國巨 (2327)-國泰-敦南券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/05/15	6.3	634.18	4.8	635.60	630.00	1.4	2,808	0.05%
2024/05/14	18.5	631.68	8	635.30	634.00	10.5	2,817	0.37%
2024/05/13	2.3	636.38	17	636.54	636.00	-14.7	2,813	-0.52%
2024/05/10	34.2	638.16	21.8	637.54	635.00	12.4	2,809	0.44%
2024/05/09	6.4	653.39	13	652.16	648.00	-6.6	2,781	-0.24%
2024/05/08	16.2	663.33	12.5	662.52	662.00	3.7	2,748	0.13%
2024/05/07	15.9	651.21	17.1	652.32	658.00	-1.2	2,729	-0.04%
2024/05/06	40.8	660.88	20.9	657.96	659.00	19.9	2,689	0.74%
2024/05/03	83.1	665.99	85.9	663.30	655.00	-2.8	2,641	-0.11%
2024/05/02	2.3	622.91	6.2	624.84	625.00	-3.8	2,467	-0.15%
2024/04/30	17.9	629.16	13.6	633.51	625.00	4.3	2,463	0.17%
2024/04/29	15.9	628.11	25.4	628.16	631.00	-9.4	2,447	-0.39%
2024/04/26	11.5	614.62	7.7	616.81	615.00	3.8	2,409	0.16%
2024/04/25	9.7	616.68	5.6	615.99	615.00	4	2,414	0.17%
2024/04/24	2.9	618.11	30.1	619.39	624.00	-27.3	2,408	-1.13%
2024/04/23	8.9	606.55	6.6	606.86	607.00	2.2	2,442	0.09%
2024/04/22	28.5	603.75	25	603.54	599.00	3.5	2,430	0.14%
2024/04/19	21.5	591.73	17.8	590.12	588.00	3.7	2,393	0.15%
2024/04/18	6.1	590.34	3.6	588.36	593.00	2.6	2,348	0.11%
2024/04/17	4.1	592.12	2.8	592.56	593.00	1.3	2,342	0.06%
2024/04/16	20.5	586.20	9.3	586.06	585.00	11.2	2,348	0.48%
2024/04/15	16.1	605.28	4.3	607.63	602.00	11.8	2,322	0.51%
2024/04/12	10	617.99	16.3	617.86	618.00	-6.3	2,286	-0.28%
2024/04/11	15.3	611.37	6.4	609.58	609.00	8.9	2,256	0.40%
2024/04/10	9.8	622.33	21.2	622.15	621.00	-11.5	2,230	-0.51%
2024/04/09	14.2	617.75	5.1	616.98	615.00	9.1	2,228	0.41%
2024/04/08	17	624.06	13.5	620.83	617.00	3.5	2,225	0.16%
2024/04/03	13.3	619.12	4.9	620.02	614.00	8.4	2,189	0.38%
2024/04/02	17.6	617.57	9.9	616.18	616.00	7.7	2,171	0.36%
2024/04/01	46.4	620.34	53.6	617.10	622.00	-7.1	2,135	-0.33%
2024/03/29	12.2	595.76	12.1	593.87	591.00	0.2	2,016	0.01%
2024/03/28	7.8	591.05	14.9	590.99	594.00	-7.2	2,012	-0.36%
2024/03/27	3.7	575.37	5.1	577.30	581.00	-1.4	2,001	-0.07%
2024/03/26	5.3	577.51	6.9	582.65	577.00	-1.6	2,007	-0.08%
2024/03/25	15.4	587.08	7.4	586.97	582.00	8	1,987	0.40%
2024/03/22	5	581.32	7.8	582.43	588.00	-2.8	1,970	-0.14%
2024/03/21	10.4	579.22	6.5	583.75	585.00	4	1,958	0.20%
2024/03/20	10.5	578.69	11.5	582.33	579.00	-1.1	1,938	-0.06%
2024/03/19	1.5	578.41	0.7	578.59	578.00	0.8	2,018	0.04%
2024/03/18	5.4	586.38	7.8	585.25	586.00	-2.4	2,040	-0.12%
2024/03/15	4.5	579.93	4.6	580.02	583.00	0	2,079	0.00%
2024/03/14	10.8	583.17	17.8	585.96	584.00	-7	2,123	-0.33%
2024/03/13	16	582.58	10.9	582.08	583.00	5.1	2,121	0.24%
2024/03/12	5.3	576.34	19.1	573.10	578.00	-13.8	2,092	-0.66%
2024/03/11	10.8	565.78	6.2	565.29	566.00	4.6	2,078	0.22%
2024/03/08	14.3	563.51	35.1	564.70	565.00	-20.8	2,087	-1.00%
2024/03/07	3	556.78	3.7	558.13	556.00	-0.7	2,034	-0.03%
2024/03/06	6.4	554.33	6.4	555.46	556.00	0	2,040	0.00%
2024/03/05	18.1	551.16	3.2	550.01	549.00	15	2,074	0.72%
2024/03/04	12	558.23	2.3	558.40	556.00	9.7	2,094	0.46%
2024/03/01	28.9	566.96	17.5	568.15	563.00	11.3	2,148	0.53%
2024/02/29	10.4	551.93	15.7	554.11	558.00	-5.3	2,085	-0.25%
2024/02/27	10.9	543.29	3.7	540.26	539.00	7.2	2,137	0.34%
2024/02/26	3.4	545.25	1.5	546.05	547.00	2	2,124	0.09%
2024/02/23	8.8	545.82	2.4	542.67	541.00	6.4	2,119	0.30%
2024/02/22	2.5	554.97	2.7	553.45	552.00	-0.1	2,101	-0.01%
2024/02/21	8	555.54	2.4	556.22	556.00	5.6	2,096	0.27%
2024/02/20	1.4	552.76	7.4	553.34	554.00	-6	2,090	-0.29%
2024/02/19	0.9	546.19	4.1	547.47	551.00	-3.2	2,097	-0.15%
2024/02/16	11.2	542.47	3.1	543.66	543.00	8.1	2,094	0.38%
2024/02/15	7.7	554.36	1.7	549.55	551.00	6	2,067	0.29%
2024/02/05	3.6	550.47	1.4	549.18	550.00	2.1	2,061	0.10%
2024/02/02	0.4	555.65	15	554.47	555.00	-14.6	2,047	-0.71%
2024/02/01	2.1	552.51	2.4	553.51	552.00	-0.2	2,039	-0.01%
2024/01/31	2.8	547.95	1.6	550.65	552.00	1.3	2,025	0.06%
2024/01/30	22.1	550.86	2.3	554.47	550.00	19.8	2,035	0.97%
2024/01/29	2.1	556.52	3.1	557.00	558.00	-1	2,030	-0.05%
2024/01/26	4	554.53	0.1	555.00	552.00	3.9	2,033	0.19%
2024/01/25	0.2	557.59	1.5	557.03	556.00	-1.3	2,054	-0.06%
2024/01/24	7	554.43	0	558.00	553.00	7	2,098	0.33%
2024/01/23	2.2	559.94	4	559.76	560.00	-1.8	2,114	-0.09%
2024/01/22	10.6	556.79	8.5	556.67	556.00	2.1	2,117	0.10%
2024/01/19	14.1	559.75	8.1	562.01	564.00	6.1	2,127	0.28%
2024/01/18	3.8	559.41	2.2	562.04	557.00	1.6	2,132	0.08%
2024/01/17	9.7	573.44	6.3	574.95	559.00	3.4	2,125	0.16%
2024/01/16	8.6	566.45	5.2	567.41	564.00	3.4	2,054	0.16%
2024/01/15	7	572.08	7.6	570.02	576.00	-0.6	2,039	-0.03%
2024/01/12	5.5	558.94	7.4	559.86	560.00	-1.9	2,035	-0.09%
2024/01/11	8	555.38	9.4	554.69	554.00	-1.4	2,046	-0.07%
2024/01/10	13	556.25	8.4	555.67	555.00	4.6	2,064	0.22%
2024/01/09	5.9	567.67	6.6	566.49	565.00	-0.7	2,090	-0.03%
2024/01/08	6.4	572.70	5.1	575.03	572.00	1.3	2,080	0.06%
2024/01/05	7.8	575.24	7.8	577.12	572.00	0	2,086	0.00%
2024/01/04	8.7	577.37	3.1	577.87	577.00	5.6	2,125	0.26%
2024/01/03	7.4	578.38	3.3	580.20	578.00	4.1	2,127	0.19%
2024/01/02	6.7	591.42	3.7	595.98	587.00	2.9	2,110	0.14%
2023/12/29	5.2	595.42	4.3	595.77	597.00	0.9	2,097	0.04%
2023/12/28	5	600.18	1.9	598.04	597.00	3.1	2,110	0.15%
2023/12/27	3.5	603.37	3.6	601.68	601.00	-0.1	2,114	-0.01%
2023/12/26	2.5	598.60	4.5	597.71	600.00	-2	2,124	-0.09%
2023/12/25	4.5	594.60	7.3	592.33	594.00	-2.8	2,137	-0.13%
2023/12/22	15	599.81	8.1	595.63	596.00	6.9	2,130	0.32%
2023/12/21	8	608.13	7.6	607.90	607.00	0.4	2,113	0.02%
2023/12/20	4	616.11	2.5	614.00	614.00	1.5	2,114	0.07%
2023/12/19	7.4	616.11	4.8	619.41	616.00	2.6	2,106	0.13%
2023/12/18	7.5	619.56	4.3	619.21	620.00	3.3	2,095	0.16%
2023/12/15	4.9	629.83	17.1	631.31	633.00	-12.2	2,091	-0.58%
2023/12/14	13.9	627.65	29.4	626.78	634.00	-15.4	2,058	-0.75%
2023/12/13	11.4	609.35	10.6	607.18	605.00	0.8	1,990	0.04%
2023/12/12	6.7	621.44	18.6	619.78	619.00	-11.9	1,991	-0.60%
2023/12/11	8.5	612.58	22.9	612.72	614.00	-14.4	1,943	-0.74%
2023/12/08	4.3	599.86	5.4	600.76	601.00	-1.1	1,894	-0.06%
2023/12/07	0.9	592.98	5.7	597.79	595.00	-4.8	1,905	-0.25%
2023/12/06	13.5	596.21	8.6	594.58	595.00	5	1,901	0.26%
2023/12/05	4.4	599.27	7.4	599.71	600.00	-3.1	1,877	-0.16%
2023/12/04	5.8	599.16	10.5	598.62	599.00	-4.7	1,861	-0.25%
2023/12/01	10.3	595.75	11.6	598.03	597.00	-1.3	1,862	-0.07%
2023/11/30	8.7	599.89	12.8	598.66	601.00	-4.2	1,869	-0.22%
2023/11/29	31.7	595.52	24.5	595.55	599.00	7.2	1,847	0.39%
2023/11/28	21.8	587.35	33.4	587.08	594.00	-11.6	1,921	-0.60%
2023/11/27	10.3	570.68	4.2	571.70	571.00	6.1	1,861	0.33%
2023/11/24	13.2	571.76	35.1	574.60	575.00	-21.8	1,859	-1.17%
2023/11/23	1.3	546.26	0.1	547.03	545.00	1.2	1,763	0.07%
2023/11/22	1.3	548.88	1.5	549.31	550.00	-0.2	1,777	-0.01%
2023/11/21	1.2	550.06	2.7	549.68	550.00	-1.5	1,781	-0.08%
2023/11/20	2.6	542.04	0.2	542.40	543.00	2.4	1,779	0.14%
2023/11/17	1.6	541.49	2.1	545.46	547.00	-0.5	1,777	-0.03%
2023/11/16	4.8	541.40	2.6	544.11	545.00	2.3	1,780	0.13%
2023/11/15	2.4	549.67	3.9	549.09	548.00	-1.5	1,768	-0.09%
2023/11/14	4.9	547.12	1.1	548.21	546.00	3.7	1,764	0.21%
2023/11/13	4.1	554.74	9.8	555.99	557.00	-5.7	1,781	-0.32%
2023/11/10	3.1	544.55	5.4	543.49	545.00	-2.3	1,771	-0.13%
2023/11/09	3.6	546.22	3	545.50	545.00	0.6	1,778	0.03%
2023/11/08	4.9	551.45	2	550.15	549.00	3	1,796	0.17%
2023/11/07	3	556.67	15.4	556.69	557.00	-12.4	1,799	-0.69%
2023/11/06	1.2	549.32	12.3	553.54	551.00	-11	1,789	-0.62%
2023/11/03	6.4	548.93	9.5	548.70	549.00	-3.1	1,785	-0.18%
2023/11/02	1.6	542.40	13.2	547.47	547.00	-11.6	1,778	-0.65%
2023/11/01	27.2	543.77	29.1	542.95	538.00	-1.9	1,760	-0.11%
2023/10/31	8.8	529.42	4.1	530.18	526.00	4.7	1,721	0.27%
2023/10/30	3	539.31	8.9	539.17	539.00	-5.9	1,730	-0.34%
2023/10/27	6.3	525.66	14.4	525.93	534.00	-8.2	1,733	-0.47%
2023/10/26	13.1	511.90	0.6	510.99	510.00	12.4	1,725	0.72%
2023/10/25	8.3	524.78	1.1	521.20	521.00	7.2	1,743	0.41%
2023/10/24	2.1	526.83	1.6	524.27	525.00	0.5	1,751	0.03%
2023/10/23	5.5	529.74	3.9	530.28	530.00	1.6	1,790	0.09%
2023/10/20	17.1	533.84	11.4	533.15	530.00	5.7	1,796	0.32%
2023/10/19	3.4	544.90	5.7	546.68	549.00	-2.3	1,820	-0.13%
2023/10/18	2.4	548.36	19.1	550.62	550.00	-16.7	1,839	-0.91%
2023/10/17	8.1	549.57	21	551.69	547.00	-13	1,808	-0.72%
2023/10/16	2.4	535.16	2.2	537.35	536.00	0.1	1,782	0.01%
2023/10/13	1.1	543.31	7	542.33	542.00	-5.8	1,824	-0.32%
2023/10/12	10.4	539.95	29.7	538.75	543.00	-19.3	1,840	-1.05%
2023/10/11	0.1	522.59	2.4	528.33	527.00	-2.3	1,801	-0.13%
2023/10/06	0.2	524.83	8.4	526.73	525.00	-8.2	1,822	-0.45%
2023/10/05	0.2	524.09	6.1	527.86	530.00	-5.8	1,819	-0.32%
2023/10/04	4.4	513.02	3.4	516.37	521.00	1	1,828	0.05%
2023/10/03	2.4	521.64	2.1	521.48	520.00	0.2	1,822	0.01%
2023/10/02	4.1	532.91	12.4	532.19	533.00	-8.3	1,829	-0.45%
2023/09/28	5.2	523.72	4.5	526.19	525.00	0.8	1,831	0.04%
