	4	738.25	7	754.71	788.00	-3	10,030	-0.03%
2018/08/06	1	742.00	2	753.00	724.00	-1	10,095	-0.01%
2018/08/03	13	739.23	14	723.71	730.00	-1	10,156	-0.01%
2018/08/02	21.1	729.38	16	721.75	716.00	5.1	9,950	0.05%
2018/08/01	6	783.50	7	790.43	795.00	-1	9,883	-0.01%
2018/07/31	13	797.15	5	817.80	781.00	8	9,829	0.08%
2018/07/30	6	882.33	5	885.80	840.00	1	9,636	0.01%
2018/07/27	1	918.00	2	916.00	933.00	-1	9,581	-0.01%
2018/07/26	2	932.50	4	932.00	915.00	-2	9,643	-0.02%
2018/07/25	6	906.33	3	911.67	925.00	3	9,619	0.03%
2018/07/24	2	847.00	2	886.00	893.00	0	9,720	0.00%
2018/07/23	6	815.17	6	827.83	843.00	0	9,844	0.00%
2018/07/20	7	847.57	6	849.17	812.00	1	9,892	0.01%
2018/07/19	2	885.00	0	0.00	892.00	2	9,848	0.02%
2018/07/18	16	884.44	13	847.54	860.00	3	9,781	0.03%
2018/07/17	1	957.00	1.1	933.45	904.00	-0.1	9,682	0.00%
2018/07/16	4	973.50	3	952.00	962.00	1	9,580	0.01%
2018/07/13	1.1	1027.27	3	1011.67	998.00	-1.9	9,632	-0.02%
2018/07/12	11	993.00	15	988.13	1005.00	-4	9,608	-0.04%
2018/07/11	24	992.96	10	963.10	965.00	14	9,508	0.15%
2018/07/10	4	1046.25	4	1040.00	1045.00	0	9,173	0.00%
2018/07/09	12	1047.50	10	1043.50	1020.00	2	9,168	0.02%
2018/07/06	6	1145.00	5	1158.00	1175.00	1	9,120	0.01%
2018/07/05	10	1155.50	13	1128.08	1115.00	-3	9,021	-0.03%
2018/07/04	7	1184.29	7	1191.43	1180.00	0	8,974	0.00%
2018/07/03	4	1252.50	5	1253.00	1165.00	-1	8,943	-0.01%
2018/07/02	5	1206.00	8	1215.63	1230.00	-3	8,742	-0.03%
2018/06/29	6	1123.33	6	1105.83	1125.00	0	8,658	0.00%
2018/06/28	4	1043.75	4	1040.00	1055.00	0	8,572	0.00%
2018/06/27	4	1065.00	5	1069.00	1020.00	-1	8,554	-0.01%
2018/06/26	8	989.50	3	967.00	1035.00	5	8,482	0.06%
2018/06/25	1	969.00	1	975.00	949.00	0	8,446	0.00%
2018/06/22	2	993.50	12	938.50	942.00	-10	8,464	-0.12%
2018/06/21	2	1050.00	4	1004.50	987.00	-2	8,456	-0.02%
2018/06/20	12	997.08	18	978.78	1010.00	-6	8,485	-0.07%
2018/06/19	2	1110.00	2	1092.50	1035.00	0	8,404	0.00%
2018/06/15	3	1105.00	3	1111.67	1135.00	0	8,410	0.00%
2018/06/14	2	1137.50	3	1131.67	1080.00	-1	8,400	-0.01%
2018/06/13	14	1099.64	18	1093.89	1130.00	-4	8,377	-0.05%
2018/06/12	20	1158.75	19.1	1132.40	1135.00	0.9	8,374	0.01%
2018/06/11	17	1243.51	12	1215.42	1210.00	5	8,254	0.06%
2018/06/08	3	1201.67	17	1205.88	1180.00	-14	8,214	-0.17%
2018/06/07	24	1166.46	23	1153.26	1230.00	1	8,254	0.01%
2018/06/06	46	1086.52	30	1095.83	1125.00	16	8,199	0.20%
2018/06/05	8	1054.38	5	1035.00	1025.00	3	8,160	0.04%
2018/06/04	9	1052.78	4	1046.25	1070.00	5	8,132	0.06%
2018/06/01	32	974.69	31	974.19	982.00	1	8,189	0.01%
2018/05/31	2	1052.01	7	997.71	951.00	-5	8,259	-0.06%
