環球晶 (6488)-元大-大天母券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
530
漲跌
▼4
漲幅
-0.75%
成交量
1,576張
產業
上櫃半導體類股
1305人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－元大-大天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母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
2024/06/14	3.2	532.50	0.3	540.00	534.00	2.9	2,162	0.13%
2024/06/12	0	0.00	1	542.00	543.00	-1	2,156	-0.05%
2024/06/11	0	536.00	0	535.00	535.00	0	2,173	0.00%
2024/06/06	0	0.00	1	531.04	533.00	-1	2,190	-0.05%
2024/05/30	0	0.00	12	519.25	521.00	-12	2,287	-0.52%
2024/05/28	12	530.00	1	530.00	530.00	11	2,300	0.48%
2024/05/27	1.1	526.82	0	0.00	526.00	1.1	2,322	0.05%
2024/05/23	0.1	520.00	1	520.00	520.00	-1	2,336	-0.04%
2024/05/22	2	517.00	3	520.00	520.00	-1	2,339	-0.04%
2024/05/21	3	514.00	1	518.00	517.00	2	2,340	0.09%
2024/05/17	1	519.00	0	0.00	519.00	1	2,341	0.04%
2024/05/16	0	0.00	5	515.20	517.00	-5	2,341	-0.21%
2024/05/15	5	510.60	3	513.01	513.00	2	2,356	0.08%
2024/05/14	2	510.00	0.5	514.74	513.00	1.5	2,410	0.06%
2024/05/10	0	0.00	6	515.00	515.00	-6	2,393	-0.25%
2024/05/09	1.1	505.95	0	0.00	504.00	1.1	2,383	0.04%
2024/05/08	7.2	510.09	0	0.00	512.00	7.2	2,359	0.31%
2024/05/06	0	0.00	1	528.00	529.00	-1	2,289	-0.04%
2024/05/03	1	521.00	4	524.50	520.00	-3	2,218	-0.14%
2024/05/02	2.2	514.22	0	0.00	514.00	2.2	2,206	0.10%
2024/04/30	0.1	525.00	0	524.00	522.00	0	2,189	0.00%
2024/04/29	1	514.00	0	0.00	518.00	1	2,193	0.05%
2024/04/26	1.1	511.36	0	0.00	511.00	1.1	2,197	0.05%
2024/04/25	1.1	512.02	1	510.00	507.00	0.1	2,201	0.00%
2024/04/23	0	0.00	0.1	507.00	504.00	-0.1	2,218	0.00%
2024/04/22	3	505.00	0	0.00	503.00	3	2,215	0.14%
2024/04/19	4.1	524.01	1	522.00	520.00	3.1	2,190	0.14%
2024/04/17	0	0.00	2	543.50	544.00	-2	2,128	-0.09%
2024/04/16	3.1	536.69	0	0.00	535.00	3.1	2,109	0.15%
2024/04/15	2.2	545.34	1	551.00	545.00	1.2	2,076	0.06%
2024/04/12	1	545.00	1.1	556.91	545.00	-0.1	2,053	0.00%
2024/04/11	0.1	548.83	0	0.00	545.00	0.1	2,023	0.01%
2024/04/10	1	553.00	1	557.00	553.00	0	2,012	0.00%
2024/04/09	1	552.00	0	0.00	551.00	1	2,031	0.05%
2024/04/08	2	549.00	0	0.00	551.00	2	2,025	0.10%
2024/04/03	1.2	559.30	0	0.00	555.00	1.2	2,018	0.06%
2024/04/02	2	560.00	1	559.00	558.00	1	2,034	0.05%
2024/04/01	5	562.60	0	0.00	563.00	5	2,051	0.24%
2024/03/29	1.1	551.27	1	582.00	580.00	0.1	2,023	0.00%
2024/03/28	2	553.50	0.1	555.00	555.00	1.9	1,949	0.10%
2024/03/27	6.1	544.84	5	549.98	548.00	1.1	1,912	0.06%
2024/03/26	4	573.75	1	581.00	565.00	3	1,809	0.17%
2024/03/25	1.1	585.95	1	591.00	582.00	0.1	1,778	0.00%
2024/03/22	12	593.00	1	598.00	592.00	11	1,772	0.62%
2024/03/21	0	606.00	2	606.98	607.00	-2	1,757	-0.12%
2024/03/20	1	598.99	6.1	601.35	594.00	-5.1	1,768	-0.29%
2024/03/19	1	592.00	11	598.00	593.00	-10	1,744	-0.57%
2024/03/15	7.1	579.31	0	0.00	576.00	7.1	1,790	0.39%
2024/03/14	3	600.00	1	594.00	592.00	2	1,753	0.11%
2024/03/11	7	604.29	7	604.14	608.00	0	1,713	0.00%
2024/03/08	9.3	614.43	14	620.86	606.00	-4.8	1,720	-0.28%
2024/03/07	15.1	595.93	7	591.14	596.00	8.1	1,631	0.49%
2024/03/06	1	572.00	0	0.00	576.00	1	1,599	0.06%
2024/03/05	7	573.71	0	0.00	575.00	7	1,628	0.43%
2024/03/04	2	571.50	10	568.00	572.00	-8	1,665	-0.48%
2024/02/29	2	559.01	0	0.00	558.00	2	1,719	0.12%
2024/02/27	12	558.75	0	0.00	555.00	12	1,691	0.71%
2024/02/21	0.1	562.00	0	0.00	562.00	0.1	1,683	0.01%
2024/02/16	1.1	559.91	6	560.00	562.00	-4.9	1,715	-0.29%
2024/02/15	8	556.50	1	578.00	555.00	7	1,696	0.41%
2024/01/31	3	582.00	0	0.00	579.00	3	1,705	0.18%
2024/01/25	0	0.00	1	592.00	594.00	-1	1,813	-0.06%
2024/01/24	0	596.00	1	595.00	592.00	-1	1,843	-0.05%
2024/01/23	0	0.00	1	593.00	597.00	-1	1,844	-0.05%
2024/01/22	0	0.00	3	592.00	589.00	-3	1,831	-0.16%
2024/01/18	0	0.00	1	586.00	580.00	-1	1,820	-0.05%
2024/01/17	5.1	578.73	0	0.00	577.00	5.1	1,797	0.28%
2024/01/12	5.1	593.06	5	598.00	598.00	0.1	1,745	0.01%
2024/01/11	0	0.00	6	598.33	601.00	-6	1,737	-0.35%
2024/01/08	1	585.00	0	0.00	586.00	1	1,727	0.06%
2024/01/05	0	0.00	0.2	590.00	584.00	-0.2	1,726	-0.01%
2024/01/04	1	576.00	0.1	577.00	579.00	0.9	1,719	0.05%
2024/01/03	3.1	564.69	1	568.00	573.00	2.1	1,725	0.12%
2024/01/02	0.1	582.96	0.1	583.00	580.00	0	1,688	0.00%
2023/12/28	8	587.13	1.6	589.24	588.00	6.4	1,668	0.39%
2023/12/27	2.1	598.57	34	611.76	598.00	-31.9	1,629	-1.96%
2023/12/25	0	0.00	0	610.00	608.00	0	1,600	0.00%
2023/12/22	0	0.00	1	610.00	612.00	-1	1,587	-0.06%
2023/12/21	5	616.00	0	0.00	614.00	5	1,576	0.32%
2023/12/20	10	618.00	0	620.00	613.00	10	1,570	0.64%
2023/12/19	2	613.50	0	0.00	615.00	2	1,553	0.13%
2023/12/18	0	625.00	0.1	624.00	626.00	-0.1	1,534	0.00%
2023/12/15	29.1	629.68	8.1	623.77	628.00	21	1,520	1.38%
2023/12/14	0	0.00	1.3	610.46	613.00	-1.3	1,461	-0.09%
2023/12/13	3.2	614.84	40	618.55	610.00	-36.8	1,447	-2.54%
2023/12/12	15	608.00	0	619.00	622.00	15	1,439	1.04%
2023/12/11	0	0.00	1	586.00	589.00	-1	1,389	-0.07%
2023/12/07	0.1	579.97	0	0.00	575.00	0.1	1,380	0.01%
2023/12/06	0	591.00	0	0.00	587.00	0	1,365	0.00%
2023/12/05	6	592.67	1	592.00	594.00	5	1,361	0.37%
2023/12/04	11	593.18	0	0.00	589.00	11	1,333	0.83%
2023/12/01	1	575.30	0	582.00	582.00	1	1,308	0.08%
2023/11/30	27	593.85	1	590.13	584.00	26	1,291	2.01%
2023/11/29	1	575.00	0	0.00	584.00	1	1,259	0.08%
2023/11/28	0	0.00	7.1	577.10	580.00	-7.1	1,217	-0.58%
2023/11/27	0	0.00	2.1	537.58	537.00	-2.1	1,148	-0.18%
2023/11/24	0	0.00	1	537.00	535.00	-1	1,140	-0.09%
2023/11/22	0	525.00	3.1	526.03	525.00	-3.1	1,130	-0.27%
2023/11/21	0	0.00	0.1	530.00	532.00	-0.1	1,120	-0.01%
2023/11/17	1	531.03	0.1	534.91	532.00	1	1,131	0.09%
2023/11/16	1	532.00	1	531.00	536.00	0	1,127	0.00%
2023/11/15	1	530.00	1.2	530.00	532.00	-0.2	1,113	-0.02%
2023/11/13	1	524.00	0.1	521.00	522.00	0.9	1,087	0.08%
2023/11/08	1	512.00	1	515.00	512.00	0	1,091	0.00%
2023/11/07	6	519.33	0.1	520.00	521.00	5.9	1,048	0.56%
2023/11/06	0	0.00	1	520.00	520.00	-1	1,042	-0.10%
2023/11/03	0	0.00	1.1	509.83	510.00	-1.1	1,007	-0.11%
2023/11/02	1	501.00	3	505.67	506.00	-2	1,005	-0.20%
2023/11/01	0	489.00	6	492.58	499.50	-6	989	-0.60%
2023/10/30	1	482.00	1	479.50	481.50	0	998	0.00%
2023/10/27	0	0.00	1	471.50	470.00	-1	1,007	-0.10%
2023/10/26	1	463.02	0	0.00	462.50	1	1,009	0.10%
2023/10/23	0	474.00	0	0.00	472.00	0	1,044	0.00%
2023/10/18	0	0.00	1	479.00	477.00	-1	1,097	-0.09%
2023/10/17	1	478.50	0	0.00	478.00	1	1,099	0.09%
2023/10/12	0.2	475.19	1	481.50	481.00	-0.8	1,194	-0.07%
2023/10/02	0	459.00	0	0.00	463.00	0	1,292	0.00%
2023/09/28	0.2	462.17	0	0.00	453.50	0.2	1,294	0.02%
2023/09/26	0.1	472.00	0	0.00	466.50	0.1	1,287	0.00%
2023/09/21	1	475.50	1	471.50	468.50	0	1,285	0.00%
2023/09/20	4.1	474.76	0	0.00	472.50	4.1	1,285	0.32%
2023/09/18	0	479.00	1	483.00	483.00	-1	1,295	-0.08%
2023/09/15	0.2	484.25	0	0.00	483.00	0.2	1,319	0.02%
2023/09/14	0	0.00	3	475.34	478.50	-3	1,303	-0.23%
2023/09/12	0	0.00	0	463.50	465.50	0	1,286	0.00%
2023/09/06	0	0.00	1	473.00	473.00	-1	1,307	-0.08%
2023/09/01	0.2	467.02	1	467.00	467.00	-0.8	1,326	-0.06%
2023/08/29	1	461.50	0	0.00	461.50	1	1,329	0.08%
2023/08/28	1	461.00	0	0.00	465.00	1	1,323	0.08%
2023/08/25	0	456.33	0	0.00	454.50	0	1,325	0.00%
2023/08/24	0	460.00	0	0.00	461.00	0	1,337	0.00%
2023/08/23	0.1	455.00	0	0.00	460.00	0.1	1,364	0.01%
2023/08/22	0.1	450.50	0	0.00	447.50	0.1	1,385	0.00%
2023/08/21	0.1	452.40	0	0.00	447.00	0.1	1,398	0.01%
2023/08/18	0.3	462.87	0	0.00	456.00	0.3	1,396	0.02%
2023/08/17	1	455.00	0	0.00	457.50	1	1,405	0.07%
2023/08/16	3	450.67	1	450.50	451.00	2	1,404	0.14%
2023/08/15	0.2	461.50	3	461.33	458.00	-2.8	1,403	-0.20%
2023/08/14	1	470.00	0	0.00	463.50	1	1,414	0.07%
2023/08/09	1.2	478.33	0	0.00	479.00	1.2	1,421	0.08%
2023/08/08	1.1	483.05	0	0.00	481.00	1.1	1,423	0.08%
2023/08/02	6.2	504.45	0	0.00	499.00	6.2	1,403	0.44%
2023/08/01	0	0.00	0.1	518.00	512.00	-0.1	1,369	-0.01%
2023/07/31	0	518.00	1.2	515.48	514.00	-1.2	1,359	-0.09%
2023/07/27	0	0.00	0.1	510.00	512.00	-0.1	1,391	-0.01%
2023/07/26	4.4	512.62	1.4	511.48	506.00	3	1,391	0.22%
2023/07/25	0.3	524.81	0.1	520.00	523.00	0.2	1,383	0.01%
2023/07/24	1	506.00	1	506.00	508.00	0	1,366	0.00%
2023/07/21	0	508.00	8	511.00	511.00	-8	1,369	-0.58%
2023/07/20	0	0.00	0.3	520.00	520.00	-0.3	1,369	-0.02%
2023/07/19	2.1	532.91	1	527.00	517.00	1.1	1,359	0.08%
2023/07/18	0	0.00	2.4	530.33	542.00	-2.4	1,334	-0.18%
2023/07/17	3	531.33	0	0.00	530.00	3	1,298	0.23%
2023/07/14	0	0.00	4.1	527.03	532.00	-4.1	1,315	-0.31%
2023/07/13	62	520.89	62	516.10	514.00	0	1,286	0.00%
2023/07/12	0	0.00	3	518.00	515.00	-3	1,264	-0.24%
2023/07/10	1	490.00	0	0.00	490.00	1	1,249	0.08%
2023/07/07	1	489.00	0	0.00	491.00	1	1,255	0.08%
2023/07/06	5	494.10	0	0.00	493.50	5	1,253	0.40%
2023/07/03	0	0.00	2	498.00	498.00	-2	1,267	-0.16%
2023/06/29	1	497.00	0	0.00	498.00	1	1,293	0.08%
2023/06/28	1	491.50	0	0.00	491.00	1	1,313	0.08%
2023/06/27	6	491.25	0	0.00	494.00	6	1,336	0.45%
2023/06/26	1	491.50	2	493.25	491.50	-1	1,335	-0.07%
2023/06/21	1.1	493.91	0	0.00	493.50	1.1	1,335	0.08%
2023/06/20	2	508.50	0	0.00	507.00	2	1,331	0.15%
2023/06/19	0	0.00	1	511.00	511.00	-1	1,367	-0.07%
2023/06/15	1.5	515.67	0	0.00	516.00	1.5	1,368	0.11%
2023/06/14	1	512.00	0	0.00	512.00	1	1,409	0.07%
2023/06/13	0.1	515.00	2	518.00	518.00	-1.9	1,462	-0.13%