2023/09/27	1.3	519.92	1.2	521.68	523.00	0.1	1,852	0.00%
2023/09/26	1.1	520.98	2.5	520.50	521.00	-1.5	1,874	-0.08%
2023/09/25	2.2	522.06	1.5	521.00	521.00	0.7	1,881	0.04%
2023/09/22	0	517.55	5.5	519.01	521.00	-5.5	1,870	-0.29%
2023/09/21	1.2	515.04	3.2	517.95	518.00	-2	1,882	-0.11%
2023/09/20	6.2	518.44	9.8	520.04	520.00	-3.7	1,877	-0.20%
2023/09/19	1.4	519.84	10.7	520.01	520.00	-9.3	1,880	-0.49%
2023/09/18	2.3	522.94	10.8	524.16	525.00	-8.5	1,903	-0.45%
2023/09/15	9.5	516.41	14.3	518.59	522.00	-4.8	1,898	-0.25%
2023/09/14	1.1	509.71	8	508.61	512.00	-6.9	1,870	-0.37%
2023/09/13	6.3	507.19	4.7	507.48	506.00	1.6	1,881	0.08%
2023/09/12	3.4	510.04	29	511.59	514.00	-25.5	1,892	-1.35%
2023/09/11	6.5	506.07	3.1	506.61	500.00	3.4	1,896	0.18%
2023/09/08	0.4	500.22	0.4	500.01	502.00	0	1,918	0.00%
2023/09/07	1.4	501.71	1.6	501.90	502.00	-0.2	1,945	-0.01%
2023/09/06	1.2	501.14	5.4	503.97	505.00	-4.3	1,973	-0.22%
2023/09/05	3	504.60	19.3	504.27	508.00	-16.4	1,979	-0.83%
2023/09/04	10.5	503.10	14.4	501.03	497.50	-3.9	1,991	-0.20%
2023/09/01	36.5	504.44	68.1	503.41	499.50	-31.6	1,977	-1.60%
2023/08/31	13	484.81	8.7	485.78	485.00	4.4	1,904	0.23%
2023/08/30	1.4	482.88	2.4	482.46	482.50	-1	1,928	-0.05%
2023/08/29	1.2	477.74	3.2	477.29	479.00	-2	1,976	-0.10%
2023/08/28	4.2	474.84	28.4	475.62	478.00	-24.2	2,013	-1.20%
2023/08/25	3.4	469.47	2.4	468.90	470.00	1	2,122	0.05%
2023/08/24	2.3	471.91	3	471.65	471.50	-0.7	2,210	-0.03%
2023/08/23	3.2	470.16	8.3	470.47	470.50	-5.2	2,265	-0.23%
2023/08/22	1.3	460.50	3.6	464.26	466.00	-2.3	2,359	-0.10%
2023/08/21	2.4	460.67	2.3	458.34	456.50	0.1	2,419	0.00%
2023/08/18	1.2	462.39	3.2	460.31	461.50	-2	2,467	-0.08%
2023/08/17	12.7	446.13	19	455.35	457.00	-6.3	2,495	-0.25%
2023/08/16	5.8	449.92	9.8	449.41	448.50	-4	2,520	-0.16%
2023/08/15	5.7	454.97	2.1	454.04	453.00	3.6	2,548	0.14%
2023/08/14	7.6	460.37	7.1	460.99	457.00	0.4	2,577	0.02%
2023/08/11	3.8	469.82	7.3	470.33	470.00	-3.5	2,588	-0.14%
2023/08/10	2.2	467.30	3.4	467.19	467.00	-1.2	2,590	-0.05%
2023/08/09	1.3	467.87	4.4	467.36	465.50	-3	2,594	-0.12%
2023/08/08	3.4	464.52	1	463.51	463.50	2.4	2,598	0.09%
2023/08/07	4.3	465.53	5.9	466.97	468.00	-1.6	2,609	-0.06%
2023/08/04	1.7	461.92	2.3	462.48	464.00	-0.7	2,621	-0.02%
2023/08/02	3.5	462.91	8.1	464.29	463.00	-4.6	2,653	-0.17%
2023/08/01	4.2	460.93	2.7	462.18	461.50	1.5	2,637	0.06%
2023/07/31	9.3	465.83	4.2	461.38	459.50	5.1	2,652	0.19%
2023/07/28	5.3	467.40	19.8	467.85	471.50	-14.5	2,642	-0.55%
2023/07/27	8.9	454.09	9.4	454.99	456.00	-0.5	2,603	-0.02%
2023/07/26	30.4	453.17	10.8	451.98	449.50	19.6	2,598	0.75%
2023/07/25	19.6	461.42	5.6	461.27	461.50	14	2,565	0.55%
2023/07/24	33.8	461.24	5.5	460.38	457.50	28.3	2,572	1.10%
2023/07/21	20.9	475.20	7.5	473.93	473.50	13.3	2,539	0.52%
2023/07/20	2.5	487.25	3.4	486.92	485.00	-0.9	2,540	-0.03%
2023/07/19	14.9	486.71	1.1	487.47	486.00	13.8	2,551	0.54%
2023/07/18	17.5	492.40	5.7	493.17	489.00	11.8	2,621	0.45%
2023/07/17	8.3	499.03	19.8	500.50	503.00	-11.5	2,606	-0.44%
2023/07/14	2.4	494.75	3.3	494.15	495.50	-0.9	2,601	-0.03%
2023/07/13	8.8	496.08	7.4	496.68	491.00	1.4	2,614	0.05%
2023/07/12	0.8	493.99	0.1	494.32	497.00	0.7	2,614	0.03%
2023/07/11	2.3	495.93	21.4	493.91	496.50	-19.2	2,667	-0.72%
2023/07/10	10	487.09	4.1	488.55	485.00	5.9	2,705	0.22%
2023/07/07	1.8	486.58	6.3	491.69	491.50	-4.5	2,763	-0.16%
2023/07/06	3.3	489.25	3.7	489.03	489.00	-0.3	2,755	-0.01%
2023/07/05	14.9	492.86	4.3	490.15	487.50	10.6	2,786	0.38%
2023/07/04	4.6	497.71	3.4	498.20	497.50	1.2	2,763	0.04%
2023/07/03	1.4	500.65	5.7	500.77	499.50	-4.3	2,747	-0.16%
2023/06/30	2.7	492.08	2.2	491.88	491.50	0.5	2,748	0.02%
2023/06/29	1.5	494.68	9.3	493.29	495.00	-7.8	2,752	-0.28%
2023/06/28	3.6	489.78	16.5	489.88	488.00	-13	2,753	-0.47%
2023/06/27	7.4	485.53	7.5	487.99	487.00	-0.1	2,787	0.00%
2023/06/26	19.2	487.05	1.7	487.61	486.00	17.5	2,801	0.62%
2023/06/21	11.9	492.60	2	493.06	491.00	9.9	2,822	0.35%
2023/06/20	4.4	497.48	6.2	499.16	496.00	-1.8	2,833	-0.06%
2023/06/19	18.8	499.25	1.1	501.82	498.00	17.7	2,844	0.62%
2023/06/16	8	506.22	7.1	505.83	506.00	0.9	2,851	0.03%
2023/06/15	12.7	507.98	22.4	508.24	510.00	-9.7	2,843	-0.34%
2023/06/14	6.1	500.67	9.7	502.27	499.50	-3.7	2,833	-0.13%
2023/06/13	5.5	493.60	15.2	495.17	495.00	-9.7	2,851	-0.34%
2023/06/12	24.7	489.48	4.6	489.23	488.00	20.2	2,910	0.69%
2023/06/09	6.5	494.39	3.6	494.82	492.50	3	2,944	0.10%
2023/06/08	24	495.71	15.6	497.29	494.00	8.4	2,967	0.28%
2023/06/07	7.8	504.47	3.1	505.33	504.00	4.7	3,005	0.16%
2023/06/06	26.4	510.26	14.8	509.03	502.00	11.6	3,017	0.39%
2023/06/05	5.6	515.88	23.6	517.56	519.00	-18	2,987	-0.60%
2023/06/02	9.5	504.63	14.7	507.13	506.00	-5.3	2,963	-0.18%
2023/06/01	16.8	500.33	3.2	503.59	500.00	13.6	2,944	0.46%
2023/05/31	3.6	500.61	65.9	502.15	508.00	-62.3	2,953	-2.11%
2023/05/30	67	494.90	3.1	495.95	496.00	63.9	2,868	2.23%
2023/05/29	6	505.20	19.4	507.48	508.00	-13.4	2,835	-0.47%
2023/05/26	32.6	502.40	22.5	503.12	502.00	10.2	2,797	0.36%
2023/05/25	2.6	493.81	23.6	495.48	507.00	-21	2,742	-0.77%
2023/05/24	25.3	488.67	5.8	490.83	492.50	19.5	2,711	0.72%
2023/05/23	3.1	493.84	8.1	495.23	493.50	-5.1	2,689	-0.19%
2023/05/22	21.7	488.84	5.1	490.49	493.00	16.6	2,684	0.62%
2023/05/19	23.2	499.42	22.1	498.58	495.50	1.1	2,674	0.04%
2023/05/18	4.7	495.81	21.4	495.05	500.00	-16.7	2,777	-0.60%
2023/05/17	19.8	488.88	1.4	493.02	488.50	18.5	2,793	0.66%
2023/05/16	6.3	492.27	11.1	493.32	491.00	-4.7	2,854	-0.17%
2023/05/15	16.7	489.55	0	489.91	488.00	16.7	2,865	0.58%
2023/05/12	5.5	494.68	3.3	492.01	496.00	2.2	2,884	0.07%
2023/05/11	5.5	494.68	3.3	492.01	490.00	2.2	2,961	0.07%
2023/05/10	5.7	494.93	5.1	495.02	494.50	0.6	2,965	0.02%
2023/05/09	14.1	494.27	8.3	495.82	500.00	5.8	2,957	0.20%
2023/05/08	4.3	507.33	4.6	507.29	504.00	-0.3	2,943	-0.01%
2023/05/05	14.4	503.11	18.4	505.15	506.00	-3.9	2,957	-0.13%
2023/05/04	3.7	490.34	2.2	491.17	493.50	1.5	2,967	0.05%
2023/05/03	4.7	496.17	5.1	497.58	498.00	-0.5	2,986	-0.02%
2023/05/02	5.2	502.40	5	501.30	502.00	0.2	3,036	0.01%
2023/04/28	6.8	499.07	10.4	496.48	496.00	-3.6	3,122	-0.11%
2023/04/27	15.7	490.69	15.9	493.36	492.00	-0.2	3,153	-0.01%
2023/04/26	16.5	491.80	10.2	492.93	495.00	6.3	3,150	0.20%
2023/04/25	26.8	493.53	4.6	492.78	490.50	22.2	3,155	0.70%
2023/04/24	5.3	499.58	15.1	504.89	507.00	-9.7	3,135	-0.31%
2023/04/21	48.5	501.08	18.3	502.17	495.50	30.1	3,149	0.96%
2023/04/20	9.1	523.61	2.8	525.31	518.00	6.3	3,144	0.20%
2023/04/19	5	537.33	3.2	533.43	535.00	1.8	3,233	0.05%
2023/04/18	3.5	542.24	14.9	541.94	538.00	-11.4	3,290	-0.35%
2023/04/17	20.1	544.38	15.2	544.31	542.00	4.9	3,321	0.15%
2023/04/14	9.5	551.61	30.4	553.45	553.00	-20.9	3,301	-0.63%
2023/04/13	23.6	545.26	23.8	545.81	542.00	-0.2	3,262	-0.01%
2023/04/12	13	541.32	29.2	541.15	542.00	-16.2	3,214	-0.50%
2023/04/11	7.4	527.70	4.1	528.27	527.00	3.4	3,148	0.11%
2023/04/10	15	531.17	18.9	530.75	530.00	-3.9	3,136	-0.12%
2023/04/07	5.6	517.41	8.6	516.86	516.00	-2.9	3,105	-0.09%
2023/04/06	4.5	519.22	4.3	520.52	520.00	0.2	3,098	0.01%
2023/03/31	8	529.94	18.3	529.52	529.00	-10.3	3,095	-0.33%
2023/03/30	5.3	520.15	7.3	520.53	520.00	-1.9	3,086	-0.06%
2023/03/29	7.9	523.29	4	522.95	520.00	3.9	3,103	0.13%
2023/03/28	7.1	530.97	8.7	531.77	531.00	-1.6	3,146	-0.05%
2023/03/27	10	530.12	14.5	531.51	533.00	-4.5	3,138	-0.14%
2023/03/24	11.3	523.65	29.8	526.39	527.00	-18.6	3,153	-0.59%
2023/03/23	7.3	513.45	21	516.46	517.00	-13.7	3,147	-0.44%
2023/03/22	8.5	506.53	4.5	505.69	505.00	4	3,139	0.13%
2023/03/21	6.7	503.59	10.4	505.88	505.00	-3.7	3,160	-0.12%
2023/03/20	7.4	498.84	15.6	499.21	500.00	-8.2	3,157	-0.26%
2023/03/17	24	490.99	14.7	492.04	496.00	9.3	3,177	0.29%
2023/03/16	24.1	485.87	17.4	485.09	486.50	6.7	3,182	0.21%
2023/03/15	58.6	502.29	36	498.32	492.00	22.6	3,179	0.71%
2023/03/14	32.9	508.25	16.7	507.45	505.00	16.1	3,132	0.51%
2023/03/13	14.4	512.83	20.9	515.30	519.00	-6.5	3,134	-0.21%
2023/03/10	44	522.17	15.2	521.60	518.00	28.8	3,165	0.91%
2023/03/09	17.2	545.76	14.7	543.40	541.00	2.5	3,173	0.08%
2023/03/08	18.6	551.25	16.4	551.81	550.00	2.3	3,208	0.07%
2023/03/07	12	558.81	14.5	559.60	559.00	-2.6	3,204	-0.08%
2023/03/06	18.2	548.48	41.4	550.64	557.00	-23.2	3,199	-0.73%
2023/03/03	24.6	543.86	28.1	544.78	539.00	-3.5	3,168	-0.11%
2023/03/02	18.6	532.73	15.2	532.14	531.00	3.5	3,150	0.11%
2023/03/01	19.8	529.33	21.2	533.41	538.00	-1.3	3,141	-0.04%
2023/02/24	9.7	540.02	7.3	540.06	538.00	2.4	3,104	0.08%
2023/02/23	10.7	539.63	8.2	540.19	543.00	2.5	3,113	0.08%
2023/02/22	19.8	544.93	10.5	544.83	541.00	9.3	3,120	0.30%
2023/02/21	13.6	559.77	15.8	560.86	560.00	-2.2	3,121	-0.07%
2023/02/20	18.3	569.41	14.9	564.29	561.00	3.4	3,188	0.11%
2023/02/17	18.3	570.47	15.1	571.07	569.00	3.2	3,234	0.10%