2018/05/30	24	1033.96	22	1037.50	1035.00	2	8,238	0.02%
2018/05/29	1	1090.00	11	1050.00	1090.00	-10	8,203	-0.12%
2018/05/28	9	1058.89	8	1033.75	1065.00	1	8,265	0.01%
2018/05/25	11	978.09	1	965.00	969.00	10	8,376	0.12%
2018/05/24	0	0.00	1	911.00	913.00	-1	8,482	-0.01%
2018/05/23	8	948.13	12	1000.00	883.00	-4	8,545	-0.05%
2018/05/21	1	974.00	12	953.00	974.00	-11	8,574	-0.13%
2018/05/18	8	896.88	0	0.00	886.00	8	8,598	0.09%
2018/05/17	5	900.00	0	0.00	844.00	5	8,572	0.06%
2018/05/16	3	946.67	10	985.00	926.00	-7	8,565	-0.08%
2018/05/15	11	967.82	3.2	996.54	1000.00	7.8	8,607	0.09%
2018/05/14	2	913.00	11	913.00	913.00	-9	8,578	-0.10%
2018/05/11	40	854.00	32	861.06	830.00	8	8,639	0.09%
2018/05/10	32	813.56	40	811.18	845.00	-8	8,382	-0.10%
2018/05/09	19	751.38	21	764.10	769.00	-2	8,193	-0.02%
2018/05/08	67	728.30	62	752.35	718.00	5	8,066	0.06%
2018/05/07	40	729.60	39	711.15	741.00	1	7,911	0.01%
2018/05/04	19	677.21	19	670.84	674.00	0	7,867	0.00%
2018/05/03	6	650.17	7	650.00	653.00	-1	7,785	-0.01%
2018/05/02	22	654.91	18	658.50	655.00	4	7,734	0.05%
2018/04/30	15	638.00	17	632.59	627.00	-2	7,707	-0.03%
2018/04/26	16	602.88	32	602.13	593.00	-16	7,738	-0.21%
2018/04/25	51	607.90	29	621.47	584.00	22	7,584	0.29%
2018/04/24	40	660.88	42	657.50	639.00	-2	7,374	-0.03%
2018/04/23	13	656.00	14	668.79	684.00	-1	7,193	-0.01%
2018/04/20	8	641.38	19	631.00	622.00	-11	7,192	-0.15%
2018/04/19	29	670.69	34	673.59	650.00	-5	7,135	-0.07%
2018/04/18	27	649.04	10	643.10	664.00	17	6,969	0.24%
2018/04/17	22	622.82	26	620.38	604.00	-4	6,938	-0.06%
2018/04/16	7	600.00	2	615.00	616.00	5	6,791	0.07%
2018/04/13	5	560.80	4	562.24	560.00	1	6,736	0.01%
2018/04/12	8	545.75	8	547.38	552.00	0	6,707	0.00%
2018/04/11	11	555.36	5	547.60	544.00	6	6,723	0.09%
2018/04/10	8	542.00	9	547.56	545.00	-1	6,796	-0.01%
2018/04/09	7	515.71	7	518.00	532.00	0	6,716	0.00%
2018/04/03	4	506.25	3	506.33	511.00	1	6,666	0.02%
2018/04/02	6	511.67	3	502.00	503.00	3	6,673	0.04%
2018/03/31	3	530.00	4	526.00	522.00	-1	6,625	-0.02%
2018/03/30	14	540.29	14	542.64	522.00	0	6,663	0.00%
2018/03/29	4	509.00	2	520.00	520.00	2	6,608	0.03%
2018/03/28	4	499.00	7	492.29	495.00	-3	6,563	-0.05%
2018/03/27	6	498.50	6	500.42	503.00	0	6,542	0.00%
2018/03/26	8	482.31	5	487.60	475.00	3	6,466	0.05%
2018/03/23	11	492.05	16	493.78	484.00	-5	6,424	-0.08%
2018/03/22	18	504.44	29	507.72	507.00	-11	6,438	-0.17%
2018/03/21	33	486.64	20	482.00	488.00	13	6,366	0.20%
2018/03/20	27	446.61	31	451.98	467.00	-4	6,256	-0.06%
2018/03/19	10	438.80	10	427.75	441.00	0	6,150	0.00%