2023/06/08	1	507.00	0	0.00	507.00	1	1,496	0.07%
2023/06/07	1	512.00	2	513.95	514.00	-1	1,504	-0.07%
2023/06/06	0	0.00	0	510.00	511.00	0	1,506	0.00%
2023/06/05	0	0.00	5	513.00	513.00	-5	1,515	-0.33%
2023/06/02	0	0.00	0.1	503.00	505.00	-0.1	1,531	0.00%
2023/05/30	0	0.00	0.1	507.00	509.00	-0.1	1,566	-0.01%
2023/05/29	1	508.00	1	509.00	507.00	0	1,584	0.00%
2023/05/26	1	499.50	2	499.25	499.00	-1	1,568	-0.06%
2023/05/25	0	0.00	0	489.50	491.50	0	1,559	0.00%
2023/05/23	0	0.00	0.2	486.50	491.00	-0.2	1,569	-0.01%
2023/05/22	0	0.00	1	483.50	482.00	-1	1,564	-0.06%
2023/05/19	1	485.00	0	0.00	484.50	1	1,568	0.06%
2023/05/18	6	484.00	1	485.50	484.50	5	1,564	0.32%
2023/05/16	0	0.00	1	477.00	475.50	-1	1,568	-0.06%
2023/05/11	0	471.00	0.1	467.51	466.50	-0.1	1,594	-0.01%
2023/05/10	1	471.00	3	471.50	471.00	-2	1,612	-0.12%
2023/05/09	0.2	477.12	0	0.00	477.00	0.2	1,620	0.01%
2023/05/05	4	478.00	0	0.00	479.00	4	1,667	0.24%
2023/05/03	1	475.50	2	473.50	472.50	-1	1,713	-0.06%
2023/05/02	0	0.00	2	490.00	491.00	-2	1,702	-0.12%
2023/04/28	0	0.00	0.9	486.50	481.00	-0.9	1,778	-0.05%
2023/04/27	0	0.00	0.1	478.00	482.00	-0.1	1,788	0.00%
2023/04/26	3	473.83	3.1	470.38	476.50	-0.1	1,821	0.00%
2023/04/25	0	484.00	0	0.00	478.50	0	1,846	0.00%
2023/04/21	2	484.50	0	0.00	477.00	2	1,880	0.11%
2023/04/20	0	0.00	1	480.00	482.00	-1	1,892	-0.05%
2023/04/19	14	491.92	0	0.00	481.00	14	1,930	0.73%
2023/04/18	1	497.63	0.5	500.80	497.50	0.5	1,898	0.03%
2023/04/10	0	521.00	0.1	521.00	519.00	-0.1	1,914	0.00%
2023/03/31	4	518.02	4	524.00	518.00	0	1,918	0.00%
2023/03/29	0	510.00	0	0.00	511.00	0	1,915	0.00%
2023/03/28	0	0.00	3	525.00	517.00	-3	1,917	-0.16%
2023/03/27	0.2	526.00	1	525.00	528.00	-0.8	1,907	-0.04%
2023/03/23	0	0.00	5	525.00	526.00	-5	1,916	-0.26%
2023/03/22	7	514.57	1	518.00	523.00	6	1,904	0.32%
2023/03/20	0	0.00	1	504.00	506.00	-1	1,889	-0.05%
2023/03/17	2	505.00	0	0.00	502.00	2	1,896	0.11%
2023/03/16	6	501.08	6	504.80	505.00	0	1,864	0.00%
2023/03/15	0.2	491.00	0	0.00	487.50	0.2	1,844	0.01%
2023/03/14	1	490.00	1.3	489.85	488.50	-0.3	1,835	-0.02%
2023/03/13	2	495.75	1.1	496.00	497.00	0.9	1,835	0.05%
2023/03/10	1	504.00	1.1	504.09	504.00	-0.1	1,829	-0.01%
2023/03/09	0	0.00	5.1	519.94	514.00	-5.1	1,864	-0.27%
2023/03/08	1	517.00	0	0.00	517.00	1	1,879	0.05%
2023/03/07	2	517.50	6	519.33	515.00	-4	1,900	-0.21%
2023/03/06	0	0.00	0.4	509.00	510.00	-0.4	1,897	-0.02%
2023/03/03	1.1	506.91	0	0.00	504.00	1.1	1,917	0.06%
2023/02/24	8	515.13	0	0.00	512.00	8	1,982	0.40%
2023/02/22	1	508.01	0	0.00	511.00	1	2,040	0.05%
2023/02/21	1	521.08	0	0.00	523.00	1	2,073	0.05%
2023/02/20	1	520.00	0	0.00	521.00	1	2,164	0.05%
2023/02/15	1	512.00	0	0.00	513.00	1	2,482	0.04%
2023/02/14	4	520.50	1	520.00	524.00	3	2,580	0.12%
2023/02/13	0	0.00	0.3	523.85	523.00	-0.3	2,613	-0.01%
2023/02/10	1	536.00	0	0.00	531.00	1	2,653	0.04%
2023/02/09	0	0.00	0.4	539.00	543.00	-0.4	2,682	-0.01%
2023/02/07	5	526.00	0	0.00	526.00	5	2,755	0.18%
2023/02/03	0	0.00	0.3	541.60	542.00	-0.3	2,857	-0.01%
2023/02/02	0	0.00	6	539.33	547.00	-6	2,880	-0.21%
2023/02/01	5	527.00	0	0.00	527.00	5	2,873	0.17%
2023/01/30	0.2	510.00	5	520.93	530.00	-4.8	2,883	-0.17%
2023/01/17	0	0.00	2	493.50	493.00	-2	2,823	-0.07%
2023/01/16	0	0.00	1	493.31	493.50	-1	2,834	-0.04%
2023/01/13	0.2	482.50	1	485.00	486.00	-0.8	2,810	-0.03%
2023/01/12	1	480.50	3	479.00	481.00	-2	2,796	-0.07%
2023/01/11	0	0.00	2	478.00	477.00	-2	2,791	-0.07%
2023/01/10	0	0.00	0.1	468.25	470.00	-0.1	2,790	0.00%
2023/01/09	0	0.00	4	463.38	468.00	-4	2,799	-0.14%
2023/01/06	0.2	445.00	0	0.00	445.00	0.2	2,772	0.01%
2023/01/04	0	0.00	3	443.00	443.00	-3	2,809	-0.11%
2022/12/30	0	433.00	0	0.00	427.50	0	2,854	0.00%
2022/12/29	0	0.00	2	425.00	430.50	-2	2,868	-0.07%
2022/12/28	0	0.00	0.5	433.00	428.00	-0.5	2,899	-0.02%
2022/12/23	3	435.02	0	0.00	435.50	3	2,979	0.10%
2022/12/21	1	443.00	0	0.00	441.50	1	3,010	0.03%
2022/12/20	3	450.52	3	447.17	443.50	0	3,051	0.00%
2022/12/16	0	459.00	0	0.00	455.50	0	3,084	0.00%
2022/12/15	0	467.00	0	0.00	471.50	0	3,080	0.00%
2022/12/14	0	0.00	1	468.00	470.50	-1	3,097	-0.03%
2022/12/13	1	460.00	0	0.00	454.50	1	3,089	0.03%
2022/12/12	1	454.00	0	0.00	460.50	1	3,086	0.03%
2022/12/08	0	460.00	0	0.00	464.00	0	3,111	0.00%
2022/12/07	6	465.75	1	465.37	462.00	5	3,132	0.16%
2022/12/06	0	480.00	0	0.00	476.50	0	3,112	0.00%
2022/12/05	1	492.99	1	491.89	485.50	0	3,110	0.00%
2022/12/02	3	489.33	3	488.33	489.00	0	3,109	0.00%
2022/12/01	2	489.00	5	487.10	486.00	-3	3,123	-0.10%
2022/11/30	0	0.00	0.1	472.50	470.00	-0.1	3,087	0.00%
2022/11/29	4.1	464.39	2	463.50	465.00	2.1	3,087	0.07%
2022/11/28	4	472.13	3	473.17	472.00	1	3,071	0.03%
2022/11/25	3	483.15	3	480.83	480.00	0	3,082	0.00%
2022/11/24	3.1	483.97	4.5	484.25	484.50	-1.4	3,066	-0.05%
2022/11/23	2.1	472.90	0	0.00	466.00	2.1	3,034	0.07%
2022/11/22	0	0.00	1	476.50	476.50	-1	3,032	-0.03%
2022/11/21	1	478.95	0	0.00	475.00	1	3,019	0.03%
2022/11/18	2	484.50	1.2	476.42	476.00	0.8	3,014	0.03%
2022/11/17	3	485.83	5	486.40	486.00	-2	2,952	-0.07%
2022/11/16	2.3	496.35	1	490.50	495.00	1.3	2,918	0.04%
2022/11/15	4	474.13	11	486.00	499.00	-7	2,841	-0.25%
2022/11/14	1	460.00	4	457.63	463.50	-3	2,743	-0.11%
2022/11/11	3	457.17	8	456.19	460.00	-5	2,687	-0.19%
2022/11/10	2	417.00	6	417.92	424.00	-4	2,573	-0.16%
2022/11/09	2.4	399.65	2	399.00	402.00	0.4	2,506	0.02%
2022/11/08	3	394.33	3	395.67	391.00	0	2,482	0.00%
2022/11/07	3	382.50	4	379.63	382.50	-1	2,425	-0.04%
2022/11/04	4	376.25	4.1	371.92	379.50	-0.1	2,415	0.00%
2022/11/03	37.1	368.13	40	368.98	372.00	-3	2,390	-0.12%
2022/11/02	4	366.88	3	363.17	362.50	1	2,358	0.04%
2022/11/01	2	358.50	2	363.00	359.50	0	2,257	0.00%
2022/10/31	2	360.50	2	357.25	358.50	0	2,272	0.00%
2022/10/28	3	347.00	2	343.00	350.00	1	2,254	0.04%
2022/10/27	0	0.00	1	348.00	354.00	-1	2,250	-0.04%
2022/10/26	1	337.50	2	337.50	341.50	-1	2,251	-0.04%
2022/10/25	3	339.83	2	337.00	335.50	1	2,242	0.04%
2022/10/24	6	347.75	4	346.75	340.50	2	2,264	0.09%
2022/10/21	4	341.75	1	340.50	339.00	3	2,266	0.13%
2022/10/20	36	339.81	36	340.11	341.00	0	2,280	0.00%
2022/10/19	0.1	348.00	0	0.00	342.50	0.1	2,289	0.00%
2022/10/18	1.1	356.35	0	351.00	350.00	1.1	2,305	0.05%
2022/10/17	6.2	345.16	7	341.64	351.50	-0.8	2,354	-0.04%
2022/10/14	5	352.30	4	349.88	353.00	1	2,372	0.04%
2022/10/13	1.2	333.63	1.1	334.00	333.50	0.2	2,417	0.01%
2022/10/12	9	348.56	9	344.78	344.00	0	2,419	0.00%
2022/10/11	3	345.50	2	350.50	340.50	1	2,422	0.04%
2022/10/07	3	381.33	2	380.25	374.00	1	2,419	0.04%
2022/10/06	2	387.50	1	381.00	388.50	1	2,431	0.04%
2022/10/05	2.1	386.94	0	0.00	384.50	2.1	2,444	0.08%
2022/10/04	2	372.75	2	373.25	376.50	0	2,452	0.00%
2022/10/03	4	357.50	7	357.57	359.00	-3	2,449	-0.12%
2022/09/30	5	359.30	3	360.67	366.50	2	2,450	0.08%
2022/09/29	4	361.63	5	366.50	359.50	-1	2,451	-0.04%
2022/09/28	3	367.17	6	371.58	362.00	-3	2,461	-0.12%
2022/09/27	4	374.25	1	378.00	378.00	3	2,458	0.12%
2022/09/26	2.2	392.61	1	386.50	382.00	1.2	2,447	0.05%
2022/09/23	1.1	408.00	1	411.00	408.00	0.1	2,455	0.00%
2022/09/22	3.2	415.19	3	414.50	416.50	0.2	2,497	0.01%
2022/09/21	2	423.27	1	426.00	422.50	1	2,562	0.04%
2022/09/20	3	434.83	3	435.83	434.00	0	2,603	0.00%
2022/09/19	2	432.00	2	428.77	431.50	0	2,630	0.00%
2022/09/16	5	439.30	4	438.75	432.00	1	2,637	0.04%
2022/09/15	1	454.99	0	0.00	450.00	1	2,637	0.04%
2022/09/14	1.1	455.23	1	452.00	455.00	0.1	2,663	0.00%
2022/09/13	5	464.70	4	467.00	464.00	1	2,660	0.04%
2022/09/08	1	455.52	1	454.50	458.00	0	2,706	0.00%
2022/09/07	2	443.40	16	439.88	440.00	-14	2,715	-0.51%
2022/09/06	2	452.50	3	453.33	452.00	-1	2,699	-0.04%
2022/09/05	5	455.70	2	453.00	453.00	3	2,704	0.11%
2022/09/02	0	472.00	0	0.00	466.00	0	2,719	0.00%
2022/09/01	1	476.00	2	470.25	471.50	-1	2,727	-0.04%
2022/08/31	3	477.83	1	483.00	486.00	2	2,755	0.07%
2022/08/30	2	479.25	2	482.25	482.00	0	2,744	0.00%
2022/08/29	7.1	470.75	0	0.00	471.00	7.1	2,740	0.26%
2022/08/26	0	0.00	2	508.98	500.00	-2	2,726	-0.07%
2022/08/25	0.2	497.10	1	500.00	501.00	-0.8	2,747	-0.03%
2022/08/24	0	0.00	1	492.50	489.00	-1	2,761	-0.04%
2022/08/23	2	489.50	0	0.00	490.50	2	2,831	0.07%
2022/08/22	7	497.43	0	0.00	497.00	7	2,895	0.24%
2022/08/19	1	514.00	1	516.00	514.00	0	2,890	0.00%
2022/08/18	1	503.00	0	0.00	506.00	1	2,873	0.03%
2022/08/17	6.1	508.69	1	505.00	503.00	5.1	2,864	0.18%
2022/08/16	5	501.00	2	510.50	509.00	3	2,871	0.10%
2022/08/12	0	485.00	0	0.00	484.50	0	2,828	0.00%
2022/08/11	1	476.01	7	476.86	481.50	-6	2,846	-0.21%
2022/08/10	2	466.50	3.5	466.67	464.00	-1.4	2,850	-0.05%
2022/08/09	0	0.00	1	477.00	475.00	-1	2,861	-0.03%
2022/08/08	2	473.25	0.1	474.50	474.00	2	2,896	0.07%
2022/08/05	11.4	464.14	12	468.04	475.50	-0.6	2,966	-0.02%
2022/08/04	4	448.50	1.1	448.52	448.00	3	2,946	0.10%
2022/08/03	0	450.00	0	0.00	457.50	0	2,951	0.00%
2022/08/02	2	448.00	2	447.75	455.00	0	2,956	0.00%
2022/07/29	1	465.92	1	465.50	454.00	0	2,974	0.00%
2022/07/28	3	462.17	2	460.50	459.00	1	2,996	0.03%
2022/07/27	4.1	451.05	5	450.60	459.50	-0.9	3,024	-0.03%
2022/07/26	8	447.69	6	448.92	446.00	2	3,003	0.07%
2022/07/25	5.2	461.92	4	463.25	461.00	1.2	2,993	0.04%
2022/07/22	3	472.67	4	473.50	478.00	-1	2,992	-0.03%
2022/07/21	2.2	462.77	1	453.50	465.00	1.2	3,011	0.04%