2023/02/16	69.4	568.36	67.6	570.90	575.00	1.8	3,252	0.06%
2023/02/15	23.2	540.30	20.2	542.09	545.00	3	3,223	0.09%
2023/02/14	24.1	534.47	44	537.66	540.00	-19.9	3,220	-0.62%
2023/02/13	3.5	508.82	3.4	512.76	516.00	0.1	3,261	0.00%
2023/02/10	8.6	509.71	10.8	512.48	516.00	-2.1	3,293	-0.07%
2023/02/09	42.9	514.08	24.2	512.18	511.00	18.7	3,308	0.57%
2023/02/08	6.9	531.94	4.4	532.27	531.00	2.6	3,286	0.08%
2023/02/07	7.2	532.09	3.3	532.74	529.00	3.9	3,329	0.12%
2023/02/06	2.7	532.55	2.1	535.02	533.00	0.7	3,371	0.02%
2023/02/03	4.5	539.34	6.8	541.41	540.00	-2.3	3,427	-0.07%
2023/02/02	14.5	539.35	12.4	539.27	541.00	2.1	3,458	0.06%
2023/02/01	7.4	537.08	10.1	537.53	540.00	-2.7	3,470	-0.08%
2023/01/31	5.6	540.18	19	536.96	540.00	-13.4	3,468	-0.39%
2023/01/30	7.2	527.49	12.1	530.02	532.00	-4.9	3,436	-0.14%
2023/01/17	5.1	516.50	10.8	518.15	519.00	-5.7	3,372	-0.17%
2023/01/16	6.7	513.40	7.4	513.19	513.00	-0.7	3,347	-0.02%
2023/01/13	11.7	517.51	14	516.22	514.00	-2.3	3,380	-0.07%
2023/01/12	3.5	525.33	7	524.48	520.00	-3.6	3,399	-0.11%
2023/01/11	10.6	528.48	10.2	529.26	528.00	0.4	3,430	0.01%
2023/01/10	16.4	529.28	27	530.08	535.00	-10.7	3,429	-0.31%
2023/01/09	20.4	516.30	55.6	517.89	525.00	-35.2	3,404	-1.03%
2023/01/06	24.1	491.76	28.3	494.61	496.00	-4.2	3,316	-0.13%
2023/01/05	16.5	479.13	23.7	479.06	485.50	-7.2	3,296	-0.22%
2023/01/04	6.1	465.97	10.2	465.83	465.00	-4.1	3,310	-0.12%
2023/01/03	9.2	452.81	14.4	460.32	465.50	-5.3	3,399	-0.16%
2022/12/30	13.9	455.02	12.2	455.10	451.00	1.7	3,420	0.05%
2022/12/29	5.3	453.73	4	453.62	455.50	1.3	3,424	0.04%
2022/12/28	6.4	459.91	5.4	459.49	458.00	1	3,456	0.03%
2022/12/27	6.2	469.17	6.7	467.94	464.50	-0.5	3,470	-0.01%
2022/12/26	4.2	462.62	8.8	463.21	462.50	-4.6	3,473	-0.13%
2022/12/23	8	457.44	7.2	458.95	460.00	0.8	3,489	0.02%
2022/12/22	10.2	463.18	15.6	464.94	466.50	-5.4	3,506	-0.15%
2022/12/21	18.8	458.28	13.4	456.61	454.50	5.4	3,514	0.15%
2022/12/20	25.2	468.95	24	467.21	455.50	1.2	3,547	0.03%
2022/12/19	11.5	476.92	7.5	476.25	472.00	4	3,539	0.11%
2022/12/16	10.2	484.89	9.2	485.51	480.50	1	3,536	0.03%
2022/12/15	14.9	492.35	21	493.54	495.00	-6.1	3,506	-0.17%
2022/12/14	3.4	480.41	10.2	483.60	486.00	-6.9	3,532	-0.19%
2022/12/13	26.7	480.51	19.3	474.31	474.00	7.4	3,606	0.20%
2022/12/12	7.8	477.47	13.7	479.10	485.50	-5.9	3,583	-0.17%
2022/12/09	31.1	486.71	26.6	483.47	479.00	4.5	3,600	0.12%
2022/12/08	20	479.92	22.4	480.35	478.50	-2.4	3,599	-0.07%
2022/12/07	22	486.16	21.1	482.22	484.50	0.9	3,592	0.03%
2022/12/06	16.4	496.59	13.9	494.34	491.00	2.5	3,580	0.07%
2022/12/05	27	499.14	28.8	502.63	502.00	-1.8	3,582	-0.05%
2022/12/02	20.5	485.18	28.5	486.14	489.50	-8	3,542	-0.23%
2022/12/01	20.3	473.64	30.2	475.99	473.00	-9.9	3,544	-0.28%
2022/11/30	6.2	455.56	18.6	455.33	463.00	-12.5	3,479	-0.36%
2022/11/29	7.1	437.72	10.4	438.41	438.00	-3.3	3,419	-0.10%
2022/11/28	16.5	438.32	20.1	439.83	437.50	-3.5	3,412	-0.10%
2022/11/25	14.7	448.45	8.7	448.26	445.00	6	3,397	0.18%
2022/11/24	16.1	449.97	21.9	451.17	452.00	-5.8	3,392	-0.17%
2022/11/23	21.6	456.33	16.5	453.02	449.00	5	3,382	0.15%
2022/11/22	10.1	455.30	11.2	456.97	458.00	-1.2	3,373	-0.04%
2022/11/21	7.3	458.82	9.8	459.87	454.00	-2.6	3,392	-0.08%
2022/11/18	22.3	458.95	15.1	458.85	453.50	7.2	3,373	0.21%
2022/11/17	26.9	463.55	29.6	464.33	466.00	-2.7	3,349	-0.08%
2022/11/16	42	457.04	41	458.08	461.00	0.9	3,355	0.03%
2022/11/15	17.6	450.03	38.2	451.73	455.00	-20.6	3,294	-0.62%
2022/11/14	40.1	442.56	25.7	441.62	439.50	14.3	3,241	0.44%
2022/11/11	49.2	445.43	56.5	445.77	445.50	-7.3	3,187	-0.23%
2022/11/10	11.5	419.96	17.4	420.01	421.50	-6	3,081	-0.19%
2022/11/09	43.9	412.27	60.5	414.53	424.00	-16.6	3,065	-0.54%
2022/11/08	10.7	392.28	42.6	393.17	393.50	-31.9	3,012	-1.06%
2022/11/07	25	385.72	15.6	384.88	382.00	9.3	2,984	0.31%
2022/11/04	28.5	387.49	25.7	388.79	389.50	2.8	2,986	0.09%
2022/11/03	54.7	387.53	44.2	388.14	389.50	10.5	2,937	0.36%
2022/11/02	27.5	378.30	34.9	379.68	381.50	-7.3	2,891	-0.25%
2022/11/01	47.6	366.94	52	368.77	379.00	-4.3	2,863	-0.15%
2022/10/31	18.8	352.33	31.9	348.34	367.00	-13.1	2,807	-0.47%
2022/10/19	12.1	270.83	8.1	271.76	268.00	4	2,763	0.15%
2022/10/18	8.5	281.29	8.4	280.01	278.50	0.1	2,727	0.00%
2022/10/17	6.4	273.57	4.8	275.66	278.50	1.6	2,718	0.06%
2022/10/14	8.3	277.25	16.4	277.96	277.50	-8.1	2,742	-0.29%
2022/10/13	10.6	269.64	16.6	268.53	264.00	-6	2,756	-0.22%
2022/10/12	32.4	270.23	24.4	270.87	270.50	8.1	2,754	0.29%
2022/10/11	20.2	273.51	5.6	278.38	272.50	14.6	2,742	0.53%
2022/10/07	11.3	287.79	2.3	289.17	287.00	9	2,735	0.33%
2022/10/06	4.2	295.93	2.1	298.02	294.50	2.1	2,719	0.08%
2022/10/05	18.6	297.12	21	297.90	297.50	-2.3	2,752	-0.08%
2022/10/04	9.9	287.66	14.4	287.24	287.50	-4.5	2,772	-0.16%
2022/10/03	20.3	276.26	25.9	277.26	281.00	-5.7	2,786	-0.20%
2022/09/30	16.2	265.06	11.6	267.69	269.00	4.6	2,830	0.16%
2022/09/29	28.7	277.67	12.4	278.51	271.00	16.3	2,818	0.58%
2022/09/28	15.7	288.24	6.8	285.98	285.00	9	2,767	0.32%
2022/09/27	2.3	299.90	1.3	300.07	300.00	1	2,795	0.04%
2022/09/26	8.7	303.27	4	299.20	297.00	4.8	2,853	0.17%
2022/09/23	3.2	319.90	5	319.80	315.50	-1.8	2,928	-0.06%
2022/09/22	1.3	322.52	1.2	322.94	322.50	0.1	2,962	0.00%
2022/09/21	5.4	329.17	5.4	329.35	327.50	0	2,977	0.00%
2022/09/20	5.3	335.28	6.1	332.27	333.50	-0.8	2,976	-0.03%
2022/09/19	9.5	335.72	9.7	334.79	335.50	-0.2	2,983	-0.01%
2022/09/16	6.7	333.58	4.2	333.21	332.00	2.5	2,991	0.08%
2022/09/15	23.1	335.13	32.1	336.44	338.00	-8.9	2,977	-0.30%
2022/09/14	4.2	324.15	7.3	322.33	325.00	-3.1	2,956	-0.11%
2022/09/13	7.4	333.45	5.6	332.78	333.00	1.8	2,951	0.06%
2022/09/12	22.5	336.74	14.2	333.76	333.00	8.3	2,987	0.28%
2022/09/08	19.7	330.54	21.7	332.19	335.00	-2	2,968	-0.07%
2022/09/07	3.1	313.61	7.6	316.42	316.00	-4.5	2,901	-0.15%
2022/09/06	3.4	310.67	5.8	314.16	316.00	-2.4	2,909	-0.08%
2022/09/05	5.1	309.04	14.1	308.85	308.50	-9	2,920	-0.31%
2022/09/02	2.6	316.10	8.3	316.06	312.50	-5.7	2,913	-0.19%
2022/09/01	5.6	320.00	6.1	317.94	317.00	-0.6	2,885	-0.02%
2022/08/31	14.4	326.48	18.4	325.00	328.50	-4	2,863	-0.14%
2022/08/30	7.4	317.70	2.1	318.31	317.50	5.3	2,851	0.19%
2022/08/29	8.3	314.68	4.9	316.71	317.50	3.4	2,832	0.12%
2022/08/26	3.7	331.23	3.6	331.12	332.00	0.1	2,781	0.00%
2022/08/25	2.2	325.77	1.6	326.21	326.00	0.6	2,770	0.02%
2022/08/24	2.3	323.93	1.1	324.48	324.00	1.2	2,780	0.04%
2022/08/23	1.5	323.60	0.1	324.82	324.00	1.4	2,838	0.05%
2022/08/22	5.2	327.93	3	328.00	327.00	2.2	2,845	0.08%
2022/08/19	1.4	331.70	5.2	331.51	332.00	-3.8	2,847	-0.13%
2022/08/18	4.7	324.87	2.8	325.62	327.50	1.9	2,833	0.07%
2022/08/17	1.9	327.82	4.4	327.97	329.00	-2.4	2,822	-0.09%
2022/08/16	3.3	332.91	0.3	334.27	332.50	3.1	2,801	0.11%
2022/08/15	7.1	330.81	5	331.05	334.50	2.1	2,800	0.07%
2022/08/12	2.4	321.84	3.4	327.98	330.00	-1	2,799	-0.03%
2022/08/11	3.2	324.07	10.5	325.44	326.50	-7.2	2,769	-0.26%
2022/08/10	6.5	320.26	1.3	319.71	319.00	5.2	2,773	0.19%
2022/08/09	2.3	322.77	3.9	324.59	325.00	-1.6	2,791	-0.06%
2022/08/08	5.6	323.71	3.2	320.96	325.00	2.4	2,811	0.08%
2022/08/05	8.7	321.93	7.4	322.53	323.00	1.3	2,818	0.05%
2022/08/04	14	317.59	14.6	318.09	317.00	-0.5	2,824	-0.02%
2022/08/03	9.1	325.17	3.1	325.83	326.50	5.9	2,773	0.21%
2022/08/02	5.4	329.38	5.3	331.68	325.50	0.1	2,804	0.00%
2022/08/01	1.3	338.24	2	340.75	341.00	-0.7	2,776	-0.03%
2022/07/29	2.4	341.99	1.4	342.81	342.00	1	2,789	0.03%
2022/07/28	8.2	343.75	3.3	340.68	340.50	4.8	2,792	0.17%
2022/07/27	7.1	339.19	6	340.34	342.50	1	2,786	0.04%
2022/07/26	2.7	335.91	2	335.25	336.50	0.7	2,779	0.03%
2022/07/25	4.1	335.64	5.7	334.61	337.00	-1.6	2,806	-0.06%
2022/07/22	5.8	334.10	12.4	333.30	333.50	-6.6	2,810	-0.23%
2022/07/21	5.7	333.83	12.2	330.23	336.50	-6.6	2,826	-0.23%
2022/07/20	11.8	327.28	8.6	324.76	322.50	3.2	2,791	0.11%
2022/07/19	4.2	323.21	7.3	324.32	326.00	-3.1	2,770	-0.11%
2022/07/18	10.2	323.76	11.1	323.84	326.50	-1	2,759	-0.04%
2022/07/15	6.4	319.21	5.3	320.40	318.50	1.1	2,725	0.04%
2022/07/14	18.6	319.73	13.1	318.18	320.00	5.5	2,711	0.20%
2022/07/13	24.2	318.49	18	318.51	318.00	6.2	2,698	0.23%
2022/07/12	17.3	311.66	23.6	311.38	309.00	-6.3	2,648	-0.24%
2022/07/11	11.4	302.16	10.3	303.01	304.00	1.1	2,589	0.04%
2022/07/08	24.9	308.41	19.2	309.67	308.50	5.7	2,561	0.22%
2022/07/07	24.4	290.28	26.2	286.55	291.00	-1.8	2,477	-0.07%
2022/07/06	15.4	283.00	14.2	283.33	280.00	1.2	2,465	0.05%
2022/07/05	5.4	283.22	6.4	285.60	284.50	-1	2,455	-0.04%
2022/07/04	6.9	279.36	6.3	280.71	278.00	0.6	2,403	0.03%
2022/07/01	22.6	294.09	15.5	287.92	282.00	7.2	2,373	0.30%
2022/06/30	11	312.19	5.6	310.07	308.00	5.4	2,292	0.24%
2022/06/29	9.4	323.55	9.8	325.01	325.00	-0.4	2,259	-0.02%
2022/06/28	17.3	332.18	8.1	332.79	332.00	9.1	2,242	0.41%