2018/03/14	22	422.82	36	411.19	405.50	-14	6,045	-0.23%
2018/03/13	3	414.00	18	414.92	419.00	-15	6,009	-0.25%
2018/03/12	2	410.50	2	412.00	410.00	0	5,998	0.00%
2018/03/09	7	399.00	7	405.71	405.50	0	5,986	0.00%
2018/03/08	10	400.05	7	400.64	400.50	3	5,903	0.05%
2018/03/07	6	387.50	4	387.63	393.50	2	5,856	0.03%
2018/03/06	28	384.14	0	0.00	383.50	28	5,819	0.48%
2018/03/05	5	374.40	5	378.00	377.00	0	6,084	0.00%
2018/03/02	6	347.25	8	367.88	365.50	-2	6,006	-0.03%
2018/03/01	11	337.50	11	341.32	346.00	0	5,882	0.00%
2018/02/27	3	329.00	5	330.40	330.50	-2	5,833	-0.03%
2018/02/26	3	329.17	1	324.00	325.00	2	5,824	0.03%
2018/02/23	3	333.50	2	329.50	325.00	1	5,726	0.02%
2018/02/22	3	321.33	4	322.13	327.00	-1	5,606	-0.02%
2018/02/21	2	324.75	0	0.00	326.00	2	5,491	0.04%
2018/02/12	3	325.17	4	319.00	312.00	-1	5,437	-0.02%
2018/02/09	4	321.75	0	0.00	331.50	4	5,426	0.07%
2018/02/08	3	356.33	2	351.50	348.00	1	5,406	0.02%
2018/02/07	19	372.70	19	370.84	357.50	0	5,364	0.00%
2018/02/06	4	369.00	25	368.32	354.00	-21	5,307	-0.40%
2018/02/05	3	387.17	5	385.70	385.00	-2	5,207	-0.04%
2018/02/02	34	403.57	14	404.17	400.00	20	5,176	0.39%
2018/02/01	10	388.55	10	386.25	386.00	0	5,070	0.00%
2018/01/31	8	371.88	8	381.44	387.00	0	5,049	0.00%
2018/01/30	6	375.83	8	373.63	373.00	-2	5,001	-0.04%
2018/01/29	9	377.50	9	380.67	382.50	0	4,960	0.00%
2018/01/26	4	386.75	2	379.50	373.00	2	4,892	0.04%
2018/01/25	7	394.50	9	390.06	395.50	-2	4,805	-0.04%
2018/01/24	4	397.50	4	395.25	397.00	0	4,794	0.00%
2018/01/23	11	417.05	4	403.13	395.00	7	4,728	0.15%
2018/01/22	7	401.57	9	407.17	415.00	-2	4,613	-0.04%
2018/01/19	2	377.00	1	370.50	389.00	1	4,490	0.02%
2018/01/18	1	356.00	1	359.00	362.00	0	4,482	0.00%
2018/01/17	7	354.29	6	355.17	355.00	1	4,397	0.02%
2018/01/16	6	349.18	6	354.25	360.50	0	4,332	0.00%
2018/01/15	3	363.80	3	356.50	354.00	0	4,165	0.00%
2018/01/11	12	395.71	13	389.62	386.50	-1	4,022	-0.02%
2018/01/10	3	391.12	2	385.00	379.50	1	3,929	0.03%
2018/01/09	2	399.00	2	395.00	394.00	0	3,907	0.00%
2018/01/08	6	397.83	6	398.17	400.00	0	3,857	0.00%
2018/01/05	1	402.00	1	409.92	404.00	0	3,856	0.00%
2018/01/04	5	404.70	5	406.80	398.50	0	3,820	0.00%
2018/01/03	2	382.75	3	376.00	389.00	-1	3,730	-0.03%
2018/01/02	1	351.01	1	344.00	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－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

永豐金-中壢券商分點個股進出
永豐金-中壢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

永豐金-中壢 券商分點個股進出 永豐金-中壢 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

永豐金-中壢券商分點個股進出
永豐金-中壢券商分點全部個股操作績效/獲利分析