2022/07/20	3.1	447.26	3	449.83	449.50	0.1	3,009	0.00%
2022/07/19	3.1	430.08	3	424.83	430.50	0.1	2,986	0.00%
2022/07/18	4.1	434.94	3	433.83	436.50	1.1	2,973	0.04%
2022/07/15	3.2	430.63	5	423.00	435.50	-1.8	2,952	-0.06%
2022/07/14	5	419.30	5	413.20	422.00	0	2,945	0.00%
2022/07/13	1.1	412.09	0	0.00	408.50	1.1	2,908	0.04%
2022/07/12	1.1	405.57	0	0.00	403.50	1.1	2,880	0.04%
2022/07/11	0	0.00	1	438.00	435.50	-1	2,857	-0.03%
2022/07/08	2	437.52	9	437.33	433.50	-7	2,844	-0.25%
2022/07/07	10.2	419.74	2	423.50	423.50	8.2	2,822	0.29%
2022/07/06	5.2	414.69	4	428.25	407.50	1.2	2,814	0.04%
2022/07/05	4.2	425.93	1	421.50	428.00	3.2	2,787	0.11%
2022/07/04	6.1	438.43	6	429.00	430.50	0.1	2,771	0.00%
2022/07/01	2.1	438.57	2.1	441.65	436.50	0	2,738	0.00%
2022/06/30	6	457.68	9	463.94	453.00	-3	2,687	-0.11%
2022/06/29	6.1	471.45	4	475.00	475.50	2.1	2,631	0.08%
2022/06/28	5	503.50	1	491.00	493.00	4	2,549	0.16%
2022/06/27	8.2	518.30	9	521.89	519.00	-0.8	2,498	-0.03%
2022/06/24	4	498.50	3	501.83	492.00	1	2,467	0.04%
2022/06/23	3	497.00	5	495.70	497.00	-2	2,459	-0.08%
2022/06/22	2	505.50	1	503.00	501.00	1	2,455	0.04%
2022/06/21	7	510.00	0.1	509.00	521.00	7	2,429	0.29%
2022/06/20	2	514.00	3	521.31	502.00	-1	2,415	-0.04%
2022/06/17	4	533.00	4	542.97	530.00	0	2,381	0.00%
2022/06/16	0	570.00	0	0.00	558.00	0	2,362	0.00%
2022/06/15	2	576.00	2	579.02	576.00	0	2,360	0.00%
2022/06/14	2	577.50	3	573.67	584.00	-1	2,421	-0.04%
2022/06/13	6	587.67	2	591.50	577.00	4	2,456	0.16%
2022/06/10	2	614.50	2	612.00	617.00	0	2,452	0.00%
2022/06/09	7	624.00	4	627.25	625.00	3	2,452	0.12%
2022/06/08	1	605.00	1	609.00	606.00	0	2,400	0.00%
2022/06/07	3.1	605.79	0	0.00	608.00	3.1	2,419	0.13%
2022/06/06	2	614.00	2.1	619.07	618.00	-0.1	2,428	0.00%
2022/06/02	0	0.00	3	621.00	626.00	-3	2,463	-0.12%
2022/06/01	5	619.80	2	617.00	622.00	3	2,500	0.12%
2022/05/31	7	613.47	8	615.38	624.00	-1	2,499	-0.04%
2022/05/30	3	589.33	4	600.25	604.00	-1	2,425	-0.04%
2022/05/27	1	558.00	0	0.00	557.00	1	2,347	0.04%
2022/05/26	2	541.50	3	543.00	538.00	-1	2,358	-0.04%
2022/05/25	0	0.00	1	548.02	547.00	-1	2,377	-0.04%
2022/05/24	2	546.56	1	563.00	540.00	1	2,407	0.04%
2022/05/23	0	580.00	0	0.00	567.00	0	2,377	0.00%
2022/05/17	0	0.00	3	564.05	574.00	-3	2,334	-0.13%
2022/05/16	0	0.00	2	565.00	561.00	-2	2,328	-0.09%
2022/05/13	1	565.00	1	550.10	556.00	0	2,284	0.00%
2022/05/12	1	525.92	0	0.00	514.00	1	2,236	0.05%
2022/05/10	1	529.00	0	0.00	527.00	1	2,348	0.04%
2022/05/09	0	0.00	0	534.00	528.00	0	2,396	0.00%
2022/05/06	0	0.00	1	551.00	554.00	-1	2,483	-0.04%
2022/05/05	1	554.26	1	572.00	569.00	0	2,574	0.00%
2022/05/04	9	548.44	7	542.14	543.00	2	2,529	0.08%
2022/05/03	0.1	518.36	5	515.00	519.00	-4.9	2,508	-0.20%
2022/04/28	0	0.00	1	506.00	516.00	-1	2,592	-0.04%
2022/04/27	4	499.00	2.3	506.09	498.00	1.7	2,596	0.07%
2022/04/26	0	0.00	5	546.80	531.00	-5	2,571	-0.19%
2022/04/25	0.1	559.00	14.4	546.82	549.00	-14.3	2,611	-0.55%
2022/04/22	1	579.00	0.2	581.00	579.00	0.8	2,619	0.03%
2022/04/21	0	0.00	0.2	590.52	592.00	-0.2	2,645	-0.01%
2022/04/20	1	587.90	0	0.00	580.00	1	2,695	0.04%
2022/04/19	0	0.00	1	610.00	601.00	-1	2,754	-0.04%
2022/04/15	2	603.00	0	0.00	602.00	2	2,794	0.07%
2022/04/14	1	620.00	0	0.00	623.00	1	2,796	0.04%
2022/04/13	1	616.00	0	0.00	620.00	1	2,823	0.04%
2022/04/12	4	619.75	0	0.00	612.00	4	2,839	0.14%
2022/04/06	0	667.28	0	0.00	666.00	0	2,896	0.00%
2022/03/28	0	0.00	1	654.00	661.00	-1	3,022	-0.03%
2022/03/25	2	671.50	0	0.00	671.00	2	3,013	0.07%
2022/03/23	1	672.00	0	0.00	673.00	1	2,997	0.03%
2022/03/22	2	671.00	2	670.50	674.00	0	3,025	0.00%
2022/03/21	1	681.00	10	685.00	674.00	-9	3,033	-0.30%
2022/03/18	11	674.00	3	677.33	674.00	8	3,026	0.26%
2022/03/17	3	675.32	4	673.75	679.00	-1	3,000	-0.03%
2022/03/16	2	631.99	6	630.17	634.00	-4	2,934	-0.14%
2022/03/15	4	613.25	0	0.00	606.00	4	2,888	0.14%
2022/03/14	0	0.00	1	646.00	642.00	-1	2,880	-0.03%
2022/03/11	1	631.00	1	632.00	638.00	0	2,886	0.00%
2022/03/10	2	648.00	0	0.00	640.00	2	2,894	0.07%
2022/03/09	3	630.67	0	0.00	629.00	3	2,881	0.10%
2022/03/08	2	633.27	1	615.00	615.00	1	2,874	0.04%
2022/03/07	1.4	632.57	0	633.00	625.00	1.4	2,849	0.05%
2022/03/04	0.3	675.29	0	0.00	671.00	0.3	2,799	0.01%
2022/03/03	1.1	689.55	0	0.00	690.00	1.1	2,801	0.04%
2022/03/01	0	0.00	1	695.00	700.00	-1	2,839	-0.04%
2022/02/25	3	684.70	12	687.00	688.00	-9	2,907	-0.31%
2022/02/24	3	685.12	0	0.00	686.00	3	2,908	0.10%
2022/02/23	0.2	708.00	0	0.00	710.00	0.2	2,923	0.01%
2022/02/22	0	707.50	1	709.00	705.00	-1	2,936	-0.03%
2022/02/21	1	720.00	1.5	718.67	720.00	-0.5	2,919	-0.02%
2022/02/18	0.2	719.00	0	0.00	715.00	0.2	2,926	0.01%
2022/02/17	2	718.00	0	0.00	717.00	2	2,919	0.07%
2022/02/16	2	725.50	0	0.00	722.00	2	2,917	0.07%
2022/02/15	2	725.00	2	721.50	719.00	0	2,924	0.00%
2022/02/14	0	0.00	0.1	727.00	719.00	-0.1	2,917	0.00%
2022/02/11	7.3	725.65	6.4	727.16	735.00	0.9	2,921	0.03%
2022/02/10	9.1	720.74	11	725.36	732.00	-1.9	2,865	-0.07%
2022/02/09	6.1	701.20	3	705.00	699.00	3.1	2,804	0.11%
2022/02/08	12.3	702.27	3.3	707.62	694.00	9	2,763	0.33%
2022/02/07	23.5	717.69	4	723.75	720.00	19.5	2,658	0.73%
2022/01/26	2.1	768.78	1	772.00	771.00	1.1	2,581	0.04%
2022/01/25	1.2	770.30	0	0.00	769.00	1.2	2,621	0.04%
2022/01/24	1.1	788.10	2	791.00	781.00	-1	2,620	-0.04%
2022/01/21	3.2	771.61	0	0.00	764.00	3.2	2,591	0.12%
2022/01/20	3.2	788.21	0	0.00	785.00	3.2	2,557	0.12%
2022/01/19	3.2	782.71	2	787.00	795.00	1.2	2,525	0.05%
2022/01/18	11.1	816.37	6	823.50	800.00	5.1	2,476	0.21%
2022/01/17	6	835.50	5	844.40	841.00	1	2,431	0.04%
2022/01/14	5	858.20	3	860.74	860.00	2	2,393	0.08%
2022/01/13	5.1	886.75	9	889.45	884.00	-3.9	2,366	-0.17%
2022/01/12	10	869.00	8	871.00	872.00	2	2,330	0.09%
2022/01/11	1.1	842.73	0	0.00	820.00	1.1	2,252	0.05%
2022/01/10	0.1	835.00	4	833.00	838.00	-3.9	2,225	-0.18%
2022/01/07	1.1	840.91	4	843.25	834.00	-2.9	2,242	-0.13%
2022/01/06	5.1	856.16	1	852.00	845.00	4.1	2,238	0.18%
2022/01/05	1	886.00	1	885.00	879.00	0	2,240	0.00%
2022/01/04	1.1	884.55	3	887.33	885.00	-1.9	2,239	-0.08%
2022/01/03	1	872.01	1	871.03	871.00	0	2,234	0.00%
2021/12/30	0	0.00	2.1	888.02	888.00	-2.1	2,236	-0.09%
2021/12/29	2	876.08	4	880.75	875.00	-2	2,236	-0.09%
2021/12/28	4	865.00	2	874.94	872.00	2	2,230	0.09%
2021/12/27	4	854.53	7.1	850.11	857.00	-3	2,238	-0.14%
2021/12/23	3	849.00	3.3	842.15	846.00	-0.3	2,237	-0.01%
2021/12/22	0	0.00	1.2	805.00	806.00	-1.2	2,184	-0.05%
2021/12/20	0	804.00	0	0.00	802.00	0	2,215	0.00%
2021/12/16	5	822.40	0	0.00	821.00	5	2,223	0.23%
2021/12/14	0.3	799.31	1.2	797.50	795.00	-0.9	2,193	-0.04%
2021/12/13	0.2	808.98	0	0.00	804.00	0.2	2,186	0.01%
2021/12/10	0	0.00	1	800.00	813.00	-1	2,201	-0.05%
2021/12/09	1	821.00	0	0.00	809.00	1	2,201	0.05%
2021/12/08	0	808.00	0	0.00	806.00	0	2,203	0.00%
2021/12/07	0.1	804.83	0	0.00	801.00	0.1	2,206	0.00%
2021/12/06	11	815.36	0	0.00	812.00	11	2,189	0.50%
2021/12/03	4.1	812.16	2	812.50	819.00	2.1	2,190	0.09%
2021/12/02	0.4	803.50	3	798.33	802.00	-2.6	2,200	-0.12%
2021/12/01	11	805.55	0	0.00	813.00	11	2,217	0.50%
2021/11/30	17.3	834.12	2	824.00	815.00	15.3	2,207	0.69%
2021/11/29	5	820.80	9.3	807.60	826.00	-4.3	2,201	-0.19%
2021/11/26	2.1	820.49	3	823.31	808.00	-1	2,189	-0.04%
2021/11/25	4.2	842.62	3	849.00	846.00	1.2	2,179	0.06%
2021/11/24	7	861.14	9.1	872.96	852.00	-2.1	2,195	-0.09%
2021/11/23	3.1	831.65	1	833.00	834.00	2.1	2,138	0.10%
2021/11/22	3	834.33	25.1	844.24	844.00	-22.1	2,175	-1.01%
2021/11/19	4	816.50	1	818.00	810.00	3	2,182	0.14%
2021/11/17	1.1	799.24	18	801.83	804.00	-17	2,201	-0.77%
2021/11/16	1	796.00	0.2	799.00	796.00	0.8	2,203	0.04%
2021/11/15	2.1	794.19	3	796.67	799.00	-0.9	2,215	-0.04%
2021/11/12	3.2	788.73	2	791.00	786.00	1.2	2,228	0.05%
2021/11/11	1	790.97	0	0.00	799.00	1	2,219	0.05%
2021/11/10	5	795.40	2	791.00	795.00	3	2,231	0.14%
2021/11/09	0.2	777.92	5	774.80	779.00	-4.8	2,219	-0.22%
2021/11/08	3	757.02	0	0.00	758.00	3	2,240	0.13%
2021/11/05	3	773.67	2	778.50	773.00	1	2,243	0.04%
2021/11/04	1.1	759.09	7	757.57	755.00	-5.9	2,220	-0.27%
2021/11/03	5	759.60	0	758.00	751.00	5	2,217	0.22%
2021/11/02	1	770.00	4	771.00	771.00	-3	2,191	-0.14%
2021/11/01	11	764.55	2	782.00	780.00	9	2,137	0.42%
2021/10/29	1	764.00	1	769.00	760.00	0	2,149	0.00%
2021/10/26	1.2	757.67	1	744.00	743.00	0.2	2,099	0.01%
2021/10/25	0	0.00	1	751.00	749.00	-1	2,094	-0.05%
2021/10/22	1	760.00	0	0.00	760.00	1	2,077	0.05%
2021/10/21	5	770.80	1	772.00	761.00	4	2,075	0.19%
2021/10/20	7	775.71	0	0.00	770.00	7	2,067	0.34%
2021/10/19	1	756.00	2	768.00	770.00	-1	2,047	-0.05%
2021/10/18	1	758.00	0	0.00	748.00	1	2,036	0.05%
2021/10/15	2	766.50	3	764.33	763.00	-1	2,037	-0.05%
2021/10/13	4	745.50	3	745.67	734.00	1	2,003	0.05%
2021/10/12	1	767.00	1	775.00	765.00	0	1,968	0.00%
2021/10/08	3	782.66	6	779.67	782.00	-3	1,951	-0.15%
2021/10/07	4	783.25	4	767.50	784.00	0	1,941	0.00%
2021/10/06	2	751.49	10	764.90	739.00	-8	1,956	-0.41%
2021/10/05	5	713.60	2	748.50	749.00	3	1,935	0.16%
2021/10/04	20	745.30	8	750.00	736.00	12	1,913	0.63%
2021/10/01	5	772.40	2	766.50	767.00	3	1,892	0.16%
2021/09/30	3	797.00	1	795.00	795.00	2	1,859	0.11%
2021/09/29	0	803.64	0	0.00	798.00	0	1,843	0.00%
2021/09/28	0	832.50	0	0.00	830.00	0	1,829	0.00%