2022/06/27	4.4	338.28	8.2	337.43	341.50	-3.8	2,254	-0.17%
2022/06/24	11.6	330.22	11.8	330.84	328.00	-0.2	2,231	-0.01%
2022/06/23	25.1	330.94	25.5	332.51	331.50	-0.4	2,215	-0.02%
2022/06/22	23.7	340.59	18.6	341.53	335.50	5.1	2,187	0.24%
2022/06/21	16.6	345.43	23.3	346.88	353.00	-6.7	2,166	-0.31%
2022/06/20	33.8	343.48	26.1	346.12	342.00	7.7	2,165	0.36%
2022/06/17	12.9	354.78	7.3	357.00	354.00	5.6	2,161	0.26%
2022/06/16	8.9	377.64	2.2	374.10	368.00	6.7	2,151	0.31%
2022/06/15	5.5	380.88	6.1	383.08	383.50	-0.7	2,264	-0.03%
2022/06/14	17.2	377.39	6.3	377.21	377.00	10.8	2,317	0.47%
2022/06/13	8.7	386.54	2.4	386.22	384.00	6.3	2,303	0.28%
2022/06/10	2.2	399.12	3.1	400.49	400.00	-0.9	2,301	-0.04%
2022/06/09	1.1	404.79	4	403.50	405.00	-2.9	2,318	-0.12%
2022/06/08	9.7	407.87	11.5	405.03	403.00	-1.8	2,314	-0.08%
2022/06/07	2.3	408.20	1.3	407.12	407.00	1.1	2,320	0.05%
2022/06/06	8.9	408.72	3.6	409.31	410.50	5.4	2,346	0.23%
2022/06/02	1.4	406.80	3.4	406.70	407.00	-2	2,374	-0.09%
2022/06/01	3.3	404.61	3.2	405.00	405.00	0.1	2,432	0.00%
2022/05/31	3.4	400.22	1.8	401.55	405.00	1.6	2,444	0.07%
2022/05/30	1.4	398.38	7.9	398.53	399.50	-6.5	2,397	-0.27%
2022/05/27	4.2	390.55	11.1	392.49	393.00	-6.9	2,401	-0.29%
2022/05/26	10.3	389.29	2.7	386.21	385.50	7.7	2,443	0.31%
2022/05/25	3.1	383.24	5.1	386.59	387.50	-2.1	2,482	-0.08%
2022/05/24	5.8	389.21	5.1	383.25	382.00	0.8	2,548	0.03%
2022/05/23	5.4	394.66	6.2	392.46	390.00	-0.8	2,586	-0.03%
2022/05/20	9	399.19	3.1	395.56	395.00	6	2,622	0.23%
2022/05/19	3.4	392.10	3.3	393.42	398.00	0.1	2,634	0.00%
2022/05/18	3.1	405.19	8.3	403.94	401.00	-5.2	2,643	-0.20%
2022/05/17	1.4	387.44	3.8	393.10	397.00	-2.4	2,639	-0.09%
2022/05/16	3.1	384.67	4.8	383.76	381.50	-1.7	2,623	-0.06%
2022/05/13	2.4	383.15	3.3	382.70	383.00	-0.8	2,612	-0.03%
2022/05/12	14.4	385.26	7.7	386.05	378.00	6.7	2,629	0.25%
2022/05/11	8.3	391.73	7.1	392.12	392.00	1.2	2,631	0.04%
2022/05/10	6	390.95	4.2	392.42	392.50	1.8	2,684	0.07%
2022/05/09	3.4	400.08	0.7	400.67	398.50	2.7	2,651	0.10%
2022/05/06	4.5	407.95	1.6	409.43	408.00	2.9	2,664	0.11%
2022/05/05	3.3	416.07	4	416.05	417.00	-0.7	2,680	-0.03%
2022/05/04	1.1	406.47	2.2	407.59	408.50	-1.1	2,693	-0.04%
2022/05/03	0.2	405.76	0.7	403.66	406.50	-0.5	2,731	-0.02%
2022/04/29	7.4	404.34	7.3	404.50	404.50	0	2,759	0.00%
2022/04/28	3.3	405.98	1.4	404.10	405.00	1.9	2,788	0.07%
2022/04/27	6	401.26	13	399.87	407.00	-7	2,815	-0.25%
2022/04/26	2.6	399.83	5.4	399.49	399.00	-2.8	2,847	-0.10%
2022/04/25	10.9	394.71	11.9	394.30	393.50	-1	2,931	-0.04%
2022/04/22	3.7	405.49	1.4	406.09	405.50	2.3	2,949	0.08%
2022/04/21	1.2	412.68	1.9	411.90	412.50	-0.7	3,014	-0.02%
2022/04/20	11.4	412.50	7.7	411.95	409.50	3.7	3,062	0.12%
2022/04/19	2.9	411.15	7	412.41	413.00	-4.1	3,081	-0.13%
2022/04/18	2.4	404.93	5.6	404.46	405.00	-3.2	3,145	-0.10%
2022/04/15	8.5	402.66	7.5	401.58	405.00	1	3,190	0.03%
2022/04/14	7.5	402.49	7.5	403.97	406.00	0.1	3,274	0.00%
2022/04/13	6.8	397.90	8.7	399.75	401.00	-1.9	3,356	-0.06%
2022/04/12	15.6	391.69	13.7	391.41	393.00	1.8	3,491	0.05%
2022/04/11	17.9	401.12	11.3	400.48	398.00	6.6	3,799	0.17%
2022/04/08	5.9	414.86	7.1	413.69	413.00	-1.2	3,859	-0.03%
2022/04/07	13.9	414.22	15.9	410.76	409.00	-2	3,871	-0.05%
2022/04/06	6.1	421.53	7.7	420.66	423.50	-1.6	3,865	-0.04%
2022/04/01	7	425.75	2.9	427.32	426.00	4.1	3,930	0.11%
2022/03/31	8.6	437.12	5.7	438.63	434.00	2.9	3,953	0.07%
2022/03/30	13	439.84	20.4	440.45	440.00	-7.3	3,984	-0.18%
2022/03/29	4.9	429.39	4.3	429.21	429.50	0.6	4,017	0.01%
2022/03/28	6.7	423.80	5.9	427.17	431.50	0.8	4,080	0.02%
2022/03/25	7	432.63	8.2	432.59	430.50	-1.2	4,082	-0.03%
2022/03/24	4.4	429.95	4.4	430.59	433.00	0.1	4,076	0.00%
2022/03/23	11.6	433.62	9.2	433.60	433.00	2.4	4,085	0.06%
2022/03/22	11.7	428.18	19.9	426.43	432.00	-8.2	4,078	-0.20%
2022/03/21	28.8	420.38	23.5	420.10	418.50	5.4	4,040	0.13%
2022/03/18	53.5	421.37	48.7	422.13	423.50	4.8	4,022	0.12%
2022/03/17	44.9	444.10	52.8	441.09	445.50	-7.9	3,898	-0.20%
2022/03/16	12.8	420.15	16.1	415.78	417.50	-3.3	3,845	-0.09%
2022/03/15	22.5	425.03	10.3	421.80	420.00	12.2	3,842	0.32%
2022/03/14	9	434.38	6.1	434.48	436.00	2.9	3,836	0.08%
2022/03/11	0.4	433.34	1.2	433.08	434.00	-0.8	3,873	-0.02%
2022/03/10	13.4	435.71	14.3	435.26	436.00	-0.9	3,901	-0.02%
2022/03/09	9.3	423.25	7.8	422.47	423.50	1.6	3,908	0.04%
2022/03/08	14.4	417.86	11.7	418.30	414.50	2.7	3,907	0.07%
2022/03/07	14.1	431.16	10.2	431.87	427.00	4	3,897	0.10%
2022/03/04	10.8	452.66	4.9	454.40	450.50	5.9	3,893	0.15%
2022/03/03	5.1	461.40	1.7	464.99	459.50	3.5	3,924	0.09%
2022/03/02	3.9	459.50	1.6	461.23	462.50	2.3	3,956	0.06%
2022/03/01	6.2	461.28	14	461.49	465.00	-7.8	3,973	-0.20%
2022/02/25	22.6	450.69	16.6	449.35	451.50	6.1	3,971	0.15%
2022/02/24	29.3	452.14	9.5	451.03	448.00	19.8	3,958	0.50%
2022/02/23	13.4	466.36	7.3	464.18	463.50	6.1	3,927	0.16%
2022/02/22	8.1	469.35	8.9	469.20	469.50	-0.7	3,930	-0.02%
2022/02/21	4.7	473.02	5	475.93	479.50	-0.3	3,963	-0.01%
2022/02/18	3.8	469.71	3.2	468.55	473.00	0.5	4,013	0.01%
2022/02/17	7.9	471.35	11.3	471.44	467.50	-3.4	4,028	-0.08%
2022/02/16	6.3	471.03	6.2	471.56	472.50	0.1	4,053	0.00%
2022/02/15	6.7	468.51	6.4	466.78	464.50	0.3	4,054	0.01%
2022/02/14	13.5	467.31	6.8	465.04	464.00	6.7	4,050	0.16%
2022/02/11	15.4	480.13	22.2	479.68	482.00	-6.8	4,043	-0.17%
2022/02/10	14.9	476.67	25.2	477.59	489.50	-10.3	4,046	-0.25%
2022/02/09	13.2	461.42	6.3	464.89	466.00	6.8	4,002	0.17%
2022/02/08	4.6	457.75	9.7	460.31	456.50	-5	4,004	-0.13%
2022/02/07	12.5	456.05	5	454.11	454.00	7.5	4,000	0.19%
2022/01/26	10.9	453.85	18.6	457.77	459.00	-7.8	4,047	-0.19%
2022/01/25	22.5	455.12	16.5	452.61	451.00	6.1	4,146	0.15%
2022/01/24	15.1	462.78	15	463.50	463.00	0.1	4,130	0.00%
2022/01/21	34.3	470.98	8.6	471.36	469.50	25.7	4,123	0.62%
2022/01/20	10.3	485.47	9.5	483.39	481.50	0.8	4,162	0.02%
2022/01/19	20.3	491.81	10.5	489.74	487.50	9.8	4,149	0.24%
2022/01/18	45.5	510.92	40	508.57	502.00	5.6	4,118	0.14%
2022/01/17	11.1	491.08	9	494.05	501.00	2.1	4,049	0.05%
2022/01/14	16.5	487.28	20.1	486.15	492.00	-3.6	4,047	-0.09%
2022/01/13	11.8	500.33	10.3	500.16	498.00	1.5	4,035	0.04%
2022/01/12	2.8	505.27	17.4	506.15	510.00	-14.5	4,026	-0.36%
2022/01/11	35.2	508.20	50	502.87	501.00	-14.8	4,009	-0.37%
2022/01/10	19.7	518.62	30.8	519.36	519.00	-11.1	3,956	-0.28%
2022/01/07	44.4	522.58	46	518.59	515.00	-1.6	3,941	-0.04%
2022/01/06	31.2	523.81	21.6	524.29	523.00	9.6	3,850	0.25%
2022/01/05	70.2	531.38	64.3	530.47	535.00	5.9	3,789	0.16%
2022/01/04	73.9	519.43	150.9	520.30	533.00	-76.9	3,671	-2.10%	大賣/
2022/01/03	14.4	489.45	43.2	490.00	491.00	-28.8	3,353	-0.86%
2021/12/30	11	478.70	16.5	479.04	479.50	-5.5	3,300	-0.17%
2021/12/29	18.2	475.77	15.7	474.27	474.00	2.4	3,332	0.07%
2021/12/28	20.1	479.51	17.8	480.08	478.00	2.3	3,367	0.07%
2021/12/27	8.2	479.94	16.3	480.65	481.50	-8.2	3,348	-0.24%
2021/12/24	36.3	477.55	33.9	476.08	473.00	2.4	3,395	0.07%
2021/12/23	27.6	472.18	44.7	474.01	476.00	-17.1	3,393	-0.51%
2021/12/22	6.9	464.02	55.7	463.51	469.50	-48.8	3,393	-1.44%
2021/12/21	10.5	448.12	22.3	453.84	455.00	-11.8	3,368	-0.35%
2021/12/20	3.2	448.04	5.8	448.47	448.00	-2.5	3,366	-0.08%
2021/12/17	8.6	448.67	6.6	446.61	447.00	2	3,378	0.06%
2021/12/16	6.4	452.74	6.6	451.65	451.00	-0.2	3,379	-0.01%
2021/12/15	6.4	451.88	10	453.75	450.50	-3.6	3,400	-0.11%
2021/12/14	17.6	450.43	8.4	450.73	448.50	9.2	3,425	0.27%
2021/12/13	7.4	456.68	12.6	453.83	456.50	-5.2	3,448	-0.15%
2021/12/10	19.6	448.91	14	448.20	447.50	5.6	3,480	0.16%
2021/12/09	15	453.53	33.1	453.60	453.50	-18	3,497	-0.52%
2021/12/08	28.4	457.32	16.8	457.30	454.50	11.7	3,501	0.33%
2021/12/07	34.2	458.84	17.5	458.04	456.00	16.8	3,505	0.48%
2021/12/06	19	468.25	11.7	467.86	465.00	7.3	3,491	0.21%
2021/12/03	12	471.67	9.8	470.01	472.50	2.3	3,533	0.06%
2021/12/02	26.1	465.26	16.4	464.46	465.00	9.8	3,524	0.28%
2021/12/01	11.2	462.77	17.3	463.85	465.00	-6.1	3,536	-0.17%
2021/11/30	17.9	464.26	10	462.83	456.50	7.8	3,534	0.22%
2021/11/29	15.9	455.36	22.3	453.03	459.50	-6.4	3,527	-0.18%
2021/11/26	20.3	458.55	23.8	457.68	452.00	-3.6	3,537	-0.10%
2021/11/25	10.1	469.61	9.6	468.48	465.00	0.5	3,565	0.02%
2021/11/24	16.9	463.88	16.4	465.39	468.00	0.5	3,593	0.01%
2021/11/23	16.1	461.57	12.9	461.46	463.00	3.2	3,634	0.09%
2021/11/22	20.6	462.72	21.8	464.01	466.00	-1.3	3,701	-0.03%
2021/11/19	10.2	458.83	18.2	459.75	463.00	-8	3,720	-0.21%
2021/11/18	18.7	455.34	14	455.68	456.00	4.7	3,746	0.13%
2021/11/17	34.1	440.53	44.7	444.79	448.00	-10.6	3,775	-0.28%
2021/11/16	10	439.19	32.4	438.96	436.50	-22.4	3,871	-0.58%
2021/11/15	8.3	437.41	11.1	438.55	442.00	-2.8	4,120	-0.07%
2021/11/12	16.8	432.68	21.1	433.29	429.50	-4.2	4,155	-0.10%
2021/11/11	5.8	429.36	5.2	429.90	429.50	0.6	4,196	0.01%