2021/09/27	3	845.05	0	0.00	844.00	3	1,821	0.17%
2021/09/24	1	853.03	0	0.00	853.00	1	1,840	0.05%
2021/09/23	2	868.00	6	872.33	859.00	-4	1,885	-0.21%
2021/09/22	2	853.00	0	0.00	845.00	2	1,908	0.10%
2021/09/17	1	878.00	1	878.00	879.00	0	1,896	0.00%
2021/09/16	1	887.00	1	902.00	875.00	0	1,916	0.00%
2021/09/15	1	902.00	1	888.00	888.00	0	1,970	0.00%
2021/09/14	1	898.00	1	907.00	895.00	0	1,992	0.00%
2021/09/10	0	0.00	4	902.50	920.00	-4	2,004	-0.20%
2021/09/09	0	0.00	1	873.00	891.00	-1	2,029	-0.05%
2021/09/08	5	872.20	5	868.40	865.00	0	2,048	0.00%
2021/09/07	2.1	877.54	1	904.00	873.00	1.1	2,047	0.05%
2021/09/06	4	902.50	15	899.60	901.00	-11	2,027	-0.54%
2021/09/03	4	874.76	5	878.78	885.00	-1	1,996	-0.05%
2021/09/01	3	864.33	4	869.25	867.00	-1	2,013	-0.05%
2021/08/31	6	867.00	6	863.83	870.00	0	2,052	0.00%
2021/08/30	6	867.83	8	870.50	873.00	-2	2,052	-0.10%
2021/08/27	3	846.00	5	856.40	849.00	-2	2,050	-0.10%
2021/08/26	8	850.25	3	838.33	821.00	5	2,048	0.24%
2021/08/25	1	833.00	6	825.43	855.00	-5	2,000	-0.25%
2021/08/24	1.3	795.31	2	783.00	778.00	-0.7	1,960	-0.04%
2021/08/23	1	767.00	4	782.00	785.00	-3	1,990	-0.15%
2021/08/20	1	765.00	1	772.00	754.00	0	1,996	0.00%
2021/08/19	1	769.00	1	775.00	777.00	0	2,017	0.00%
2021/08/18	1.1	769.91	0	0.00	783.00	1.1	2,067	0.05%
2021/08/17	4.1	773.04	2	763.00	750.00	2.1	2,165	0.10%
2021/08/16	1	776.00	1	791.00	790.00	0	2,160	0.00%
2021/08/13	5	777.99	2	770.00	768.00	3	2,158	0.14%
2021/08/12	6	788.17	2.1	792.86	791.00	3.9	2,150	0.18%
2021/08/11	5.1	810.86	2	800.00	799.00	3.1	2,137	0.15%
2021/08/10	3	833.00	2	831.00	829.00	1	2,174	0.05%
2021/08/09	1	847.06	1	852.00	847.00	0	2,232	0.00%
2021/08/06	4.1	857.17	2	862.50	863.00	2.1	2,294	0.09%
2021/08/04	0	0.00	2	891.50	893.00	-2	2,485	-0.08%
2021/08/03	0.1	917.00	0	0.00	865.00	0.1	2,547	0.00%
2021/08/02	1	853.00	0	0.00	860.00	1	2,613	0.04%
2021/07/30	10	850.00	0	0.00	847.00	10	2,711	0.37%
2021/07/29	0	0.00	1	860.00	862.00	-1	2,830	-0.04%
2021/07/28	2	840.00	1	845.00	842.00	1	2,959	0.03%
2021/07/27	0.1	875.00	0	0.00	873.00	0.1	2,990	0.00%
2021/07/26	1	889.00	0	0.00	891.00	1	2,991	0.03%
2021/07/22	0	0.00	1	888.00	875.00	-1	3,027	-0.03%
2021/07/20	2	881.07	0	0.00	877.00	2	3,076	0.07%
2021/07/19	0.2	892.00	1	896.00	891.00	-0.8	3,111	-0.03%
2021/07/16	0	897.00	0	943.00	894.00	0	3,176	0.00%
2021/07/15	3	902.33	0	0.00	905.00	3	3,255	0.09%
2021/07/14	1	944.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	3	944.67	8	941.14	933.00	-5	3,432	-0.15%
2021/07/12	0	899.00	0	0.00	901.00	0	3,404	0.00%
2021/07/09	4	887.00	10	888.00	886.00	-6	3,422	-0.18%
2021/07/08	0	908.00	2	901.50	900.00	-2	3,465	-0.06%
2021/07/07	0.2	912.97	0.1	908.00	911.00	0.1	3,498	0.00%
2021/07/06	1	905.00	0	0.00	901.00	1	3,549	0.03%
2021/07/02	0	0.00	2	909.50	907.00	-2	3,751	-0.05%
2021/07/01	11.2	902.95	2.1	913.27	900.00	9.2	3,789	0.24%
2021/06/30	2	936.50	10	933.00	919.00	-8	3,849	-0.21%
2021/06/29	0	940.00	41	939.61	910.00	-41	3,845	-1.07%
2021/06/28	0.2	910.00	0	0.00	905.00	0.2	3,840	0.01%
2021/06/25	0	916.00	1	919.00	920.00	-1	3,876	-0.03%
2021/06/24	1	923.00	2	913.50	935.00	-1	3,904	-0.03%
2021/06/23	1	895.00	15.1	892.39	887.00	-14.1	3,876	-0.36%
2021/06/22	3	860.00	1	865.07	855.00	2	3,866	0.05%
2021/06/21	0	872.70	0	0.00	865.00	0	3,889	0.00%
2021/06/18	0.2	884.50	3	908.86	883.00	-2.8	3,902	-0.07%
2021/06/17	0	856.75	4.1	882.88	885.00	-4	3,891	-0.10%
2021/06/16	1	872.00	0	865.00	856.00	1	3,902	0.02%
2021/06/15	4	862.50	3	864.67	862.00	1	3,950	0.03%
2021/06/11	0	860.63	2	870.50	857.00	-2	4,043	-0.05%
2021/06/10	0.1	869.40	0	880.00	868.00	0	4,123	0.00%
2021/06/09	6	874.00	13.1	875.70	873.00	-7.1	4,152	-0.17%
2021/06/08	30.2	875.51	23	866.10	862.00	7.2	4,159	0.17%
2021/06/07	0	0.00	0	860.00	852.00	0	4,184	0.00%
2021/06/04	12	851.92	6	857.33	852.00	6	4,235	0.14%
2021/06/03	1	836.00	2	844.00	850.00	-1	4,281	-0.02%
2021/06/02	1.1	818.42	3	821.67	816.00	-2	4,317	-0.05%
2021/06/01	1	847.88	0	0.00	838.00	1	4,418	0.02%
2021/05/28	0	798.00	3	801.00	799.00	-3	4,509	-0.07%
2021/05/27	5	794.99	4	791.00	791.00	1	4,561	0.02%
2021/05/26	3	817.58	0	0.00	805.00	3	4,624	0.07%
2021/05/25	3.5	790.43	7.2	797.54	805.00	-3.7	4,654	-0.08%
2021/05/24	3	750.33	0	0.00	743.00	3	4,717	0.06%
2021/05/21	0.5	755.00	0	0.00	760.00	0.5	4,807	0.01%
2021/05/20	0	746.00	1	740.00	742.00	-1	4,908	-0.02%
2021/05/19	1	767.00	0.1	761.00	752.00	1	4,972	0.02%
2021/05/18	0	0.00	1.1	750.20	754.00	-1.1	5,021	-0.02%
2021/05/17	9	728.44	14.1	727.06	738.00	-5.1	5,010	-0.10%
2021/05/14	3.1	715.89	11	726.73	715.00	-8	4,974	-0.16%
2021/05/13	5	685.94	3.3	677.12	689.00	1.7	4,943	0.03%
2021/05/12	4	654.25	4	673.48	650.00	0	4,882	0.00%
2021/05/11	4.4	674.41	2	680.00	676.00	2.4	4,810	0.05%
2021/05/10	24	733.80	2	714.50	711.00	22	4,760	0.46%
2021/05/07	13	713.92	1	740.00	766.00	12	4,737	0.25%
2021/05/06	14.1	751.59	7	766.29	727.00	7.1	4,665	0.15%
2021/05/05	10.1	792.67	4	781.00	769.00	6.1	4,590	0.13%
2021/05/04	4	827.00	7	838.00	854.00	-3	4,524	-0.07%
2021/05/03	1	846.01	4	843.50	840.00	-3	4,615	-0.06%
2021/04/29	3	864.33	4	870.75	864.00	-1	4,727	-0.02%
2021/04/28	1	854.00	0	0.00	853.00	1	4,728	0.02%
2021/04/27	1	867.00	1	879.00	864.00	0	4,756	0.00%
2021/04/26	5	860.00	0	0.00	861.00	5	4,765	0.10%
2021/04/23	1	850.00	1	840.00	840.00	0	4,784	0.00%
2021/04/22	6	842.00	13	827.18	811.00	-7	4,871	-0.14%
2021/04/21	17.1	884.08	16	887.38	866.00	1.1	4,903	0.02%
2021/04/20	34	877.98	27.2	878.20	875.00	6.9	4,868	0.14%
2021/04/19	2	811.00	18.3	826.71	831.00	-16.3	4,775	-0.34%
2021/04/16	1	798.00	1	792.00	797.00	0	4,763	0.00%
2021/04/15	2	783.00	7.3	787.60	801.00	-5.3	4,809	-0.11%
2021/04/14	7.1	784.78	12	800.92	778.00	-4.9	4,813	-0.10%
2021/04/13	7	797.71	8	816.38	792.00	-1	4,820	-0.02%
2021/04/12	1	816.92	1	800.02	798.00	0	4,804	0.00%
2021/04/09	5	822.78	3.8	824.48	820.00	1.2	4,817	0.02%
2021/04/08	7	808.46	18.4	816.28	832.00	-11.3	4,804	-0.24%
2021/04/07	12.4	784.58	5	781.60	787.00	7.4	4,807	0.15%
2021/04/06	1	793.16	6	771.33	795.00	-5	4,897	-0.10%
2021/04/01	1	756.00	2	754.00	759.00	-1	4,860	-0.02%
2021/03/31	3	751.67	1	750.00	750.00	2	4,846	0.04%
2021/03/30	1	751.00	3	740.67	754.00	-2	4,839	-0.04%
2021/03/29	3	742.33	8	738.13	738.00	-5	4,899	-0.10%
2021/03/26	8	719.88	2	726.00	721.00	6	4,978	0.12%
2021/03/25	8	718.12	6	718.67	716.00	2	4,978	0.04%
2021/03/24	5	729.40	6	726.50	730.00	-1	4,997	-0.02%
2021/03/23	5	720.00	2	722.50	717.00	3	4,977	0.06%
2021/03/22	8	724.88	10	729.90	717.00	-2	4,979	-0.04%
2021/03/19	19	722.21	5	722.60	719.00	14	4,946	0.28%
2021/03/18	28	749.36	15	751.93	740.00	13	4,913	0.26%
2021/03/17	20	754.40	6	751.67	743.00	14	4,885	0.29%
2021/03/16	88	767.59	94.1	768.90	770.00	-6.1	4,819	-0.13%
2021/03/15	79	749.87	92	742.80	744.00	-13	4,774	-0.27%
2021/03/12	88	748.76	86	736.15	735.00	2	4,743	0.04%
2021/03/11	85	713.36	104	722.05	740.00	-19	4,726	-0.40%	大賣/
2021/03/10	97	705.33	98	697.81	704.00	-1	4,679	-0.02%
2021/03/09	107	686.10	99	685.35	685.00	8	4,765	0.17%	大買/
2021/03/08	74	719.88	66	711.55	705.00	8	4,902	0.16%
2021/03/05	23	716.26	8	713.88	716.00	15	5,076	0.30%
2021/03/04	12.7	702.76	9	706.00	700.00	3.7	4,999	0.07%
2021/03/03	84	718.89	89.4	725.01	723.00	-5.4	4,969	-0.11%
2021/03/02	84	775.02	108	742.65	740.00	-24	4,966	-0.48%	大賣/
2021/02/26	92	743.39	61	749.26	740.00	31	4,962	0.62%
2021/02/25	83	779.40	118	770.11	771.00	-35	4,997	-0.70%	大賣/
2021/02/24	103	787.29	105	759.96	754.00	-2	5,016	-0.04%	大買/大賣/
2021/02/23	91	779.69	86.1	781.81	779.00	4.9	4,853	0.10%
2021/02/22	15	744.27	17	739.77	782.00	-2	4,760	-0.04%
2021/02/19	8	717.00	18	717.94	711.00	-10	4,653	-0.22%
2021/02/18	12	709.08	4.1	711.49	707.00	8	4,621	0.17%
2021/02/17	5	697.00	14	687.57	697.00	-9	4,559	-0.20%
2021/02/05	24.1	656.81	30.2	640.07	634.00	-6.1	4,501	-0.14%
2021/02/04	96.1	638.80	70	648.46	651.00	26.1	4,469	0.58%
2021/02/03	59	672.19	37	655.38	653.00	22	4,441	0.50%
2021/02/02	38.2	663.40	35	663.80	674.00	3.2	4,422	0.07%
2021/02/01	2.1	645.43	30	614.67	649.00	-27.9	4,392	-0.64%
2021/01/29	3.1	632.69	8	645.25	620.00	-4.9	4,369	-0.11%
2021/01/28	5	660.60	8	664.88	656.00	-3	4,365	-0.07%
2021/01/27	18	684.78	7	686.14	680.00	11	4,417	0.25%
2021/01/26	13	672.77	12	686.42	673.00	1	4,405	0.02%
2021/01/25	40	705.60	5	699.40	690.00	35	4,343	0.81%
2021/01/22	14	684.21	32	697.00	716.00	-18	4,205	-0.43%
2021/01/21	21.2	653.50	16	649.25	651.00	5.2	4,093	0.13%
2021/01/20	3	648.75	2	662.00	654.00	1	4,065	0.03%
2021/01/19	9	669.00	5	674.80	666.00	4	4,048	0.10%
2021/01/18	13.1	655.12	20	657.40	657.00	-6.9	4,016	-0.17%
2021/01/15	16.2	664.36	32	683.90	662.00	-15.8	3,976	-0.40%
2021/01/14	31	717.77	15	716.40	700.00	16	3,929	0.41%
2021/01/13	11	718.73	7	724.00	726.00	4	3,859	0.10%
2021/01/12	11.1	721.81	2	733.00	715.00	9.1	3,860	0.23%
2021/01/11	17	742.29	5.1	735.96	740.00	12	3,849	0.31%
2021/01/08	9	724.11	4	723.75	729.00	5	3,866	0.13%
2021/01/07	6	713.17	10	711.70	714.00	-4	3,933	-0.10%
2021/01/06	8	719.88	9	717.44	713.00	-1	3,922	-0.03%
2021/01/05	4	709.01	10	707.70	709.00	-6	3,867	-0.15%
2021/01/04	7.1	711.98	11	712.45	720.00	-4	3,868	-0.10%
2020/12/31	2.1	715.27	4	718.21	708.00	-1.9	3,810	-0.05%