2021/11/10	11.2	431.06	9.2	429.53	430.00	2.1	4,274	0.05%
2021/11/09	8.9	424.37	12.8	426.40	429.00	-3.9	4,380	-0.09%
2021/11/08	21.8	418.52	9.7	419.21	419.00	12.1	4,358	0.28%
2021/11/05	8.3	424.22	5.7	424.15	425.50	2.6	4,396	0.06%
2021/11/04	8.4	425.69	13.4	426.04	423.00	-5	4,430	-0.11%
2021/11/03	29	421.57	30.9	422.54	422.50	-1.9	4,458	-0.04%
2021/11/02	42.2	413.07	28.3	414.49	410.00	13.9	4,405	0.32%
2021/11/01	15	430.15	9.2	429.58	427.00	5.8	4,322	0.13%
2021/10/29	17.3	438.32	8.4	436.10	434.00	9	4,311	0.21%
2021/10/28	48	440.15	30.6	440.81	438.50	17.4	4,310	0.40%
2021/10/27	9.8	426.96	10.6	428.10	430.50	-0.8	4,235	-0.02%
2021/10/26	27	427.55	6.8	427.70	427.50	20.2	4,261	0.47%
2021/10/25	4.3	423.02	4.3	423.33	427.00	0	4,254	0.00%
2021/10/22	8.7	418.96	5.2	420.45	421.50	3.5	4,333	0.08%
2021/10/21	35.1	424.95	13.4	421.30	419.50	21.7	4,442	0.49%
2021/10/20	7.3	422.69	15.7	425.73	426.00	-8.4	4,495	-0.19%
2021/10/19	4.1	418.73	19.2	418.71	419.00	-15.1	4,510	-0.34%
2021/10/18	18.5	413.46	2	417.24	410.50	16.5	4,589	0.36%
2021/10/15	29.5	411.62	43.7	415.87	417.00	-14.2	4,678	-0.30%
2021/10/14	13.4	405.96	23.8	405.99	405.50	-10.3	4,697	-0.22%
2021/10/13	36.2	404.91	13.1	403.86	402.00	23.1	4,753	0.49%
2021/10/12	17.7	411.40	10.2	413.87	414.00	7.5	4,751	0.16%
2021/10/08	17	416.06	12.4	416.76	410.00	4.6	4,767	0.10%
2021/10/07	7.4	410.17	9.7	413.29	415.50	-2.4	4,774	-0.05%
2021/10/06	18.8	407.07	12.1	403.71	403.00	6.7	4,785	0.14%
2021/10/05	18.5	407.13	29	402.38	417.00	-10.5	4,777	-0.22%
2021/10/04	16.3	416.45	16.9	411.60	409.50	-0.6	4,776	-0.01%
2021/10/01	38.3	426.89	23.7	421.80	418.00	14.5	4,818	0.30%
2021/09/30	16.9	441.05	15.5	442.24	442.50	1.4	4,943	0.03%
2021/09/29	28.1	439.77	13	441.06	439.00	15.1	5,106	0.29%
2021/09/28	35.3	454.86	18.5	455.32	453.00	16.8	5,152	0.33%
2021/09/27	9.7	465.32	9.2	465.36	466.00	0.5	5,162	0.01%
2021/09/24	10.8	471.89	4.5	472.43	469.00	6.3	5,315	0.12%
2021/09/23	8.2	467.52	10.2	468.91	469.00	-2	5,496	-0.04%
2021/09/22	8.6	456.84	7.6	459.20	463.00	1	5,528	0.02%
2021/09/17	3.6	467.89	10.7	468.62	470.50	-7.1	5,571	-0.13%
2021/09/16	37.6	464.05	17.7	462.76	461.50	19.9	5,573	0.36%
2021/09/15	19.5	470.98	4.1	470.35	466.00	15.4	5,586	0.28%
2021/09/14	25.6	488.24	27.6	484.95	481.00	-2	5,612	-0.04%
2021/09/13	11.3	485.45	13.7	484.67	484.00	-2.5	5,671	-0.04%
2021/09/10	6.6	479.94	9	480.02	481.50	-2.4	5,759	-0.04%
2021/09/09	17.9	471.84	21.2	470.05	475.00	-3.4	5,996	-0.06%
2021/09/08	25.3	469.45	19.2	464.06	460.50	6.1	6,141	0.10%
2021/09/07	20.7	479.17	17	479.22	477.00	3.7	6,297	0.06%
2021/09/06	23.4	479.88	17.7	482.12	480.50	5.7	6,296	0.09%
2021/09/03	11.1	483.44	15.9	481.92	480.50	-4.7	6,299	-0.08%
2021/09/02	67.5	484.33	46.8	481.41	479.50	20.7	6,318	0.33%
2021/09/01	44.6	486.80	59.1	482.70	489.00	-14.5	6,367	-0.23%
2021/08/31	25.7	474.66	15.7	474.47	479.50	10	6,399	0.16%
2021/08/30	27.6	480.31	29.4	481.24	484.50	-1.7	6,386	-0.03%
2021/08/27	16.7	475.88	31.3	476.90	477.00	-14.6	6,368	-0.23%
2021/08/26	22	465.72	14.2	468.46	464.50	7.8	6,378	0.12%
2021/08/25	6.4	465.71	14.2	466.77	472.00	-7.8	6,352	-0.12%
2021/08/24	17.9	460.94	23.7	460.32	455.50	-5.8	6,417	-0.09%
2021/08/23	46.1	449.00	48.1	451.41	454.00	-2	6,446	-0.03%
2021/08/20	127.1	448.75	126	446.76	446.00	1.1	6,412	0.02%	大買/大賣/
2021/08/19	158.2	462.23	99	457.91	450.00	59.2	6,317	0.94%	大買/
2021/08/18	52.1	492.65	39.6	482.43	498.00	12.5	6,165	0.20%
2021/08/17	24.3	482.16	14.2	481.18	474.00	10.1	6,154	0.16%
2021/08/16	22.2	492.58	20.6	492.74	492.00	1.5	6,266	0.02%
2021/08/13	50.6	508.33	64.3	513.88	500.00	-13.7	6,284	-0.22%
2021/08/12	8.7	532.87	7	531.26	529.00	1.7	6,292	0.03%
2021/08/11	13.3	531.36	20.9	532.93	533.00	-7.5	6,487	-0.12%
2021/08/10	20.6	536.41	8.5	537.35	531.00	12.1	6,647	0.18%
2021/08/09	24.9	550.51	4.2	547.62	545.00	20.7	6,886	0.30%
2021/08/06	16.7	555.85	11	559.09	558.00	5.7	7,108	0.08%
2021/08/05	13.9	558.05	11	559.02	558.00	3	7,424	0.04%
2021/08/04	6.3	553.06	3.3	554.12	554.00	3	7,646	0.04%
2021/08/03	16	553.98	5.8	554.57	553.00	10.2	7,734	0.13%
2021/08/02	10.7	554.16	3.9	556.62	557.00	6.7	7,840	0.09%
2021/07/30	19.4	565.68	15.4	566.61	560.00	4	7,891	0.05%
2021/07/29	11.6	569.95	12.4	570.18	571.00	-0.8	7,918	-0.01%
2021/07/28	50.4	569.60	35	568.14	565.00	15.4	8,050	0.19%
2021/07/27	70.6	589.06	38.6	588.45	581.00	32	8,046	0.40%
2021/07/26	19.9	587.40	35	593.03	600.00	-15.1	7,969	-0.19%
2021/07/23	20.9	593.08	41.8	596.22	589.00	-20.9	7,938	-0.26%
2021/07/22	34.6	595.93	37.2	598.78	591.00	-2.6	7,932	-0.03%
2021/07/21	32	579.91	58.4	581.45	588.00	-26.4	7,887	-0.34%
2021/07/20	22.2	570.79	9.1	569.88	568.00	13.1	7,901	0.17%
2021/07/19	7.8	576.03	24.5	579.53	583.00	-16.7	7,915	-0.21%
2021/07/16	9.4	578.42	24.4	578.10	578.00	-15	7,949	-0.19%
2021/07/15	29.6	586.57	17	587.43	586.00	12.6	8,102	0.16%
2021/07/14	8.4	581.46	18.2	582.85	583.00	-9.8	8,112	-0.12%
2021/07/13	25.9	589.34	29.7	590.15	581.00	-3.8	8,160	-0.05%
2021/07/12	23.2	588.85	26.5	590.20	586.00	-3.3	8,159	-0.04%
2021/07/09	22.3	586.99	18.5	587.02	584.00	3.9	8,206	0.05%
2021/07/08	41.3	598.60	37.3	599.68	590.00	4	8,194	0.05%
2021/07/07	71.5	604.13	35	607.06	603.00	36.5	8,163	0.45%
2021/07/06	29	589.56	60.4	587.80	597.00	-31.5	8,056	-0.39%
2021/07/05	3.4	569.52	20.8	570.78	571.00	-17.4	8,071	-0.22%
2021/07/02	7.8	550.30	18.4	554.36	556.00	-10.6	8,041	-0.13%
2021/07/01	69.4	569.25	64.2	563.67	557.00	5.2	8,044	0.06%
2021/06/29	45.7	560.89	60.8	560.08	555.00	-15.1	7,936	-0.19%
2021/06/28	4	543.00	11.8	541.31	545.00	-7.8	7,801	-0.10%
2021/06/25	18.5	540.60	21.2	536.65	535.00	-2.6	7,826	-0.03%
2021/06/24	12.5	536.20	11	533.56	530.00	1.4	7,803	0.02%
2021/06/23	11.8	532.45	17.2	532.83	534.00	-5.4	7,848	-0.07%
2021/06/22	14.5	530.30	16.5	527.60	525.00	-2	7,888	-0.03%
2021/06/21	17.2	528.40	22.8	528.68	527.00	-5.5	7,870	-0.07%
2021/06/18	55.6	547.00	42.4	544.17	540.00	13.2	7,826	0.17%
2021/06/17	68	541.14	87.9	543.38	545.00	-19.8	7,778	-0.26%
2021/06/16	45.3	524.71	55.8	527.78	531.00	-10.5	7,623	-0.14%
2021/06/15	19.9	513.46	69.5	514.96	523.00	-49.6	7,543	-0.66%
2021/06/11	6.9	497.30	6.9	498.67	494.00	0	7,392	0.00%
2021/06/10	13.5	498.70	11.3	500.81	500.00	2.3	7,461	0.03%
2021/06/09	22.9	495.56	21	495.19	496.00	1.9	7,502	0.03%
2021/06/08	12.4	489.88	50	491.26	497.50	-37.6	7,606	-0.49%
2021/06/07	40.3	478.60	19.6	479.84	477.50	20.7	7,769	0.27%
2021/06/04	14	486.98	6.3	487.26	491.00	7.8	7,782	0.10%
2021/06/03	11.5	492.18	16.7	490.59	494.50	-5.2	7,907	-0.07%
2021/06/02	45.4	491.59	28.9	490.64	486.00	16.6	8,012	0.21%
2021/06/01	22.5	503.12	23.2	502.66	500.00	-0.7	8,032	-0.01%
2021/05/31	22.8	503.80	22.2	504.38	505.00	0.6	8,075	0.01%
2021/05/28	25.1	491.16	40.7	491.29	490.00	-15.6	8,049	-0.19%
2021/05/27	10.4	478.81	3	479.15	478.50	7.4	8,044	0.09%
2021/05/26	34.3	479.54	36.7	479.02	481.00	-2.4	8,135	-0.03%
2021/05/25	22.1	474.74	48.2	475.82	479.00	-26.1	8,138	-0.32%
2021/05/24	37.6	456.69	33.9	459.23	463.50	3.6	8,191	0.04%
2021/05/21	64.7	463.25	48.9	464.25	458.50	15.8	8,350	0.19%
2021/05/20	51	445.17	50.8	445.15	443.50	0.2	8,331	0.00%
2021/05/19	68.9	445.19	59.8	442.11	442.50	9.1	8,333	0.11%
2021/05/18	52.3	439.36	60.6	441.12	449.00	-8.4	8,340	-0.10%
2021/05/17	67.7	422.69	60.4	418.99	415.50	7.3	8,427	0.09%
2021/05/14	79.3	440.93	88.8	442.62	440.00	-9.5	8,287	-0.11%
2021/05/13	76	416.62	66.7	416.82	409.50	9.3	8,073	0.12%
2021/05/12	92.1	440.98	76.9	440.11	423.00	15.3	7,929	0.19%
2021/05/11	84.3	478.86	33.5	475.71	469.00	50.9	7,730	0.66%
2021/05/10	25.7	521.94	24.1	521.87	511.00	1.5	7,695	0.02%
2021/05/07	42.7	525.48	51.6	526.58	535.00	-8.9	7,753	-0.11%
2021/05/06	30.1	500.01	26.6	498.86	501.00	3.5	7,796	0.04%
2021/05/05	26.6	502.40	18.2	499.87	490.50	8.4	7,881	0.11%
2021/05/04	40.3	509.22	39.7	506.98	503.00	0.6	8,049	0.01%
2021/05/03	40.9	529.39	23	531.81	522.00	18	8,230	0.22%
2021/04/29	25.3	548.16	25.9	548.06	543.00	-0.6	8,285	-0.01%
2021/04/28	37.5	549.27	9.1	548.74	547.00	28.3	8,373	0.34%
2021/04/27	10.4	558.32	5.2	557.28	555.00	5.2	8,464	0.06%
2021/04/26	18.2	558.68	10.1	558.70	560.00	8.1	8,557	0.09%
2021/04/23	64.4	559.73	56.1	557.60	554.00	8.3	8,685	0.10%
2021/04/22	11.9	551.49	16.2	551.68	546.00	-4.2	8,861	-0.05%
2021/04/21	29.1	562.10	11.1	560.18	557.00	18	9,069	0.20%
2021/04/20	27.2	572.34	60.4	570.29	571.00	-33.2	9,320	-0.36%
2021/04/19	17.3	556.10	25.6	555.59	553.00	-8.3	9,393	-0.09%
2021/04/16	24.3	549.14	15.5	549.59	551.00	8.9	9,653	0.09%
2021/04/15	10.6	545.94	6.4	547.49	553.00	4.2	10,131	0.04%
2021/04/14	36.3	546.59	33.9	547.07	546.00	2.4	10,236	0.02%
2021/04/13	16.3	561.31	19.7	563.12	556.00	-3.5	10,413	-0.03%
2021/04/12	35.5	569.37	17.7	571.06	563.00	17.8	10,560	0.17%
2021/04/09	40.9	581.78	27.3	580.96	578.00	13.6	10,571	0.13%