2020/12/30	13	724.31	5.1	729.08	725.00	7.9	3,761	0.21%
2020/12/29	18.1	689.27	12.1	692.29	704.00	6	3,628	0.17%
2020/12/28	3	659.67	2	653.00	651.00	1	3,492	0.03%
2020/12/25	9	650.11	11	653.36	655.00	-2	3,447	-0.06%
2020/12/24	8	641.63	0	0.00	637.00	8	3,423	0.23%
2020/12/23	11.1	651.40	10	653.10	647.00	1.1	3,414	0.03%
2020/12/22	17	639.35	24	646.92	639.00	-7	3,342	-0.21%
2020/12/21	3	607.00	0	0.00	611.00	3	3,252	0.09%
2020/12/18	4.2	618.70	2	607.50	612.00	2.2	3,264	0.07%
2020/12/17	1	613.08	1	617.00	625.00	0	3,261	0.00%
2020/12/16	3	629.00	3	628.33	631.00	0	3,260	0.00%
2020/12/15	6.1	615.29	4	609.00	613.00	2.1	3,240	0.06%
2020/12/14	6	623.50	3	622.00	622.00	3	3,242	0.09%
2020/12/11	2	626.93	12	617.50	613.00	-10	3,285	-0.30%
2020/12/10	1.1	631.30	4	628.00	630.00	-2.9	3,261	-0.09%
2020/12/09	3	687.67	2.1	683.99	658.00	0.9	3,231	0.03%
2020/12/08	6	660.16	4	651.50	652.00	2	3,190	0.06%
2020/12/07	6	628.16	19	631.79	650.00	-13	3,187	-0.41%
2020/12/04	4	664.25	7	670.43	665.00	-3	3,162	-0.09%
2020/12/03	17	646.41	17	647.00	645.00	0	3,138	0.00%
2020/12/02	35	642.73	17	650.06	653.00	18	2,995	0.60%
2020/12/01	7	606.14	13	604.92	613.00	-6	2,805	-0.21%
2020/11/30	0	0.00	5.1	558.00	558.00	-5.1	2,582	-0.20%
2020/11/27	3	505.00	4.1	493.69	508.00	-1.1	2,554	-0.04%
2020/11/26	12	498.08	8	491.94	498.50	4	2,537	0.16%
2020/11/25	16	481.28	27	474.52	478.00	-11	2,475	-0.44%
2020/11/24	2	484.75	2	483.50	479.50	0	2,441	0.00%
2020/11/23	22	461.93	16	456.53	467.50	6	2,338	0.26%
2020/11/20	3	441.67	3	440.67	442.00	0	2,229	0.00%
2020/11/19	0	0.00	1	436.00	440.00	-1	2,213	-0.05%
2020/11/18	0	0.00	1	437.00	438.00	-1	2,215	-0.05%
2020/11/17	1	438.00	0	0.00	433.00	1	2,233	0.04%
2020/11/16	1	431.50	5	430.40	431.00	-4	2,282	-0.18%
2020/11/13	1	418.00	8	422.63	423.50	-7	2,282	-0.31%
2020/11/12	3	421.67	0	0.00	421.00	3	2,297	0.13%
2020/11/11	0	0.00	4	426.50	427.00	-4	2,294	-0.17%
2020/11/10	9	421.78	0	0.00	420.00	9	2,286	0.39%
2020/11/09	2	423.50	4	426.25	426.50	-2	2,280	-0.09%
2020/11/06	8	423.31	5	431.90	422.00	3	2,296	0.13%
2020/11/05	17	433.82	21	434.69	430.50	-4	2,288	-0.17%
2020/11/04	9	435.67	16	435.53	435.50	-7	2,272	-0.31%
2020/11/03	6	426.00	3	426.00	429.00	3	2,231	0.13%
2020/11/02	0	0.00	1.4	417.57	419.00	-1.4	2,238	-0.06%
2020/10/28	0	0.00	1	422.00	421.00	-1	2,378	-0.04%
2020/10/27	0	0.00	1	421.50	425.00	-1	2,410	-0.04%
2020/10/26	11	419.41	5	419.60	415.50	6	2,420	0.25%
2020/10/23	4	424.00	6	424.67	421.00	-2	2,475	-0.08%
2020/10/22	5	428.40	8	430.25	424.00	-3	2,691	-0.11%
2020/10/20	1	422.00	5	422.00	419.00	-4	2,762	-0.14%
2020/10/19	1	419.00	2	416.00	414.50	-1	2,766	-0.04%
2020/10/16	1	417.50	3	416.33	413.00	-2	2,844	-0.07%
2020/10/15	3	417.33	4	408.63	417.50	-1	2,863	-0.03%
2020/10/14	0	0.00	1	397.00	398.00	-1	2,770	-0.04%
2020/10/13	0	0.00	1	388.00	391.50	-1	2,792	-0.04%
2020/10/12	1	392.50	1	396.50	389.50	0	2,879	0.00%
2020/10/08	1	396.50	1	395.00	396.50	0	2,928	0.00%
2020/10/07	0	0.00	3	393.00	393.50	-3	2,976	-0.10%
2020/10/06	0	0.00	3	391.33	393.00	-3	3,021	-0.10%
2020/10/05	1	389.00	12	388.67	387.50	-11	3,080	-0.36%
2020/09/29	10	377.00	0	0.00	380.00	10	3,217	0.31%
2020/09/28	0	0.00	2	371.50	376.00	-2	3,278	-0.06%
2020/09/25	6	366.08	2	367.00	366.00	4	3,349	0.12%
2020/09/24	4	376.00	3	377.66	373.00	1	3,363	0.03%
2020/09/23	3	384.17	27	382.87	382.00	-24	3,376	-0.71%
2020/09/22	2.2	388.95	3	390.50	390.00	-0.8	3,368	-0.02%
2020/09/21	0	0.00	1	398.00	396.50	-1	3,339	-0.03%
2020/09/18	3	404.17	0	0.00	403.00	3	3,380	0.09%
2020/09/16	0	0.00	2	407.00	406.00	-2	3,494	-0.06%
2020/09/15	0	0.00	1	395.00	397.50	-1	3,481	-0.03%
2020/09/11	1	392.50	0	0.00	391.50	1	3,578	0.03%
2020/09/09	0	395.00	0	0.00	392.50	0	3,637	0.00%
2020/09/08	0	0.00	5	396.00	396.50	-5	3,652	-0.14%
2020/09/07	1	394.50	1	397.00	392.50	0	3,695	0.00%
2020/09/04	1	389.00	0	0.00	397.50	1	3,745	0.03%
2020/09/03	0	0.00	1	396.50	394.50	-1	3,754	-0.03%
2020/09/02	0	0.00	2	394.75	393.50	-2	3,850	-0.05%
2020/09/01	5	390.00	0	0.00	393.50	5	4,020	0.12%
2020/08/31	1	400.00	2	400.75	394.00	-1	4,066	-0.02%
2020/08/28	0	0.00	1	391.00	395.00	-1	4,094	-0.02%
2020/08/27	2.2	398.82	1	398.50	399.00	1.2	4,123	0.03%
2020/08/26	0	0.00	1	390.50	393.00	-1	4,182	-0.02%
2020/08/25	1	389.50	1	391.00	388.50	0	4,196	0.00%
2020/08/24	2	387.50	2	390.00	388.00	0	4,212	0.00%
2020/08/21	2	385.25	4	387.38	390.50	-2	4,232	-0.05%
2020/08/20	13	376.35	8	382.94	379.50	5	4,224	0.12%
2020/08/18	1	413.00	1	408.50	408.00	0	4,196	0.00%
2020/08/17	0	0.00	2	413.50	413.00	-2	4,221	-0.05%
2020/08/14	7	410.07	0	0.00	412.00	7	4,240	0.17%
2020/08/13	1	409.00	0	0.00	409.00	1	4,264	0.02%
2020/08/12	0	0.00	9	408.67	409.00	-9	4,273	-0.21%
2020/08/11	0	0.00	1	417.00	415.50	-1	4,280	-0.02%
2020/08/10	6	413.42	0	0.00	412.50	6	4,302	0.14%
2020/08/07	7.1	422.37	5	421.30	420.50	2.1	4,324	0.05%
2020/08/06	15	430.03	2	430.00	430.00	13	4,316	0.30%
2020/08/05	6	433.08	5	434.40	425.50	1	4,355	0.02%
2020/08/04	2	426.50	1	427.00	428.00	1	4,305	0.02%
2020/08/03	2	416.25	0	0.00	413.50	2	4,341	0.05%
2020/07/31	1	421.50	0	0.00	421.50	1	4,360	0.02%
2020/07/30	0	0.00	7	428.29	428.00	-7	4,473	-0.16%
2020/07/29	5	429.80	9	427.56	428.00	-4	4,587	-0.09%
2020/07/28	21	435.29	9	435.72	425.50	12	4,602	0.26%
2020/07/27	3	419.67	6	422.17	418.00	-3	4,546	-0.07%
2020/07/24	0	0.00	2	411.00	408.00	-2	4,543	-0.04%
2020/07/23	1	416.50	16	416.97	415.00	-15	4,553	-0.33%
2020/07/22	12	420.46	5	419.30	420.00	7	4,573	0.15%
2020/07/21	2	407.00	1	411.50	409.50	1	4,560	0.02%
2020/07/20	8	390.38	1	390.00	394.50	7	4,516	0.15%
2020/07/17	6.1	391.95	3	390.00	387.00	3.1	4,499	0.07%
2020/07/16	7	398.71	3	395.50	391.50	4	4,543	0.09%
2020/07/15	4	428.75	12	429.71	426.00	-8	4,482	-0.18%
2020/07/14	2	433.50	0	0.00	430.00	2	4,503	0.04%
2020/07/13	0	0.00	1.2	435.17	436.00	-1.2	4,493	-0.03%
2020/07/10	1	428.00	6	425.58	423.00	-5	4,516	-0.11%
2020/07/09	3	432.17	2	436.50	433.50	1	4,514	0.02%
2020/07/08	9	426.33	1	428.00	427.00	8	4,447	0.18%
2020/07/07	1	427.00	7	428.36	425.00	-6	4,443	-0.14%
2020/07/06	8	424.75	4	425.88	428.00	4	4,503	0.09%
2020/07/03	1	411.50	3	410.50	410.50	-2	4,519	-0.04%
2020/07/02	1	414.00	6	411.67	412.00	-5	4,596	-0.11%
2020/07/01	8	406.06	4	409.13	410.00	4	4,633	0.09%
2020/06/30	2	402.00	2	400.75	403.00	0	4,656	0.00%
2020/06/29	0	0.00	5	401.50	397.00	-5	4,715	-0.11%
2020/06/24	8	410.56	2	409.25	406.50	6	4,710	0.13%
2020/06/23	0	0.00	4	408.75	405.50	-4	4,763	-0.08%
2020/06/22	8	405.44	8	402.75	403.00	0	4,786	0.00%
2020/06/19	2	404.00	8	402.13	402.50	-6	4,875	-0.12%
2020/06/18	7	394.71	0	0.00	396.50	7	4,929	0.14%
2020/06/17	1	390.50	0	0.00	387.50	1	4,976	0.02%
2020/06/16	0	0.00	2	387.75	390.00	-2	5,072	-0.04%
2020/06/15	3	382.67	0	0.00	381.00	3	5,268	0.06%
2020/06/12	2	382.25	2	383.25	383.50	0	5,373	0.00%
2020/06/11	1	388.50	5	391.90	388.50	-4	5,456	-0.07%
2020/06/10	2	400.25	1	398.00	401.50	1	5,499	0.02%
2020/06/09	13	397.12	29	396.71	398.00	-16	5,716	-0.28%
2020/06/08	10	396.65	47	397.56	401.00	-37	5,774	-0.64%
2020/06/05	11	383.23	42	384.07	383.50	-31	5,697	-0.54%
2020/06/04	4	379.25	1	380.50	378.00	3	5,738	0.05%
2020/06/03	1	380.00	5	379.70	378.00	-4	5,814	-0.07%
2020/06/02	13	375.88	3	376.00	377.00	10	5,815	0.17%
2020/06/01	0	0.00	2	366.50	366.00	-2	5,800	-0.03%
2020/05/29	1	362.50	0	0.00	361.50	1	5,829	0.02%
2020/05/28	0.1	369.00	0	0.00	367.00	0.1	5,852	0.00%
2020/05/27	2	364.00	1	365.50	361.50	1	5,925	0.02%
2020/05/26	0	0.00	2	366.00	364.00	-2	6,004	-0.03%
2020/05/25	10	359.20	7	361.86	365.00	3	6,148	0.05%
2020/05/22	24	369.81	0	0.00	365.00	24	6,173	0.39%
2020/05/21	5	375.00	7	373.07	375.00	-2	6,225	-0.03%
2020/05/20	5	368.60	4	369.75	368.50	1	6,274	0.02%
2020/05/19	0	0.00	3	372.50	373.00	-3	6,329	-0.05%
2020/05/18	2	368.75	0	0.00	368.00	2	6,433	0.03%
2020/05/14	31	376.69	1	380.50	372.50	30	6,560	0.46%
2020/05/13	5	384.50	6	384.17	383.00	-1	6,654	-0.02%
2020/05/12	13	387.46	12	388.25	382.50	1	6,665	0.02%
2020/05/08	20	385.48	19	384.89	381.00	1	6,642	0.02%
2020/05/07	2	382.75	2	382.25	381.00	0	6,617	0.00%
2020/05/06	24	382.69	80	383.41	382.00	-56	6,631	-0.84%
2020/05/05	95	389.19	39	392.06	391.50	56	6,595	0.85%
2020/05/04	3	377.00	3	380.50	380.50	0	6,582	0.00%
2020/04/30	7	383.29	8	379.88	385.00	-1	6,630	-0.02%
2020/04/29	5.1	371.00	2	372.25	368.00	3.1	6,583	0.05%
2020/04/28	1	371.00	1	370.50	371.00	0	6,593	0.00%
2020/04/27	2	365.00	3	361.50	364.50	-1	6,670	-0.01%
2020/04/24	4.1	362.86	2	363.50	360.00	2.1	6,663	0.03%
2020/04/23	3	378.83	2	379.75	371.00	1	6,677	0.01%
2020/04/22	2	369.00	1	373.00	372.00	1	6,738	0.01%
2020/04/21	4	380.13	1	376.00	370.00	3	6,929	0.04%
2020/04/20	0	0.00	3	382.50	379.50	-3	6,997	-0.04%
2020/04/17	4	380.50	7	380.93	379.50	-3	7,046	-0.04%
2020/04/16	5	378.30	1	377.00	375.50	4	7,000	0.06%
2020/04/15	5	377.90	9	375.72	378.50	-4	7,011	-0.06%
2020/04/14	8	372.00	2	369.00	372.50	6	6,994	0.09%
2020/04/13	8	364.06	17	366.88	363.00	-9	7,004	-0.13%
2020/04/10	13	367.92	13	365.77	369.00	0	7,012	0.00%
2020/04/09	37	372.16	34	369.00	367.00	3	7,127	0.04%
2020/04/08	9	367.28	18	363.72	374.00	-9	7,101	-0.13%
2020/04/07	15	359.93	10	359.20	359.50	5	7,041	0.07%
2020/04/06	10	345.25	4	348.88	353.00	6	6,954	0.09%
2020/04/01	17	337.53	15	337.37	338.50	2	6,890	0.03%
2020/03/31	9	340.22	10	341.70	341.00	-1	6,866	-0.01%
2020/03/30	9	338.67	11	336.05	344.00	-2	6,917	-0.03%
2020/03/27	14	351.82	19	348.42	344.00	-5	6,900	-0.07%
2020/03/26	20	342.08	22	348.32	351.50	-2	6,814	-0.03%
2020/03/25	22	349.75	18	347.50	342.00	4	6,754	0.06%
2020/03/24	20	338.80	19	337.66	334.50	1	6,678	0.01%
2020/03/23	23.2	328.54	23	325.87	321.00	0.2	6,657	0.00%
2020/03/20	20	337.90	45	335.96	342.50	-25	6,615	-0.38%
2020/03/19	105.1	307.56	69	307.54	311.50	36.1	6,575	0.55%	大買/
2020/03/18	56	324.30	49	323.13	319.00	7	6,404	0.11%
2020/03/17	21	315.86	26	318.54	318.00	-5	6,347	-0.08%
2020/03/16	68.1	340.42	41	336.30	322.00	27.1	6,253	0.43%
2020/03/13	72.1	343.34	53	348.65	354.00	19.1	6,193	0.31%
2020/03/12	15	355.70	29	361.14	368.00	-14	5,981	-0.23%
2020/03/11	18	377.39	21	378.76	372.00	-3	5,906	-0.05%
2020/03/10	33	372.00	25	376.30	379.00	8	5,946	0.13%
2020/03/09	21	382.05	22	388.77	377.00	-1	5,940	-0.02%
2020/03/06	17	409.09	14	411.43	407.00	3	5,841	0.05%
2020/03/05	8	421.13	4	420.00	420.00	4	5,826	0.07%
2020/03/04	8	410.88	7	410.00	410.00	1	5,790	0.02%
2020/03/03	5	418.60	6	418.33	417.00	-1	5,765	-0.02%
2020/03/02	9	411.06	6	411.67	411.00	3	5,732	0.05%
2020/02/27	14	416.18	3	409.50	409.50	11	5,656	0.19%
2020/02/26	8.1	437.77	7	431.86	427.00	1.1	5,567	0.02%
2020/02/25	5.1	450.15	2	449.75	451.00	3.1	5,423	0.06%
2020/02/24	7	462.57	53	457.02	455.00	-46	5,417	-0.85%
2020/02/21	1	453.00	4	458.38	459.50	-3	5,379	-0.06%
2020/02/20	4	456.00	4	455.63	456.00	0	5,359	0.00%
2020/02/19	12	449.63	9	449.94	454.00	3	5,293	0.06%
2020/02/18	16.1	441.52	10	437.30	437.00	6.1	5,200	0.12%
2020/02/17	50	448.41	11	449.41	449.50	39	5,121	0.76%
2020/02/14	3	433.83	4	440.63	447.50	-1	5,047	-0.02%
2020/02/13	4	429.00	3	430.50	425.50	1	4,946	0.02%
2020/02/12	1	428.50	3	428.17	429.00	-2	5,020	-0.04%
2020/02/11	1	423.00	0	0.00	423.00	1	5,172	0.02%
2020/02/10	11.1	413.51	9	416.22	414.50	2.1	5,237	0.04%
2020/02/07	12	421.83	8	420.50	418.00	4	5,335	0.07%
2020/02/06	1	425.00	7	428.43	428.00	-6	5,509	-0.11%
2020/02/05	8	436.88	66	439.48	431.50	-58	5,438	-1.07%
2020/02/04	10	428.65	7	424.57	430.00	3	5,368	0.06%
2020/02/03	1	412.50	5	400.50	418.00	-4	5,338	-0.07%
2020/01/31	6	399.83	7	401.07	400.00	-1	5,282	-0.02%
2020/01/30	13.3	386.75	20	389.48	386.00	-6.8	5,304	-0.13%
2020/01/20	0	0.00	1	421.00	420.00	-1	5,222	-0.02%
2020/01/17	24	425.96	25	423.86	422.00	-1	5,236	-0.02%
2020/01/16	25	419.82	13	418.96	425.00	12	5,194	0.23%
2020/01/15	17	419.94	15	421.67	417.00	2	5,209	0.04%
2020/01/14	9	403.72	18	407.39	410.00	-9	5,117	-0.18%
2020/01/13	14	388.14	12.1	389.94	396.00	1.9	5,176	0.04%
2020/01/10	6.1	384.93	6	383.50	379.00	0.1	5,222	0.00%
2020/01/09	7	379.57	5	378.40	379.50	2	5,237	0.04%
2020/01/08	8.1	370.32	4	374.25	372.00	4.1	5,309	0.08%
2020/01/07	13	384.88	1	373.00	375.00	12	5,519	0.22%
2020/01/06	3.1	389.40	3	388.50	385.00	0.1	5,665	0.00%
2020/01/03	9	396.50	22	397.66	394.50	-13	5,679	-0.23%
2020/01/02	13	397.88	14	392.29	399.00	-1	5,578	-0.02%
2019/12/31	14	383.46	10	387.75	382.50	4	5,508	0.07%
2019/12/30	9.1	388.50	9	390.33	388.00	0.1	5,516	0.00%
2019/12/27	4	388.88	1	389.00	387.50	3	5,587	0.05%
2019/12/26	2	387.00	2	392.00	386.50	0	5,625	0.00%
2019/12/25	26	389.25	28	389.29	388.00	-2	5,680	-0.04%
2019/12/24	3	379.00	4	377.25	379.00	-1	5,599	-0.02%
2019/12/23	3	373.50	3	376.00	376.50	0	5,628	0.00%
2019/12/20	7	373.36	5	375.10	372.00	2	5,644	0.04%
2019/12/19	3.1	373.99	4	378.25	372.50	-1	5,667	-0.02%
2019/12/18	25	382.88	24	385.04	380.00	1	5,653	0.02%
2019/12/17	3	379.33	3	381.50	379.00	0	5,595	0.00%
2019/12/16	1	377.50	6.3	375.27	379.50	-5.3	5,638	-0.09%
2019/12/13	8.1	368.70	4	370.13	370.00	4.1	5,588	0.07%
2019/12/12	16.1	369.58	12	371.17	367.50	4.1	5,572	0.07%
2019/12/11	1.1	364.50	0	0.00	364.50	1.1	5,508	0.02%
2019/12/10	0	0.00	11	361.73	364.00	-11	5,490	-0.20%
2019/12/09	1.1	360.14	4	359.38	361.50	-2.9	5,467	-0.05%
2019/12/06	2	363.50	2	362.00	363.00	0	5,465	0.00%
2019/12/05	8	359.38	12	360.75	360.00	-4	5,424	-0.07%
2019/12/04	6	348.67	4	349.63	351.00	2	5,334	0.04%
2019/12/03	1	342.50	0	0.00	341.00	1	5,302	0.02%
2019/12/02	3.1	332.97	8	331.31	341.50	-4.9	5,301	-0.09%
2019/11/29	0	0.00	1	334.50	331.00	-1	5,290	-0.02%
2019/11/28	1	338.00	1	342.00	338.00	0	5,285	0.00%
2019/11/27	2	341.75	2	340.50	341.00	0	5,343	0.00%
2019/11/26	2	340.75	3	341.67	341.00	-1	5,353	-0.02%
2019/11/25	1.1	337.50	4	338.63	337.50	-2.9	5,363	-0.05%
2019/11/22	2	336.75	3	338.17	335.50	-1	5,393	-0.02%
2019/11/21	2	338.25	1	335.00	337.50	1	5,429	0.02%
2019/11/20	3	336.00	1	334.00	333.50	2	5,377	0.04%
2019/11/19	4	341.88	0	0.00	340.50	4	5,349	0.07%
2019/11/18	1	347.00	1	346.00	347.00	0	5,339	0.00%
2019/11/15	1	343.00	1	347.00	343.00	0	5,428	0.00%
2019/11/13	6	352.33	2	347.50	349.00	4	5,600	0.07%
2019/11/12	7	347.21	5	346.90	350.00	2	5,628	0.04%
2019/11/11	11	344.41	15	343.97	342.00	-4	5,664	-0.07%
2019/11/08	17	365.91	12	364.88	363.00	5	5,592	0.09%
2019/11/07	3	377.83	3	379.17	379.50	0	5,462	0.00%
2019/11/06	2	385.50	12	387.33	384.00	-10	5,542	-0.18%
2019/11/05	11	380.45	27	378.94	385.50	-16	5,583	-0.29%
2019/11/04	6	367.67	1	371.00	366.50	5	5,416	0.09%
2019/11/01	3	364.00	12	369.88	370.00	-9	5,408	-0.17%
2019/10/31	16	366.59	3	367.17	365.00	13	5,431	0.24%
2019/10/30	13	374.62	0	0.00	374.00	13	5,368	0.24%
2019/10/29	5	379.00	7	378.86	382.00	-2	5,347	-0.04%
2019/10/28	1	375.00	16	374.22	375.00	-15	5,297	-0.28%
2019/10/25	4	368.13	2	367.50	366.00	2	5,258	0.04%
2019/10/24	13	364.19	1	364.50	364.00	12	5,220	0.23%
2019/10/23	19	366.37	4	362.75	362.00	15	5,266	0.28%
2019/10/22	2	375.50	2	375.50	372.00	0	5,250	0.00%
2019/10/21	7	374.21	16	374.00	377.00	-9	5,166	-0.17%
2019/10/18	3	367.17	4	368.13	367.00	-1	4,990	-0.02%
2019/10/17	2	361.75	2	361.50	362.00	0	4,921	0.00%
2019/10/16	4	362.50	2	365.25	358.50	2	4,923	0.04%
2019/10/15	12	369.63	11.2	367.37	364.00	0.8	4,928	0.02%
2019/10/14	10	348.45	57	350.25	357.50	-47	4,754	-0.99%
2019/10/09	2	325.50	1	319.00	325.00	1	4,605	0.02%
2019/10/08	13	321.42	10	325.85	321.00	3	4,591	0.07%
2019/10/07	13	327.38	10	327.75	327.00	3	4,644	0.06%
2019/10/04	2	326.75	11	327.27	326.50	-9	4,663	-0.19%
2019/10/03	1	328.00	19	322.39	326.50	-18	4,673	-0.39%
2019/10/02	7	314.64	11	319.14	319.50	-4	4,638	-0.09%
2019/10/01	9	314.83	0	0.00	316.50	9	4,618	0.19%
2019/09/27	15	312.03	7	310.64	314.00	8	4,599	0.17%
2019/09/26	16	320.00	8	314.56	310.00	8	4,618	0.17%
2019/09/25	8	311.00	11	313.41	316.50	-3	4,620	-0.06%
2019/09/24	29	315.12	18	312.58	311.50	11	4,682	0.23%
2019/09/23	8	314.88	3	313.50	317.00	5	4,656	0.11%
2019/09/20	7	313.43	9	312.33	312.50	-2	4,714	-0.04%
2019/09/19	2	310.50	11	309.59	310.00	-9	4,742	-0.19%
2019/09/18	6	303.67	1	303.50	303.00	5	4,839	0.10%
2019/09/17	2	302.00	2	302.50	303.50	0	4,843	0.00%
2019/09/16	3	298.00	15	297.03	299.00	-12	4,865	-0.25%
2019/09/12	1	299.00	4	303.00	299.00	-3	4,935	-0.06%
2019/09/11	1	299.00	1	298.00	299.00	0	5,032	0.00%
2019/09/10	4	297.88	4	303.25	298.00	0	5,058	0.00%
2019/09/09	8	300.19	4	303.13	304.00	4	5,097	0.08%
2019/09/06	10	299.75	6	299.33	297.50	4	5,095	0.08%
2019/09/05	2	296.25	11	295.59	297.50	-9	5,094	-0.18%
2019/09/04	1	291.50	5	291.10	291.50	-4	5,146	-0.08%
2019/09/03	35	293.31	1	292.50	286.50	34	5,184	0.66%
2019/09/02	2	291.00	6	290.08	291.00	-4	5,240	-0.08%
2019/08/30	85	292.84	3	290.33	288.00	82	5,289	1.55%
2019/08/29	1	279.50	2	280.00	279.50	-1	5,315	-0.02%
2019/08/28	12	281.42	3	283.00	283.00	9	5,345	0.17%
2019/08/27	1	278.00	6	275.83	278.00	-5	5,368	-0.09%
2019/08/26	2	271.50	0	0.00	270.50	2	5,418	0.04%
2019/08/23	5	288.20	4	287.13	285.50	1	5,427	0.02%
2019/08/22	6	290.00	20	288.90	288.50	-14	5,504	-0.25%
2019/08/21	2	288.50	22	290.93	288.00	-20	5,545	-0.36%
2019/08/20	5	293.10	5	292.10	289.50	0	5,568	0.00%
2019/08/19	31	290.08	58	288.93	289.50	-27	5,540	-0.49%
2019/08/16	4	271.63	3	270.50	273.50	1	5,454	0.02%
2019/08/15	5	265.40	4	267.13	268.00	1	5,468	0.02%
2019/08/14	4	276.38	51	278.51	275.00	-47	5,489	-0.86%
2019/08/13	3	280.17	1	282.50	278.50	2	5,530	0.04%
2019/08/12	5	283.10	3	284.17	286.00	2	5,624	0.04%
2019/08/08	14	287.25	8	289.19	283.00	6	5,671	0.11%
2019/08/07	15	300.27	3	297.16	293.00	12	5,562	0.22%
2019/08/06	13	305.08	6	303.92	309.50	7	5,473	0.13%
2019/08/02	10	318.15	9	317.89	315.50	1	5,578	0.02%
2019/08/01	6	332.25	2	333.50	332.00	4	5,593	0.07%
2019/07/31	2	333.50	4	334.38	336.50	-2	5,749	-0.03%
2019/07/30	3	323.67	2	328.50	327.50	1	5,758	0.02%
2019/07/29	5	331.80	0	0.00	330.00	5	5,747	0.09%
2019/07/26	8	336.75	0	0.00	337.00	8	5,783	0.14%
2019/07/25	8	343.63	6	345.83	342.00	2	5,781	0.03%
2019/07/24	7	339.14	7	337.43	339.00	0	5,781	0.00%
2019/07/23	3	331.83	2	330.00	329.00	1	5,800	0.02%
2019/07/22	2	329.00	3	328.83	328.50	-1	5,816	-0.02%
2019/07/19	5	326.10	6	327.25	329.00	-1	5,869	-0.02%
2019/07/18	8	325.19	3	322.17	319.00	5	5,891	0.08%
2019/07/17	20	330.55	7	331.36	328.50	13	5,887	0.22%
2019/07/16	6	353.00	4	352.00	352.50	2	5,870	0.03%
2019/07/15	0	0.00	5	347.90	349.00	-5	5,949	-0.08%
2019/07/12	2	339.75	3	341.83	339.50	-1	6,169	-0.02%
2019/07/11	6	343.00	13	342.62	344.00	-7	6,224	-0.11%