2021/04/08	58	583.27	55.6	584.42	587.00	2.4	10,609	0.02%
2021/04/07	21.7	568.09	23.3	569.21	570.00	-1.6	10,587	-0.02%
2021/04/06	9.3	560.51	37.7	560.71	562.00	-28.5	10,645	-0.27%
2021/04/01	14.1	551.37	10.2	553.16	553.00	3.9	10,672	0.04%
2021/03/31	43.2	555.11	13.1	557.14	553.00	30.1	10,747	0.28%
2021/03/30	17.7	562.58	29.6	563.90	563.00	-11.9	11,057	-0.11%
2021/03/29	24.6	557.30	11.4	559.70	554.00	13.2	11,140	0.12%
2021/03/26	11.7	556.37	49	557.12	559.00	-37.3	11,223	-0.33%
2021/03/25	34.8	545.62	20.8	544.59	542.00	14.1	11,290	0.12%
2021/03/24	17.2	551.32	19.8	551.91	552.00	-2.6	11,327	-0.02%
2021/03/23	43.2	559.92	18.2	556.70	554.00	25.1	11,551	0.22%
2021/03/22	24.4	554.46	36.9	557.62	563.00	-12.5	11,668	-0.11%
2021/03/19	46.5	548.04	46.8	549.35	552.00	-0.3	11,983	0.00%
2021/03/18	41.3	562.80	27.3	563.90	559.00	14	12,076	0.12%
2021/03/17	32	570.76	14.8	570.05	568.00	17.2	12,371	0.14%
2021/03/16	43.6	584.74	45.1	582.37	579.00	-1.6	12,758	-0.01%
2021/03/15	24.4	573.61	33.4	576.43	580.00	-9	13,158	-0.07%
2021/03/12	59.4	575.94	60.3	574.27	572.00	-0.9	13,230	-0.01%
2021/03/11	98.8	558.11	97.3	560.39	565.00	1.6	13,241	0.01%
2021/03/10	36.5	536.53	32.4	535.03	534.00	4.1	13,112	0.03%
2021/03/09	61	539.23	56.3	539.04	535.00	4.7	13,284	0.04%
2021/03/08	49.4	559.34	39.3	554.58	547.00	10.1	13,266	0.08%
2021/03/05	47.9	567.74	35.3	566.82	564.00	12.6	13,334	0.09%
2021/03/04	68.2	580.89	46.3	580.43	575.00	21.9	13,528	0.16%
2021/03/03	30.6	586.86	28.1	587.44	592.00	2.5	13,543	0.02%
2021/03/02	51.1	599.37	50.8	597.94	583.00	0.3	13,585	0.00%
2021/02/26	64.8	597.44	25.6	594.87	593.00	39.3	13,877	0.28%
2021/02/25	33.4	620.18	39.5	619.55	614.00	-6.2	14,159	-0.04%
2021/02/24	80.4	625.22	46.6	617.77	612.00	33.8	14,233	0.24%
2021/02/23	64.8	628.64	94.5	629.25	637.00	-29.6	14,323	-0.21%
2021/02/22	32.7	621.66	55.1	621.62	620.00	-22.4	14,226	-0.16%
2021/02/19	39.3	605.50	38.5	607.59	609.00	0.8	14,128	0.01%
2021/02/18	62.3	617.99	41.5	614.39	612.00	20.8	14,133	0.15%
2021/02/17	72.7	617.66	104.1	616.52	623.00	-31.4	14,120	-0.22%	大賣/
2021/02/05	26.3	590.99	32.4	591.68	588.00	-6.1	13,936	-0.04%
2021/02/04	19.3	585.44	17.6	585.43	583.00	1.7	13,989	0.01%
2021/02/03	68.6	593.55	31.3	591.42	593.00	37.4	14,107	0.26%
2021/02/02	34.8	590.79	55	590.77	596.00	-20.2	14,114	-0.14%
2021/02/01	99.3	566.31	87.3	565.26	573.00	12	14,079	0.09%
2021/01/29	31.7	585.11	38.1	584.91	574.00	-6.3	13,973	-0.05%
2021/01/28	53.5	580.52	51.6	579.70	577.00	2	13,970	0.01%
2021/01/27	65.1	594.83	59.5	595.70	597.00	5.6	14,095	0.04%
2021/01/26	103.8	615.33	69.1	609.53	597.00	34.7	14,352	0.24%	大買/
2021/01/25	110.2	629.03	128.7	628.98	626.00	-18.5	14,157	-0.13%	大買/大賣/
2021/01/22	70.1	610.96	63.5	609.80	608.00	6.6	13,907	0.05%
2021/01/21	41.6	601.57	62.7	603.57	608.00	-21	13,821	-0.15%
2021/01/20	75.2	600.00	52.5	597.50	594.00	22.7	13,714	0.17%
2021/01/19	52.7	609.07	53.7	608.82	608.00	-0.9	13,633	-0.01%
2021/01/18	73.9	594.86	72	597.32	602.00	1.9	13,587	0.01%
2021/01/15	85.5	610.35	70.5	609.20	602.00	15	13,422	0.11%
2021/01/14	75.3	600.26	55.8	601.46	608.00	19.4	13,162	0.15%
2021/01/13	101.2	594.67	145	595.79	604.00	-43.8	12,921	-0.34%	大買/大賣/
2021/01/12	96.7	579.98	87.2	577.60	575.00	9.5	12,604	0.08%
2021/01/11	124.5	589.39	97.7	590.14	592.00	26.8	12,407	0.22%	大買/
2021/01/08	81.7	557.73	102.2	554.78	572.00	-20.5	12,221	-0.17%	大賣/
2021/01/07	24.5	521.97	40.8	523.55	529.00	-16.3	11,699	-0.14%
2021/01/06	67.1	520.73	35.5	518.15	513.00	31.6	11,576	0.27%
2021/01/05	47.2	528.57	65.6	527.88	528.00	-18.4	11,391	-0.16%
2021/01/04	17	519.47	18.4	520.80	520.00	-1.4	11,327	-0.01%
2020/12/31	27.6	518.00	24.5	518.00	518.00	3.2	11,391	0.03%
2020/12/30	29.7	514.65	44.6	516.61	521.00	-14.9	11,285	-0.13%
2020/12/29	35.6	507.21	38.9	508.30	506.00	-3.4	11,147	-0.03%
2020/12/28	18.7	501.65	13.7	502.56	502.00	5	11,076	0.05%
2020/12/25	50.6	505.02	48.2	501.43	500.00	2.4	11,117	0.02%
2020/12/24	114.9	509.93	115.6	509.23	504.00	-0.7	11,211	-0.01%	大買/大賣/
2020/12/23	33.9	486.02	72.1	488.47	492.00	-38.2	10,873	-0.35%
2020/12/22	39.4	483.31	45	482.80	477.50	-5.5	10,803	-0.05%
2020/12/21	43.6	481.52	47	481.38	482.00	-3.5	10,763	-0.03%
2020/12/18	48.1	490.01	59.8	488.87	485.50	-11.7	10,661	-0.11%
2020/12/17	76.8	486.40	87	485.21	495.00	-10.2	10,605	-0.10%
2020/12/16	71.3	496.83	81.7	497.57	495.50	-10.4	10,384	-0.10%
2020/12/15	154	503.12	120.6	494.78	488.50	33.4	10,241	0.33%	大買/大賣/
2020/12/14	79.5	516.73	75	518.55	520.00	4.5	9,964	0.04%
2020/12/11	156.7	514.95	143.5	514.68	518.00	13.3	9,826	0.13%	大買/大賣/
2020/12/10	173.4	507.21	165.8	507.83	509.00	7.6	9,487	0.08%	大買/大賣/
2020/12/09	98.4	491.48	141.5	492.26	499.00	-43	9,114	-0.47%	大賣/
2020/12/08	61.2	466.40	62.4	466.47	466.50	-1.2	8,669	-0.01%
2020/12/07	69	461.40	89	461.16	458.50	-20	8,607	-0.23%
2020/12/04	80.5	459.76	31.8	459.13	459.00	48.8	8,562	0.57%
2020/12/03	58.3	460.24	82	462.09	460.50	-23.7	8,610	-0.27%
2020/12/02	55.4	450.50	31.7	450.79	450.00	23.7	8,368	0.28%
2020/12/01	33.8	449.41	56.8	449.55	454.00	-23	8,276	-0.28%
2020/11/30	60.1	445.89	89.1	446.74	442.00	-29	8,157	-0.35%
2020/11/27	24.8	433.65	34.4	433.47	436.00	-9.7	7,936	-0.12%
2020/11/26	51.8	425.64	65.4	425.20	428.50	-13.6	7,906	-0.17%
2020/11/25	142.9	437.98	91.9	432.31	423.00	51	7,934	0.64%	大買/
2020/11/24	116.4	434.03	139.4	434.92	437.50	-23	7,624	-0.30%	大買/大賣/
2020/11/23	22.1	415.55	25.7	416.66	418.50	-3.7	7,265	-0.05%
2020/11/20	52.2	412.85	61.2	412.00	412.00	-9	7,173	-0.13%
2020/11/19	30.2	403.55	43	403.96	404.00	-12.8	7,018	-0.18%
2020/11/18	26.5	399.50	22.6	399.05	399.50	3.9	7,016	0.06%
2020/11/17	32	400.69	51.2	399.42	398.50	-19.2	7,138	-0.27%
2020/11/16	62.5	399.07	33.6	397.77	396.50	28.8	7,492	0.38%
2020/11/13	30.4	398.21	27.7	397.50	397.00	2.7	7,674	0.04%
2020/11/12	28.8	395.39	29.7	396.19	395.50	-0.9	7,652	-0.01%
2020/11/11	41.6	393.06	52.6	392.71	392.50	-11	7,575	-0.15%
2020/11/10	43.4	389.61	55.6	388.13	388.00	-12.2	7,471	-0.16%
2020/11/09	15.9	387.02	48.3	387.17	388.00	-32.4	7,478	-0.43%
2020/11/06	39	383.79	16.4	383.21	381.50	22.6	7,575	0.30%
2020/11/05	35.2	382.53	34.2	383.87	386.50	1	7,539	0.01%
2020/11/04	85.5	382.01	85.9	381.69	381.50	-0.4	7,496	-0.01%
2020/11/03	75.5	374.33	146.6	372.64	377.50	-71.1	7,553	-0.94%	大賣/
2020/11/02	18.4	354.67	9.7	356.33	352.50	8.7	7,342	0.12%
2020/10/30	13.4	353.30	33.9	357.31	355.50	-20.5	7,515	-0.27%
2020/10/29	21.4	349.55	17	349.69	351.00	4.3	7,518	0.06%
2020/10/28	15.1	357.65	14.6	358.60	357.00	0.6	7,623	0.01%
2020/10/27	23.2	357.40	14	358.58	359.00	9.2	7,710	0.12%
2020/10/26	11.5	359.58	44.3	360.29	363.00	-32.8	7,719	-0.42%
2020/10/23	6	353.67	3	354.17	354.00	3	7,812	0.04%
2020/10/22	19	353.82	10	355.65	354.50	9	8,411	0.11%
2020/10/21	8	358.43	9	358.44	356.50	-1	8,727	-0.01%
2020/10/20	11.1	359.55	7	359.00	360.00	4.1	8,885	0.05%
2020/10/19	24	361.93	27.4	361.06	360.00	-3.3	9,021	-0.04%
2020/10/16	12.1	359.07	36.3	359.76	359.50	-24.2	9,188	-0.26%
2020/10/15	8	354.44	4.2	354.38	354.00	3.8	9,252	0.04%
2020/10/14	8.1	355.25	3.4	355.44	354.00	4.7	9,294	0.05%
2020/10/13	27	355.44	54	355.96	356.50	-27	9,387	-0.29%
2020/10/12	31.1	357.70	13	361.92	353.00	18.1	9,402	0.19%
2020/10/08	17.1	361.89	34.1	362.02	363.00	-17	9,359	-0.18%
2020/10/07	17	355.38	16.1	356.06	356.00	1	9,362	0.01%
2020/10/06	15.1	355.86	4	356.61	355.50	11.1	9,463	0.12%
2020/10/05	8	352.25	17	352.86	354.50	-9	9,610	-0.09%
2020/09/30	35.1	349.85	37.2	349.99	351.50	-2.1	9,742	-0.02%
2020/09/29	55.1	347.13	60.3	347.81	348.00	-5.2	9,854	-0.05%
2020/09/28	11.1	325.63	11	326.20	331.50	0	10,005	0.00%
2020/09/25	14.4	328.46	17	325.82	324.00	-2.6	10,214	-0.03%
2020/09/24	32.3	334.84	26.1	332.50	331.00	6.2	10,258	0.06%
2020/09/23	7.2	343.50	9	344.10	341.50	-1.8	10,305	-0.02%
2020/09/22	6.1	344.74	6	344.17	344.00	0.1	10,435	0.00%
2020/09/21	31.6	352.46	15	350.63	348.00	16.6	10,815	0.15%
2020/09/18	3.3	358.11	5	358.40	357.00	-1.7	11,006	-0.02%
2020/09/17	23	359.11	45.2	359.26	357.50	-22.2	11,223	-0.20%
2020/09/16	17.5	355.08	12	353.96	353.00	5.5	11,480	0.05%
2020/09/15	30.1	356.52	15	355.40	355.50	15.1	11,677	0.13%
2020/09/14	13	353.12	28.1	354.66	358.50	-15.1	11,925	-0.13%
2020/09/11	7	346.24	15	346.84	349.50	-8	12,114	-0.07%
2020/09/10	24.1	349.33	11.1	349.39	345.00	13	12,332	0.11%
2020/09/09	32	345.22	33.2	348.95	350.50	-1.2	12,512	-0.01%
2020/09/08	29	346.90	49.2	347.64	350.00	-20.2	12,543	-0.16%
2020/09/07	12.1	340.31	21.5	338.73	335.50	-9.5	12,587	-0.08%
2020/09/04	23	338.15	18	339.53	340.00	5	12,801	0.04%
2020/09/03	12	339.21	65	339.64	344.00	-53	12,939	-0.41%
2020/09/02	31.3	335.37	23.5	336.16	335.00	7.9	13,002	0.06%
2020/09/01	23	332.37	29.2	332.58	337.00	-6.1	13,192	-0.05%
2020/08/31	40	333.54	21	333.69	333.00	19	13,528	0.14%