2019/07/10	1	330.50	6	334.50	335.00	-5	6,222	-0.08%
2019/07/09	3	335.00	0	0.00	327.00	3	6,257	0.05%
2019/07/08	3	341.50	10	340.40	339.00	-7	6,348	-0.11%
2019/07/05	2	334.75	2	334.25	336.50	0	6,438	0.00%
2019/07/04	1	332.50	3	332.33	334.00	-2	6,482	-0.03%
2019/07/03	7	326.07	6	326.00	326.50	1	6,657	0.02%
2019/07/02	13	329.73	17	328.68	329.00	-4	6,696	-0.06%
2019/07/01	13	325.62	15	326.77	326.50	-2	6,742	-0.03%
2019/06/28	3	313.67	1	312.00	314.50	2	6,806	0.03%
2019/06/27	11	313.09	18	313.36	312.00	-7	7,057	-0.10%
2019/06/26	4	304.25	2	304.25	306.00	2	7,025	0.03%
2019/06/25	6	304.75	4	305.13	302.00	2	7,102	0.03%
2019/06/24	7	313.29	3	313.67	316.00	4	6,979	0.06%
2019/06/21	2	310.50	1	313.50	311.50	1	6,975	0.01%
2019/06/20	3	313.50	1	315.00	312.00	2	6,985	0.03%
2019/06/19	2	310.00	8	310.00	311.00	-6	6,974	-0.09%
2019/06/18	9	305.56	6	306.33	303.00	3	6,947	0.04%
2019/06/17	1	309.50	7	312.64	308.50	-6	7,039	-0.09%
2019/06/14	3	307.17	6	306.67	305.50	-3	7,043	-0.04%
2019/06/13	3	306.84	2	308.50	307.00	1	7,066	0.01%
2019/06/12	3	311.00	2	310.75	310.00	1	7,142	0.01%
2019/06/11	12	305.04	4	308.38	308.50	8	7,154	0.11%
2019/06/10	2	303.50	4	300.00	304.00	-2	7,170	-0.03%
2019/06/06	10	290.60	7	293.36	290.00	3	7,179	0.04%
2019/06/05	10	301.60	3	299.00	296.00	7	7,180	0.10%
2019/06/04	1	297.00	2	300.75	297.00	-1	7,220	-0.01%
2019/06/03	1	300.00	1	301.50	299.00	0	7,319	0.00%
2019/05/31	2	304.25	4	300.50	305.00	-2	7,381	-0.03%
2019/05/30	2	293.50	2	297.25	292.00	0	7,394	0.00%
2019/05/29	4	291.75	5	292.60	293.00	-1	7,504	-0.01%
2019/05/28	14	297.36	20	297.55	298.00	-6	7,571	-0.08%
2019/05/27	11	299.64	10	298.10	300.00	1	7,738	0.01%
2019/05/24	20	301.78	16	305.16	300.00	4	7,834	0.05%
2019/05/23	21	302.55	18	302.42	303.00	3	7,892	0.04%
2019/05/22	13	312.19	16	314.34	309.00	-3	7,976	-0.04%
2019/05/21	5	311.90	3	307.17	312.50	2	8,000	0.02%
2019/05/20	43.1	307.54	36	305.58	301.50	7.1	8,001	0.09%
2019/05/17	27	313.85	26	314.90	310.00	1	8,077	0.01%
2019/05/16	17	319.85	12	327.17	316.00	5	8,134	0.06%
2019/05/15	11	334.59	11	333.59	333.50	0	8,262	0.00%
2019/05/14	15	330.43	12	327.42	331.00	3	8,506	0.04%
2019/05/13	30	337.10	33	333.18	330.00	-3	8,614	-0.03%
2019/05/10	18	343.58	18	342.83	342.00	0	8,615	0.00%
2019/05/09	23	342.59	23	341.72	342.50	0	8,626	0.00%
2019/05/08	22	347.82	19	350.42	345.00	3	8,658	0.03%
2019/05/07	42	344.60	11	344.27	348.00	31	8,684	0.36%
2019/05/06	11	339.14	10	340.45	338.00	1	8,922	0.01%
2019/05/03	8	350.00	4	349.50	350.50	4	8,966	0.04%
2019/05/02	6.1	340.72	7	336.14	344.00	-0.9	9,028	-0.01%
2019/04/30	16	332.97	14	330.89	337.00	2	9,132	0.02%
2019/04/29	26	337.35	13	335.96	332.00	13	9,224	0.14%
2019/04/26	6	350.17	1	354.00	350.00	5	9,414	0.05%
2019/04/25	8	354.75	24	350.44	357.00	-16	9,504	-0.17%
2019/04/24	5	352.00	2	358.50	351.50	3	9,552	0.03%
2019/04/23	9	352.78	2	354.75	351.00	7	9,659	0.07%
2019/04/22	4	354.25	3	368.50	350.00	1	9,811	0.01%
2019/04/19	23.1	356.19	25	358.52	360.00	-1.9	9,935	-0.02%
2019/04/18	42	355.63	52	359.07	346.00	-10	10,022	-0.10%
2019/04/17	18	346.00	18	345.78	345.00	0	9,944	0.00%
2019/04/16	8	337.88	5	339.70	339.00	3	9,991	0.03%
2019/04/15	7	333.00	8	333.31	335.00	-1	10,134	-0.01%
2019/04/12	19	326.13	15	324.80	324.50	4	10,345	0.04%
2019/04/11	8	341.75	8	338.50	335.00	0	10,436	0.00%
2019/04/10	18	345.81	10	345.40	345.00	8	10,425	0.08%
2019/04/09	14	354.25	21	352.69	350.50	-7	10,552	-0.07%
2019/04/08	10	339.65	28	339.09	340.00	-18	10,527	-0.17%
2019/04/03	24	330.10	12	329.33	330.50	12	10,551	0.11%
2019/04/02	19	330.39	26	328.63	326.00	-7	10,601	-0.07%
2019/04/01	31	316.39	35	321.17	324.00	-4	10,630	-0.04%
2019/03/29	9	300.83	11	299.68	303.00	-2	10,399	-0.02%
2019/03/28	8	300.50	9	302.50	298.50	-1	10,616	-0.01%
2019/03/27	11	296.18	11	295.77	294.50	0	10,780	0.00%
2019/03/26	25	299.38	4	299.25	299.50	21	10,894	0.19%
2019/03/25	6	296.25	10	295.25	297.00	-4	11,040	-0.04%
2019/03/22	5	308.40	4	307.25	306.00	1	11,121	0.01%
2019/03/21	12	312.17	7	312.57	308.00	5	11,260	0.04%
2019/03/20	13	315.15	10	314.60	313.50	3	11,329	0.03%
2019/03/19	18	308.47	15	308.83	308.50	3	11,396	0.03%
2019/03/18	10	304.40	9	304.44	304.00	1	11,462	0.01%
2019/03/15	12	302.71	7	300.86	304.00	5	11,610	0.04%
2019/03/14	15	295.37	15	297.53	293.50	0	11,695	0.00%
2019/03/13	11	303.59	13	301.04	300.50	-2	11,873	-0.02%
2019/03/12	8	307.25	16	313.00	303.50	-8	11,988	-0.07%
2019/03/11	2	308.75	4	310.75	309.50	-2	12,113	-0.02%
2019/03/08	10	306.65	10	306.20	311.00	0	12,398	0.00%
2019/03/07	14	307.36	3	305.50	306.50	11	12,506	0.09%
2019/03/06	17	326.06	19	324.89	325.00	-2	12,647	-0.02%
2019/03/05	8	323.88	6	320.17	320.00	2	12,957	0.02%
2019/03/04	15	327.77	10	329.35	325.50	5	13,150	0.04%
2019/02/27	8	333.13	10	330.20	335.00	-2	13,118	-0.02%
2019/02/26	9	339.89	10	338.20	332.00	-1	13,125	-0.01%
2019/02/25	15	333.77	13	331.23	331.00	2	13,139	0.02%
2019/02/22	19	345.74	5.5	340.98	337.50	13.5	13,254	0.10%
2019/02/21	13	342.65	6	340.92	340.00	7	13,199	0.05%
2019/02/20	6	353.00	9	353.11	352.00	-3	13,176	-0.02%
2019/02/19	10	349.05	4	347.00	348.00	6	13,351	0.04%
2019/02/18	26	356.56	23	357.17	354.00	3	13,400	0.02%
2019/02/15	15	348.50	31	346.97	355.00	-16	13,390	-0.12%
2019/02/14	24	350.56	18	346.44	353.00	6	13,391	0.04%
2019/02/13	18	330.06	24	333.67	345.00	-6	13,300	-0.05%
2019/02/12	34	309.07	27	314.85	315.50	7	13,159	0.05%
2019/02/11	4	292.88	8	293.81	292.00	-4	13,198	-0.03%
2019/01/30	13	287.65	23	288.33	290.00	-10	13,395	-0.07%
2019/01/29	38	280.83	25	281.24	282.50	13	13,435	0.10%
2019/01/28	20	293.35	20	291.28	288.00	0	13,513	0.00%
2019/01/25	9	282.17	28	281.54	290.00	-19	13,660	-0.14%
2019/01/24	6	266.92	7	267.00	264.00	-1	13,485	-0.01%
2019/01/23	25	264.78	21	263.93	266.00	4	13,405	0.03%
2019/01/22	34	267.35	30	267.50	269.00	4	13,586	0.03%
2019/01/21	12	269.13	40	265.14	266.50	-28	13,651	-0.21%
2019/01/18	28	262.25	24	262.73	263.00	4	13,694	0.03%
2019/01/17	13	273.73	8	275.44	272.00	5	13,546	0.04%
2019/01/16	14	272.89	15	271.50	273.50	-1	13,588	-0.01%
2019/01/15	19	269.05	17	267.97	271.50	2	13,579	0.01%
2019/01/14	18	269.81	15	276.10	265.50	3	13,566	0.02%
2019/01/11	38	292.18	33	288.83	287.50	5	13,568	0.04%
2019/01/10	14	289.46	20	288.13	292.00	-6	13,508	-0.04%
2019/01/09	10	279.90	7	280.43	277.00	3	13,467	0.02%
2019/01/08	17	271.15	17	270.82	271.50	0	13,496	0.00%
2019/01/07	23	267.80	25	267.92	273.00	-2	13,563	-0.01%
2019/01/04	17	246.68	15	245.33	256.00	2	13,583	0.01%
2019/01/03	8	256.81	6	265.83	252.50	2	13,569	0.01%
2019/01/02	17	274.65	16	278.16	273.00	1	13,637	0.01%
2018/12/28	13	284.46	12	285.50	280.50	1	13,785	0.01%
2018/12/27	11	283.55	22	284.95	290.00	-11	13,841	-0.08%
2018/12/26	8	270.81	10	276.55	264.00	-2	13,798	-0.01%
2018/12/25	12	276.71	9	275.56	275.50	3	13,869	0.02%
2018/12/24	22	289.75	58	285.91	290.00	-36	13,824	-0.26%
2018/12/22	10	294.25	13	291.96	295.00	-3	13,767	-0.02%
2018/12/21	20	292.75	17	289.91	298.00	3	13,950	0.02%
2018/12/20	37	294.91	31	303.03	294.00	6	13,820	0.04%
2018/12/19	35	316.29	31	317.24	313.50	4	13,677	0.03%
2018/12/18	12	319.71	12	320.63	317.50	0	13,885	0.00%
2018/12/17	9	323.17	18	320.11	324.00	-9	13,954	-0.06%
2018/12/14	36	315.96	20	314.78	315.00	16	13,977	0.11%
2018/12/13	26	327.38	11	326.73	328.00	15	13,889	0.11%
2018/12/12	9	328.72	15	326.93	330.00	-6	13,877	-0.04%
2018/12/11	9	321.28	7	320.00	315.50	2	13,873	0.01%
2018/12/10	22	308.80	27	308.65	316.50	-5	13,931	-0.04%
2018/12/07	20	323.05	18	322.53	323.50	2	13,904	0.01%
2018/12/06	27	329.57	22	321.23	319.50	5	13,948	0.04%
2018/12/05	12	348.83	13	351.27	346.00	-1	13,847	-0.01%
2018/12/04	13	364.15	12	365.29	361.50	1	13,889	0.01%
2018/12/03	33	381.26	22	383.09	375.00	11	13,917	0.08%
2018/11/30	23	362.54	21	360.33	366.00	2	13,691	0.01%
2018/11/29	37	358.08	49	357.38	356.00	-12	13,528	-0.09%
2018/11/28	39	345.74	35	348.11	344.50	4	13,391	0.03%
2018/11/27	31	313.90	28	318.88	334.00	3	13,129	0.02%
2018/11/26	15.1	304.80	18	302.69	304.00	-2.9	12,935	-0.02%
2018/11/23	30	298.25	30	300.82	295.00	0	12,923	0.00%
2018/11/22	9.1	302.84	7	304.64	299.50	2.1	12,835	0.02%
2018/11/21	17.2	305.11	24	305.33	312.00	-6.8	12,672	-0.05%
2018/11/20	6	294.58	6	296.08	295.50	0	12,488	0.00%
2018/11/19	6.2	292.85	6	292.92	296.00	0.2	12,557	0.00%
2018/11/16	43	303.63	40	299.94	292.00	3	12,504	0.02%
2018/11/15	33.2	297.68	33	296.67	302.00	0.2	12,368	0.00%
2018/11/14	20	295.45	20	296.78	294.00	0	12,369	0.00%
2018/11/13	22.2	288.04	23	290.07	294.50	-0.8	12,439	-0.01%
2018/11/12	24	292.50	25	295.32	297.00	-1	12,329	-0.01%
2018/11/09	30	294.47	28	291.00	294.00	2	12,298	0.02%
2018/11/08	36	303.44	32	302.78	292.50	4	12,225	0.03%
2018/11/07	47	291.53	47	292.40	296.50	0	12,146	0.00%
2018/11/06	42	283.01	31	286.61	278.00	11	11,990	0.09%
2018/11/05	17	291.65	26	287.92	299.00	-9	11,952	-0.08%
2018/11/02	33	286.02	34	285.63	287.00	-1	11,943	-0.01%
2018/11/01	3	269.33	6	268.58	270.00	-3	11,716	-0.03%
2018/10/31	1	245.50	3	245.50	245.50	-2	11,649	-0.02%
2018/10/30	40	221.71	42	219.58	223.50	-2	11,666	-0.02%
2018/10/29	21	210.29	18	209.19	220.50	3	11,469	0.03%
2018/10/26	35	210.71	36.2	207.89	200.50	-1.2	11,380	-0.01%