2020/08/28	18.1	337.72	24.1	339.55	340.50	-6	13,726	-0.04%
2020/08/27	25.4	336.47	20.1	336.63	336.50	5.3	13,928	0.04%
2020/08/26	24.3	332.77	19.1	334.80	337.00	5.2	14,096	0.04%
2020/08/25	22.7	334.58	24	334.85	333.00	-1.3	14,292	-0.01%
2020/08/24	26.5	337.38	9	334.50	333.50	17.5	14,375	0.12%
2020/08/21	56.3	338.83	58.1	336.51	344.00	-1.7	14,441	-0.01%
2020/08/20	98.8	333.98	91.2	333.11	330.00	7.5	14,470	0.05%
2020/08/19	78	362.35	42.1	359.93	354.50	35.9	14,228	0.25%
2020/08/18	25.6	375.43	10.2	376.52	373.00	15.4	14,298	0.11%
2020/08/17	14	378.82	11.1	380.19	379.00	2.9	14,440	0.02%
2020/08/14	19.5	375.65	17	375.56	375.00	2.5	14,667	0.02%
2020/08/13	41.5	377.91	18	378.56	376.50	23.5	15,105	0.16%
2020/08/12	40.1	383.85	26	383.54	380.50	14.1	15,219	0.09%
2020/08/11	10.1	388.49	12.1	386.96	385.50	-2	15,357	-0.01%
2020/08/10	39.2	385.05	12.1	385.01	384.50	27.1	15,642	0.17%
2020/08/07	61.7	397.13	44.1	396.07	390.00	17.5	15,917	0.11%
2020/08/06	52.1	394.28	39	394.05	391.50	13.1	15,909	0.08%
2020/08/05	27.1	395.45	63.5	397.56	397.50	-36.5	15,991	-0.23%
2020/08/04	17	390.56	12.2	390.82	391.00	4.8	16,000	0.03%
2020/08/03	17.1	392.98	31.2	394.68	390.00	-14.1	16,227	-0.09%
2020/07/31	27	386.78	37.4	386.71	389.00	-10.4	16,468	-0.06%
2020/07/30	19.1	383.11	7	382.57	381.50	12.1	16,727	0.07%
2020/07/29	41.1	381.53	41	381.61	382.50	0.1	17,464	0.00%
2020/07/28	148.2	400.96	100.6	401.03	384.00	47.5	17,642	0.27%	大買/
2020/07/27	33.1	402.42	92.8	400.38	406.00	-59.7	17,457	-0.34%
2020/07/24	40	388.49	35.3	390.54	389.50	4.7	17,439	0.03%
2020/07/23	35.2	392.92	29.2	391.44	389.50	6	17,949	0.03%
2020/07/22	29.1	393.96	62.1	394.22	396.00	-33	18,359	-0.18%
2020/07/21	27	388.54	55.3	388.76	388.00	-28.3	18,441	-0.15%
2020/07/20	15	380.53	17.2	379.58	382.00	-2.2	18,646	-0.01%
2020/07/17	15.1	379.90	32.1	381.18	379.00	-17	18,968	-0.09%
2020/07/16	14	378.39	16	378.50	377.00	-2	19,192	-0.01%
2020/07/15	27.3	377.65	32	377.52	374.50	-4.7	19,332	-0.02%
2020/07/14	36	380.44	66	380.08	374.00	-30	19,688	-0.15%
2020/07/13	42.2	377.42	56.2	375.67	380.50	-13.9	19,916	-0.07%
2020/07/10	73.4	375.92	63	373.94	370.50	10.4	20,835	0.05%
2020/07/09	76.2	382.80	62.2	382.45	379.50	14.1	20,941	0.07%
2020/07/08	72.2	390.25	50	389.55	387.00	22.2	21,081	0.11%
2020/07/07	77.1	389.70	106.3	390.45	392.50	-29.2	21,183	-0.14%	大賣/
2020/07/06	70.3	376.15	69.6	377.14	378.50	0.7	21,407	0.00%
2020/07/03	39.1	379.36	33	377.91	377.00	6	21,730	0.03%
2020/07/02	32	378.44	22	377.98	377.00	10	21,947	0.05%
2020/07/01	44.3	381.96	26.1	381.84	379.50	18.3	22,053	0.08%
2020/06/30	155.2	379.21	74.8	378.77	381.00	80.4	22,017	0.37%	大買/
2020/06/29	68.4	394.88	26	394.92	391.00	42.4	21,701	0.20%
2020/06/24	68.1	409.91	43.3	410.09	407.50	24.8	21,595	0.12%
2020/06/23	35.1	405.73	53.4	405.57	406.00	-18.3	21,573	-0.08%
2020/06/22	27.1	397.04	30.3	398.26	396.50	-3.2	21,487	-0.01%
2020/06/19	67.3	409.67	59.2	409.74	404.50	8.1	21,565	0.04%
2020/06/18	16	402.94	34.5	403.20	405.00	-18.5	21,525	-0.09%
2020/06/17	50.4	400.29	68.7	400.13	399.00	-18.2	21,523	-0.08%
2020/06/16	37	392.61	75.2	392.86	396.00	-38.2	21,656	-0.18%
2020/06/15	27.3	381.80	43	382.63	382.00	-15.8	21,862	-0.07%
2020/06/12	67.1	374.48	78	373.30	381.00	-11	22,147	-0.05%
2020/06/11	75.6	388.84	60	388.05	383.50	15.6	22,548	0.07%
2020/06/10	68.1	396.83	57.1	396.75	394.50	11	22,704	0.05%
2020/06/09	50.1	392.79	40.4	393.41	392.50	9.7	22,883	0.04%
2020/06/08	61.1	392.01	63.3	392.89	393.00	-2.2	23,169	-0.01%
2020/06/05	118.5	396.54	82.1	393.94	387.50	36.5	23,158	0.16%	大買/
2020/06/04	71.1	399.21	89.4	400.57	400.50	-18.3	23,039	-0.08%
2020/06/03	63	390.34	86.7	390.71	392.00	-23.7	22,971	-0.10%
2020/06/02	59	386.86	54.2	385.57	383.00	4.8	22,862	0.02%
2020/06/01	54	380.36	95.1	380.51	385.50	-41.1	22,847	-0.18%
2020/05/29	39.5	367.78	30.2	369.08	370.50	9.3	22,950	0.04%
2020/05/28	45.2	375.31	46	373.14	370.00	-0.8	23,024	0.00%
2020/05/27	38	373.79	42.1	375.00	376.00	-4	23,258	-0.02%
2020/05/26	78.2	379.07	74.2	377.23	371.00	4	23,586	0.02%
2020/05/25	106	365.68	110.1	366.69	376.00	-4	23,905	-0.02%	大買/大賣/
2020/05/22	67.1	373.09	43	373.92	371.50	24.1	23,914	0.10%
2020/05/21	100.1	385.01	94.3	383.83	382.00	5.8	23,916	0.02%
2020/05/20	142.1	387.18	135.2	387.76	384.50	6.9	23,896	0.03%	大買/大賣/
2020/05/19	67	375.40	66	375.42	373.00	1	23,524	0.00%
2020/05/18	116	379.61	61.1	377.53	369.00	54.9	23,519	0.23%	大買/
2020/05/15	105.1	390.10	80.2	389.72	386.00	24.9	23,501	0.11%	大買/
2020/05/14	80.3	393.61	57.3	389.92	385.50	23	23,283	0.10%
2020/05/13	57.3	401.79	64	402.85	402.50	-6.8	23,119	-0.03%
2020/05/12	62.1	408.66	45.3	410.16	406.00	16.7	22,927	0.07%
2020/05/11	30.4	410.90	58.5	411.36	413.50	-28.1	22,828	-0.12%
2020/05/08	96.2	407.32	71.1	406.53	403.50	25.1	22,859	0.11%
2020/05/07	111	416.83	87	412.67	410.00	24	22,707	0.11%	大買/
2020/05/06	87.1	415.10	84	415.09	416.00	3.1	22,443	0.01%
2020/05/05	171.2	414.73	231.3	412.94	407.00	-60.1	22,198	-0.27%	大買/大賣/
2020/05/04	94.2	382.72	49.2	384.19	391.50	45	21,593	0.21%
2020/04/30	86.3	390.06	97.6	390.15	391.00	-11.3	21,506	-0.05%
2020/04/29	108.1	384.21	69.1	382.87	380.00	39	21,313	0.18%	大買/
2020/04/28	178.4	389.22	130.1	389.78	383.50	48.2	21,175	0.23%	大買/大賣/
2020/04/27	75	365.99	135.1	363.27	379.50	-60.1	20,727	-0.29%	大賣/
2020/04/24	67.1	344.47	49.3	344.26	345.00	17.8	20,206	0.09%
2020/04/23	99.1	347.58	90	346.86	344.00	9.1	19,998	0.05%
2020/04/22	78	332.35	87	331.89	344.00	-9	19,743	-0.05%
2020/04/21	76.5	333.28	54	332.04	326.00	22.5	19,557	0.12%
2020/04/20	36	341.90	43.2	341.38	343.00	-7.2	19,488	-0.04%
2020/04/17	79.4	346.07	74	344.55	339.50	5.4	19,382	0.03%
2020/04/16	94	339.84	76.1	339.93	341.50	17.9	19,076	0.09%
2020/04/15	193.2	346.83	171	348.02	343.50	22.1	18,908	0.12%	大買/大賣/
2020/04/14	50.4	338.31	52	338.78	338.00	-1.7	18,422	-0.01%
2020/04/13	50.1	335.69	43.1	334.35	332.50	7.1	18,450	0.04%
2020/04/10	107	340.29	96.2	340.53	343.00	10.8	18,307	0.06%	大買/
2020/04/09	135.4	340.43	105.3	339.10	335.00	30.1	18,420	0.16%	大買/大賣/
2020/04/08	90	316.11	120	317.28	329.00	-30	17,944	-0.17%	大賣/
2020/04/07	74	297.31	65	298.09	299.50	9	17,628	0.05%
2020/04/06	34	280.83	70	281.31	288.00	-36	17,532	-0.21%
2020/04/01	23.2	271.91	14	272.46	272.50	9.2	17,404	0.05%
2020/03/31	38.1	280.31	26	278.06	274.50	12.1	17,453	0.07%
2020/03/30	19.1	275.05	17.1	274.62	278.00	2	17,502	0.01%
2020/03/27	70.3	295.87	68	289.35	280.50	2.3	17,595	0.01%
2020/03/26	69.1	286.90	69.1	286.64	291.50	0	17,504	0.00%
2020/03/25	119.3	291.78	88.3	290.47	292.00	31	17,609	0.18%	大買/
2020/03/24	92	272.02	77.1	270.65	274.00	14.9	17,409	0.09%
2020/03/23	66	244.58	67	243.51	252.00	-1	17,266	-0.01%
2020/03/20	80	248.48	111	246.15	252.00	-31	17,066	-0.18%	大賣/
2020/03/19	83.2	238.07	58.6	239.20	229.50	24.7	16,768	0.15%
2020/03/18	116.2	263.68	111	263.54	254.50	5.2	16,462	0.03%	大買/大賣/
2020/03/17	109.3	279.84	122.2	276.45	265.00	-12.9	16,208	-0.08%	大買/大賣/
2020/03/16	75.2	319.61	56	311.62	290.50	19.2	15,777	0.12%
2020/03/13	57.8	314.11	71.2	314.50	320.00	-13.4	15,477	-0.09%
2020/03/12	82.2	358.18	98.2	357.31	345.50	-16	15,311	-0.10%
2020/03/11	70.3	395.98	61.1	392.65	383.50	9.2	14,998	0.06%
2020/03/10	95.3	384.11	112.3	382.07	394.50	-17	14,881	-0.11%	大賣/
2020/03/09	99.4	395.30	101	388.94	386.00	-1.6	14,982	-0.01%	大賣/
2020/03/06	50.3	405.49	48	405.68	406.50	2.3	15,083	0.02%
2020/03/05	42.1	406.19	50	408.31	410.50	-8	15,072	-0.05%
2020/03/04	82.3	405.76	71.1	404.76	400.50	11.2	14,924	0.08%
2020/03/03	71.7	429.82	53	424.38	417.00	18.7	14,662	0.13%
2020/03/02	87.4	414.59	82	413.35	418.50	5.4	14,572	0.04%
2020/02/27	104.5	428.82	112	423.35	410.00	-7.5	14,332	-0.05%	大買/大賣/
2020/02/26	110.4	464.76	67	452.71	441.00	43.4	13,904	0.31%	大買/
2020/02/25	70.2	488.41	51.3	488.17	485.00	18.9	13,410	0.14%
2020/02/24	42	470.16	20.3	473.46	484.50	21.7	13,110	0.17%
2020/02/21	26.2	466.10	47.6	467.83	472.00	-21.4	12,946	-0.17%
2020/02/20	22.2	461.64	22.3	461.83	457.50	-0.1	12,798	0.00%
2020/02/19	32.1	453.05	40.9	455.81	460.00	-8.9	12,707	-0.07%
2020/02/18	38.4	463.50	40.2	459.50	450.00	-1.9	12,599	-0.01%
2020/02/17	36.3	455.79	21	454.36	453.00	15.3	12,764	0.12%
2020/02/14	15.1	451.58	34.2	449.88	457.00	-19.2	12,670	-0.15%
2020/02/13	23.2	446.98	13	446.45	439.00	10.2	12,738	0.08%
2020/02/12	23.2	445.13	27	443.99	448.00	-3.8	12,673	-0.03%
2020/02/11	31.2	435.40	55	437.09	437.00	-23.8	12,601	-0.19%
2020/02/10	25.3	416.73	27.1	418.72	418.50	-1.8	12,441	-0.01%
2020/02/07	16.3	417.79	24	418.06	416.50	-7.7	12,358	-0.06%
2020/02/06	29.1	422.95	17	420.17	417.00	12.1	12,329	0.10%
2020/02/05	29.2	420.35	18.2	419.48	413.00	11.1	12,417	0.09%
2020/02/04	16.3	408.85	22.2	411.62	418.50	-5.9	12,328	-0.05%
2020/02/03	52.1	378.85	54.4	378.54	392.00	-2.2	12,189	-0.02%
2020/01/31	42.1	385.12	35	383.53	386.50	7.1	12,084	0.06%