2018/10/25	10	217.45	14	216.57	214.50	-4	11,212	-0.04%
2018/10/24	31	244.44	23	240.93	238.00	8	11,080	0.07%
2018/10/23	9	248.39	10	247.90	245.50	-1	10,927	-0.01%
2018/10/22	29	252.74	30	247.73	257.00	-1	10,839	-0.01%
2018/10/19	31.2	249.09	28	248.82	246.50	3.2	10,748	0.03%
2018/10/18	19	269.76	19	267.39	265.00	0	10,581	0.00%
2018/10/17	36	267.17	35	265.31	269.50	1	10,438	0.01%
2018/10/16	59	262.29	64	266.79	258.50	-5	10,298	-0.05%
2018/10/15	41	260.12	33	258.05	262.50	8	10,177	0.08%
2018/10/12	23	258.28	26	254.58	260.00	-3	10,046	-0.03%
2018/10/11	29	248.38	32	247.28	246.50	-3	9,807	-0.03%
2018/10/09	65	257.13	46	266.28	267.00	19	9,571	0.20%
2018/10/08	49	261.04	31	262.06	253.00	18	9,293	0.19%
2018/10/05	26	281.42	22	288.93	275.00	4	9,026	0.04%
2018/10/04	1	314.50	0	0.00	304.50	1	8,783	0.01%
2018/10/03	40	314.19	27	326.22	312.50	13	8,652	0.15%
2018/10/02	3	341.00	3	334.50	333.50	0	8,538	0.00%
2018/10/01	5	333.10	4	335.75	339.00	1	8,544	0.01%
2018/09/28	4	335.38	4.1	338.47	336.50	-0.1	8,532	0.00%
2018/09/27	19	323.31	33	333.59	320.00	-14	8,366	-0.17%
2018/09/26	9	343.11	8	341.38	344.00	1	8,331	0.01%
2018/09/25	14	346.32	12	347.33	348.50	2	8,202	0.02%
2018/09/21	6	324.83	17	325.79	331.50	-11	7,889	-0.14%
2018/09/20	11	296.50	3	299.50	301.50	8	7,700	0.10%
2018/09/19	4.1	294.96	2	299.50	291.50	2.1	7,583	0.03%
2018/09/18	1	292.00	5	292.40	291.50	-4	7,552	-0.05%
2018/09/17	1	318.45	7	312.43	306.00	-6	7,493	-0.08%
2018/09/14	8	308.31	2	314.00	314.00	6	7,337	0.08%
2018/09/13	3	301.98	1	296.50	285.50	2	7,191	0.03%
2018/09/12	3	298.99	5	298.50	294.00	-2	7,042	-0.03%
2018/09/11	5	321.00	0	0.00	314.50	5	6,854	0.07%
2018/09/10	7	314.21	3	320.00	301.00	4	6,685	0.06%
2018/09/07	2	334.00	3	353.00	334.00	-1	6,490	-0.02%
2018/09/06	1	365.00	2.2	360.73	364.50	-1.2	6,290	-0.02%
2018/09/05	0	0.00	0.1	356.00	352.00	-0.1	6,239	0.00%
2018/09/04	2	345.50	0	0.00	354.00	2	6,213	0.03%
2018/09/03	5	366.20	3	358.33	355.00	2	6,117	0.03%
2018/08/31	1	392.50	2	393.00	392.00	-1	6,010	-0.02%
2018/08/30	4	407.00	10	408.40	405.50	-6	5,953	-0.10%
2018/08/29	1.1	386.86	3	386.17	394.00	-1.9	5,874	-0.03%
2018/08/28	3	385.50	2	387.00	384.00	1	5,878	0.02%
2018/08/27	20	388.00	0	0.00	389.00	20	5,845	0.34%
2018/08/24	4.1	373.24	2	367.50	368.00	2.1	5,848	0.04%
2018/08/23	2	387.50	0	0.00	387.50	2	5,850	0.03%
2018/08/22	3	381.83	1	383.00	382.00	2	5,934	0.03%
2018/08/21	0	0.00	2	385.25	393.00	-2	5,884	-0.03%
2018/08/20	5	363.80	6	383.83	366.00	-1	5,792	-0.02%
2018/08/17	14	409.89	4	406.25	393.50	10	5,632	0.18%
2018/08/16	1.1	407.77	0	0.00	409.50	1.1	5,620	0.02%
2018/08/15	4	405.50	3	402.00	399.50	1	5,601	0.02%
2018/08/14	3	396.17	3	399.67	419.00	0	5,582	0.00%
2018/08/13	1	428.00	1	440.00	404.50	0	5,472	0.00%
2018/08/10	2	456.50	2	445.50	449.00	0	5,458	0.00%
2018/08/09	3	449.83	1	464.00	438.00	2	5,486	0.04%
2018/08/08	5	484.00	3	486.67	464.50	2	5,522	0.04%
2018/08/07	2	501.50	3	500.67	505.00	-1	5,553	-0.02%
2018/08/06	2	484.00	25	473.76	485.50	-23	5,681	-0.40%
2018/08/03	6	470.25	6	472.42	475.00	0	5,806	0.00%
2018/08/02	1	470.00	0	0.00	479.00	1	5,715	0.02%
2018/08/01	2	505.00	0	0.00	504.00	2	5,685	0.04%
2018/07/31	0	0.00	1	520.00	517.00	-1	5,673	-0.02%
2018/07/30	0	0.00	1	521.00	523.00	-1	5,675	-0.02%
2018/07/27	0	0.00	1	526.00	541.00	-1	5,696	-0.02%
2018/07/26	5	540.60	4	531.50	536.00	1	5,742	0.02%
2018/07/25	7	522.43	7	522.43	530.00	0	5,681	0.00%
2018/07/24	1	505.00	1	500.00	513.00	0	5,654	0.00%
2018/07/23	3	497.50	6	505.17	498.00	-3	5,649	-0.05%
2018/07/20	2	520.50	1	546.00	511.00	1	5,609	0.02%
2018/07/19	1	517.00	1	513.00	534.00	0	5,531	0.00%
2018/07/16	5	521.00	1	524.00	520.00	4	5,490	0.07%
2018/07/11	1	510.00	1	511.00	514.00	0	5,616	0.00%
2018/07/10	8	523.63	8	522.00	521.00	0	5,676	0.00%
2018/07/09	3	508.67	2	513.00	513.00	1	5,778	0.02%
2018/07/06	2	469.50	8	480.81	493.50	-6	5,705	-0.11%
2018/07/05	2	460.75	2	468.00	449.00	0	5,618	0.00%
2018/07/04	4	462.13	1	455.00	455.00	3	5,605	0.05%
2018/07/03	8	484.75	8	487.50	485.50	0	5,552	0.00%
2018/07/02	11	485.55	2	482.00	482.00	9	5,554	0.16%
2018/06/29	1	493.00	0	0.00	507.00	1	5,526	0.02%
2018/06/28	2	517.00	0	0.00	505.00	2	5,486	0.04%
2018/06/27	2	523.00	7	525.29	528.00	-5	5,472	-0.09%
2018/06/26	7	515.14	4	510.25	501.00	3	5,420	0.06%
2018/06/25	10	487.00	1	483.50	490.50	9	5,367	0.17%
2018/06/22	3	496.67	0	0.00	492.00	3	5,387	0.06%
2018/06/20	0	0.00	2	474.00	491.50	-2	5,376	-0.04%
2018/06/19	1	508.00	0	0.00	505.00	1	5,417	0.02%
2018/06/15	1	525.00	0	0.00	519.00	1	5,434	0.02%
2018/06/14	0	0.00	1	524.00	529.00	-1	5,431	-0.02%
2018/06/13	12	533.67	1	516.00	516.00	11	5,460	0.20%
2018/06/12	1	558.00	1	553.00	546.00	0	5,540	0.00%
2018/06/11	4	548.50	4	546.50	551.00	0	5,489	0.00%
2018/06/08	2	550.00	1	547.00	542.00	1	5,448	0.02%
2018/06/07	2	566.50	1	567.00	554.00	1	5,420	0.02%
2018/06/06	0	0.00	1	572.00	567.00	-1	5,440	-0.02%
2018/06/05	4	567.50	1	574.00	560.00	3	5,434	0.06%
2018/06/04	3	567.33	3	570.67	564.00	0	5,369	0.00%
2018/06/01	2	577.50	4	576.00	571.00	-2	5,380	-0.04%
2018/05/31	3	609.67	2	634.00	593.00	1	5,309	0.02%
2018/05/30	1	590.00	4	601.25	621.00	-3	5,183	-0.06%
2018/05/29	5	588.40	2	584.50	584.00	3	5,073	0.06%
2018/05/28	2	581.00	3	583.00	575.00	-1	5,012	-0.02%
2018/05/25	4	569.50	1	562.00	568.00	3	4,972	0.06%
2018/05/24	1	540.00	0	0.00	544.00	1	4,904	0.02%
2018/05/23	1	542.00	0	0.00	538.00	1	4,852	0.02%
2018/05/22	3	561.33	2	547.50	542.00	1	4,766	0.02%
2018/05/21	2	561.50	0	0.00	561.00	2	4,740	0.04%
2018/05/18	1	555.00	0	0.00	561.00	1	4,711	0.02%
2018/05/17	5	573.40	2	575.50	560.00	3	4,688	0.06%
2018/05/16	9	600.00	7	598.14	580.00	2	4,606	0.04%
2018/05/15	5	586.60	2	587.50	580.00	3	4,474	0.07%
2018/05/14	1	546.00	3	575.00	583.00	-2	4,405	-0.05%
2018/05/11	1	530.00	2	523.00	530.00	-1	4,252	-0.02%
2018/05/09	2	507.00	1	516.00	500.00	1	4,106	0.02%
2018/05/08	0	0.00	1	504.00	497.00	-1	4,061	-0.02%
2018/05/07	0	0.00	1	485.00	490.50	-1	4,035	-0.02%
2018/05/04	9	477.28	10	477.75	474.00	-1	4,039	-0.02%
2018/05/03	3	507.67	1	513.00	491.00	2	4,058	0.05%
2018/05/02	0	0.00	1	486.00	492.50	-1	4,034	-0.02%
2018/04/24	2	488.50	2	475.00	475.00	0	4,281	0.00%
2018/04/20	0	0.00	1	512.00	508.00	-1	4,268	-0.02%
2018/04/18	2	513.00	2	514.50	520.00	0	4,163	0.00%
2018/04/17	3	511.33	3	517.33	505.00	0	4,186	0.00%
2018/04/16	3	513.67	2	513.00	519.00	1	4,225	0.02%
2018/04/13	3	492.00	5	493.50	493.00	-2	4,196	-0.05%
2018/04/12	1	471.50	1	468.50	475.00	0	4,055	0.00%
2018/04/11	1	462.00	1	467.50	465.00	0	4,120	0.00%
2018/04/10	2	475.75	11	474.27	458.50	-9	4,164	-0.22%
2018/04/09	2	467.00	3	468.17	472.00	-1	4,251	-0.02%
2018/04/03	2	455.00	3	458.83	464.00	-1	4,209	-0.02%
2018/04/02	2	444.00	2	450.50	449.50	0	4,213	0.00%
2018/03/31	2	462.50	3	457.33	455.00	-1	4,237	-0.02%
2018/03/30	2	469.25	3	471.00	470.00	-1	4,282	-0.02%
2018/03/29	1	468.50	7	472.50	463.50	-6	4,333	-0.14%
2018/03/28	2	462.50	0	0.00	464.00	2	4,310	0.05%
2018/03/27	19	467.50	2	467.75	472.00	17	4,289	0.40%
2018/03/23	3	454.17	0	0.00	443.50	3	4,316	0.07%
2018/03/22	4	475.38	4	471.38	469.00	0	4,303	0.00%
2018/03/20	1	450.00	1	457.50	458.00	0	4,227	0.00%
2018/03/16	0	0.00	7	451.43	460.00	-7	4,192	-0.17%
2018/03/14	5	441.50	0	0.00	441.50	5	4,184	0.12%
2018/03/12	0	0.00	6	436.67	440.00	-6	4,373	-0.14%
2018/03/09	5	426.50	0	0.00	426.50	5	4,372	0.11%
2018/03/01	175	423.57	0	0.00	421.50	175	4,643	3.77%	大買/鉅額交易
2018/02/23	49	425.63	0	0.00	420.00	49	4,754	1.03%
2018/02/21	7	426.71	7	421.79	421.00	0	5,035	0.00%
2018/02/12	0	0.00	1	410.00	405.50	-1	5,021	-0.02%
2018/02/09	1	403.00	0	0.00	402.00	1	5,047	0.02%
2018/02/08	2	418.50	30	418.50	415.00	-28	5,024	-0.56%
2018/02/07	0	0.00	2	427.00	433.00	-2	5,016	-0.04%
2018/02/06	33	420.30	62	420.23	394.00	-29	5,086	-0.57%
2018/02/05	1	433.50	3	428.33	437.00	-2	5,229	-0.04%
2018/01/30	0	0.00	71	443.02	440.50	-71	5,568	-1.28%
2018/01/26	1	441.00	0	0.00	438.00	1	5,604	0.02%
2018/01/25	1	458.00	0	0.00	452.50	1	5,576	0.02%
2018/01/24	0	0.00	52	466.13	468.50	-52	5,552	-0.94%
2018/01/23	2	472.25	45	466.68	467.50	-43	5,557	-0.77%
2018/01/22	3	468.83	4	458.50	479.00	-1	5,541	-0.02%
2018/01/19	3	444.33	2	440.25	442.00	1	5,490	0.02%
2018/01/18	9	440.94	9	442.06	439.00	0	5,512	0.00%
2018/01/17	1	429.50	1	428.00	427.50	0	5,514	0.00%
2018/01/16	1	439.00	1	440.50	433.00	0	5,546	0.00%
2018/01/15	3	430.67	3	428.33	432.00	0	5,556	0.00%
2018/01/11	5	421.30	6	423.67	431.50	-1	5,738	-0.02%
2018/01/10	7	426.79	4	429.63	417.00	3	5,738	0.05%
2018/01/09	4	445.38	2	443.00	445.50	2	5,716	0.03%
2018/01/08	0	0.00	16	437.00	435.00	-16	5,727	-0.28%
2018/01/05	2	442.25	4	436.88	433.50	-2	5,733	-0.03%
2018/01/04	16	428.81	0	0.00	430.00	16	5,747	0.28%
2018/01/03	7	423.86	7	426.43	429.00	0	5,736	0.00%
2018/01/02	1	400.00	0	0.00	399.00	1	5,672	0.02%

祥碩、力旺、環球晶股東會將展望下半年UDN聯合新聞網－1天前

高價半導體股包括祥碩、力旺與環球晶，都將於本周舉行股東會，預期除了已排定的議案，都可能釋出對於今年下半年的營運展望。...詳全文

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－2024/04/09

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

環球晶

券商分點績效/獲利分析

元大-大天母券商分點個股進出
元大-大天母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

環球晶

券商分點績效/獲利分析

元大-大天母 券商分點個股進出 元大-大天母 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析