2020/01/30	34.6	383.20	35.1	381.66	374.00	-0.6	11,931	0.00%
2020/01/20	14.1	416.50	11.3	417.00	415.50	2.8	11,795	0.02%
2020/01/17	15.7	419.87	13	419.23	413.00	2.7	11,912	0.02%
2020/01/16	24.2	420.43	25	421.32	417.00	-0.9	11,948	-0.01%
2020/01/15	36.5	422.93	32	419.84	413.00	4.5	11,920	0.04%
2020/01/14	38	410.00	68	410.54	419.00	-30	11,961	-0.25%
2020/01/13	53.7	387.85	31	388.84	390.00	22.7	11,852	0.19%
2020/01/10	31.3	396.08	30.1	396.27	392.50	1.2	11,859	0.01%
2020/01/09	37.6	397.23	33	396.48	392.00	4.6	11,944	0.04%
2020/01/08	82.4	393.12	89.2	391.83	387.00	-6.8	11,937	-0.06%
2020/01/07	54.3	423.59	17.1	419.60	414.00	37.1	11,645	0.32%
2020/01/06	35.2	463.56	27.2	462.44	460.00	8	11,658	0.07%
2020/01/03	45.3	460.75	60.1	463.00	468.00	-14.8	11,967	-0.12%
2020/01/02	18.2	438.45	11.1	436.68	436.00	7.1	11,787	0.06%
2019/12/31	66	437.20	47.2	437.32	437.00	18.8	11,843	0.16%
2019/12/30	43.7	427.35	54	427.80	436.00	-10.3	11,735	-0.09%
2019/12/27	17.2	409.61	11.1	409.01	411.00	6.2	11,692	0.05%
2019/12/26	18.1	405.60	18	405.64	402.00	0.1	12,023	0.00%
2019/12/25	29.1	400.05	26.2	401.40	403.50	3	12,124	0.02%
2019/12/24	32	392.63	38	394.24	395.00	-6	12,256	-0.05%
2019/12/23	14.3	385.73	12.3	386.62	383.00	2	12,052	0.02%
2019/12/20	49.2	397.63	48	397.69	389.50	1.2	11,942	0.01%
2019/12/19	12.1	382.17	22.1	381.76	383.00	-10	11,581	-0.09%
2019/12/18	12.2	377.73	14	379.96	376.50	-1.8	11,516	-0.02%
2019/12/17	10.1	378.05	10	378.15	377.00	0.1	11,409	0.00%
2019/12/16	11.1	377.43	10.1	379.55	379.00	1	11,374	0.01%
2019/12/13	23.9	381.91	20.1	379.76	376.50	3.8	11,419	0.03%
2019/12/12	38.1	378.91	34	378.44	381.50	4.1	11,277	0.04%
2019/12/11	13	376.27	32.1	376.50	378.50	-19	11,125	-0.17%
2019/12/10	19	370.87	10.1	368.61	368.00	8.9	10,969	0.08%
2019/12/09	31	376.63	25.3	376.07	372.50	5.8	10,944	0.05%
2019/12/06	14	364.00	13	367.04	369.00	1	10,805	0.01%
2019/12/05	22	364.59	12	362.75	362.00	10	10,769	0.09%
2019/12/04	39	366.32	30.1	366.17	361.00	8.9	10,820	0.08%
2019/12/03	27.1	355.29	27.7	353.27	363.00	-0.6	10,523	-0.01%
2019/12/02	6	331.75	12.3	334.90	338.00	-6.3	10,264	-0.06%
2019/11/29	9	332.89	7	331.21	330.00	2	10,445	0.02%
2019/11/28	10	336.25	7	336.57	335.00	3	10,723	0.03%
2019/11/27	13	333.38	29.3	333.16	336.50	-16.3	10,677	-0.15%
2019/11/26	6	329.41	31	329.84	326.50	-25	10,604	-0.24%
2019/11/25	3	322.67	12	322.00	322.50	-9	10,538	-0.09%
2019/11/22	4	317.50	4	317.13	317.00	0	10,642	0.00%
2019/11/21	6	314.83	13	318.65	318.50	-7	10,783	-0.06%
2019/11/20	13	321.92	4.1	320.51	320.00	8.9	10,782	0.08%
2019/11/19	16	320.78	28.3	322.66	323.50	-12.3	10,827	-0.11%
2019/11/18	6	319.58	2	318.25	317.50	4	10,776	0.04%
2019/11/15	24.1	325.98	18.2	323.08	321.00	5.9	10,764	0.05%
2019/11/14	78.4	329.72	68.1	327.92	326.50	10.4	10,669	0.10%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	22.1	291.85	28	286.87	282.50	-5.9	10,261	-0.06%
2019/11/08	8	309.44	14	309.14	307.00	-6	10,018	-0.06%
2019/11/07	20	306.80	12	308.21	306.00	8	10,047	0.08%
2019/11/06	22	310.82	21	310.38	307.00	1	9,990	0.01%
2019/11/05	3	312.67	4.1	313.34	312.00	-1.1	9,972	-0.01%
2019/11/04	16	315.63	6.3	312.86	312.50	9.7	9,989	0.10%
2019/11/01	25	308.40	25.1	314.05	316.00	-0.1	10,092	0.00%
2019/10/31	21.1	320.17	9	317.94	314.00	12.1	9,931	0.12%
2019/10/30	8	320.19	10	320.95	320.50	-2	9,866	-0.02%
2019/10/29	7	317.79	12	319.25	318.00	-5	9,798	-0.05%
2019/10/28	1	316.99	2	318.25	316.50	-1	9,828	-0.01%
2019/10/25	10	317.20	18	318.30	316.00	-8	9,810	-0.08%
2019/10/24	19	318.21	16	319.16	317.00	3	9,735	0.03%
2019/10/23	14.1	310.59	12.6	310.62	312.50	1.5	9,601	0.02%
2019/10/22	9.1	315.69	9	313.28	311.50	0.1	9,502	0.00%
2019/10/21	25	316.94	32	317.73	313.50	-7	9,444	-0.07%
2019/10/18	15	310.83	10	311.70	312.50	5	9,240	0.05%
2019/10/17	13	304.17	12	305.34	310.50	1	9,121	0.01%
2019/10/16	33.1	305.63	21.1	300.30	302.00	12	9,068	0.13%
2019/10/15	20	311.37	9.4	308.51	306.00	10.7	8,890	0.12%
2019/10/14	17.4	310.88	20.7	311.17	314.50	-3.3	8,738	-0.04%
2019/10/09	35.1	296.35	23.1	297.90	301.50	12	8,561	0.14%
2019/10/08	31.1	284.79	30	286.14	298.50	1	8,237	0.01%
2019/10/07	4	271.75	22.3	271.46	276.00	-18.3	7,784	-0.23%
2019/10/04	14	263.54	10	266.40	261.00	4	7,557	0.05%
2019/10/03	13.1	266.46	9.1	265.66	265.50	4	7,488	0.05%
2019/10/02	21.2	267.98	28	268.66	269.00	-6.8	7,398	-0.09%
2019/10/01	34	265.54	45	261.02	268.00	-11	7,267	-0.15%
2019/09/27	23.1	243.68	30.7	244.30	246.50	-7.6	6,985	-0.11%
2019/09/26	8.1	238.38	34.1	240.10	238.50	-26	6,770	-0.38%
2019/09/25	4	229.50	3	228.84	229.50	1	6,527	0.02%
2019/09/24	2	233.50	1	231.50	231.50	1	6,602	0.02%
2019/09/23	15	233.63	5	233.30	233.00	10	6,636	0.15%
2019/09/20	3	233.00	6	234.09	233.50	-3	6,677	-0.05%
2019/09/19	2	233.25	2	232.51	232.00	0	6,633	0.00%
2019/09/18	2	233.75	2	233.25	232.50	0	6,690	0.00%
2019/09/17	12	237.29	16	237.88	233.50	-4	6,698	-0.06%
2019/09/16	4.1	229.44	3.1	229.10	231.50	1	6,647	0.02%
2019/09/12	1	233.00	2	232.00	231.00	-1	6,833	-0.01%
2019/09/11	4	229.88	1	229.50	230.00	3	6,911	0.04%
2019/09/10	5.5	232.00	9.2	230.05	228.50	-3.7	6,957	-0.05%
2019/09/09	7.2	235.10	5	234.50	233.00	2.2	7,005	0.03%
2019/09/06	8	238.94	12	238.75	237.00	-4	6,985	-0.06%
2019/09/05	15.2	238.53	17	239.12	238.00	-1.8	6,921	-0.03%
2019/09/04	14.4	235.17	10.1	235.00	234.50	4.3	6,792	0.06%
2019/09/03	17	234.56	13	235.54	235.50	4	6,765	0.06%
2019/09/02	47	234.90	34.6	234.74	236.00	12.4	6,703	0.18%
2019/08/30	27	220.74	45	221.34	227.00	-18	6,498	-0.28%
2019/08/29	3.1	205.05	5	205.31	206.50	-2	6,338	-0.03%
2019/08/28	13.1	204.24	16	205.81	204.50	-2.9	6,369	-0.05%
2019/08/27	11.1	208.62	2	205.25	203.00	9.1	6,348	0.14%
2019/08/26	23.2	212.26	12	210.67	209.00	11.2	6,334	0.18%
2019/08/23	4	257.64	13	256.00	258.00	-9	6,231	-0.14%
2019/08/22	15	254.97	13.1	255.80	253.00	2	6,180	0.03%
2019/08/21	28	260.82	15	260.93	257.50	13	6,140	0.21%
2019/08/20	4	266.25	6	265.75	265.50	-2	6,076	-0.03%
2019/08/19	8.1	264.70	5	264.50	264.50	3.1	6,067	0.05%
2019/08/16	10	264.30	8	264.88	263.50	2	6,169	0.03%
2019/08/15	7	264.00	2	263.50	264.50	5	6,197	0.08%
2019/08/14	16.2	271.71	8	270.63	268.50	8.2	6,242	0.13%
2019/08/13	5	266.50	6	266.17	266.50	-1	6,223	-0.02%
2019/08/12	4.1	264.82	27	262.70	268.50	-22.9	6,311	-0.36%
2019/08/08	7.5	255.27	7	256.29	257.00	0.5	6,341	0.01%
2019/08/07	23	257.52	7	253.71	250.50	16	6,380	0.25%
2019/08/06	17	254.24	16	258.91	258.50	1	6,530	0.02%
2019/08/05	10	262.20	7	262.29	260.00	3	6,653	0.05%
2019/08/02	8	260.00	16	260.31	257.50	-8	6,659	-0.12%
2019/08/01	16	266.13	16	267.81	266.00	0	6,678	0.00%
2019/07/31	2	263.50	4	263.50	266.00	-2	6,735	-0.03%
2019/07/30	9	264.72	11	264.45	264.50	-2	6,751	-0.03%
2019/07/29	10	259.00	6	257.75	258.50	4	6,693	0.06%
2019/07/26	5	257.20	4	258.75	259.50	1	6,791	0.01%
2019/07/25	4	256.13	3	255.35	258.00	1	6,811	0.01%
2019/07/24	4	257.75	3	255.33	255.50	1	6,857	0.01%
2019/07/23	5.1	255.79	3	255.50	255.00	2.1	7,072	0.03%
2019/07/22	3	255.98	4	252.50	253.00	-1	7,114	-0.01%
2019/07/19	11	259.77	4.1	258.37	257.50	6.9	7,278	0.09%
2019/07/18	7.1	264.01	7.1	259.86	259.00	0	7,308	0.00%
2019/07/17	5	269.30	5	268.10	267.00	0	7,339	0.00%
2019/07/16	5	269.20	8	269.69	269.50	-3	7,398	-0.04%
2019/07/15	15	267.33	14.1	266.62	267.50	0.9	7,462	0.01%
2019/07/12	2	272.25	4	272.26	273.50	-2	7,635	-0.03%
2019/07/11	4	271.63	7	272.29	271.50	-3	7,939	-0.04%
2019/07/10	7	267.29	8	268.56	269.00	-1	7,981	-0.01%
2019/07/09	11	267.36	7	265.71	264.00	4	7,998	0.05%
2019/07/08	8	276.31	5	275.50	275.00	3	7,963	0.04%
2019/07/05	24	277.58	14	278.79	278.00	10	8,066	0.12%
2019/07/04	24	277.06	25	278.84	277.00	-1	8,069	-0.01%
2019/07/03	3	271.17	3	270.17	270.00	0	8,107	0.00%
2019/07/02	12.1	272.26	6	272.17	271.50	6.1	8,194	0.07%
2019/07/01	7	271.14	7	271.14	272.50	0	8,287	0.00%
2019/06/28	7.1	266.07	3	263.83	264.00	4.1	8,235	0.05%
2019/06/27	4	267.88	3	268.50	267.50	1	8,232	0.01%
2019/06/26	4	264.63	5	265.40	266.00	-1	8,216	-0.01%
2019/06/25	8	266.38	5	263.90	263.50	3	8,208	0.04%
2019/06/24	4	267.38	5	268.50	271.00	-1	8,203	-0.01%
2019/06/21	12	270.75	7	266.57	267.50	5	8,223	0.06%
2019/06/20	18.6	271.02	24	271.65	270.00	-5.4	8,264	-0.07%
2019/06/19	6	263.08	23	263.52	264.00	-17	8,166	-0.21%
2019/06/18	25	260.00	11	258.68	258.00	14	8,118	0.17%
2019/06/17	4	253.88	11	257.55	261.00	-7	8,121	-0.09%
2019/06/14	3.1	248.90	6	250.08	251.00	-2.9	8,100	-0.04%
2019/06/13	5	247.50	3.5	247.15	247.00	1.5	8,139	0.02%
2019/06/12	6.1	251.48	8	248.38	249.00	-1.9	8,412	-0.02%
2019/06/11	23	248.46	19	249.29	251.50	4	8,450	0.05%
2019/06/10	4	249.88	8.1	250.08	251.00	-4.1	8,413	-0.05%
2019/06/06	21.6	249.78	10	248.45	245.00	11.6	8,470	0.14%
2019/06/05	11.1	262.97	19	261.89	256.00	-8	8,406	-0.09%
2019/06/04	5.1	264.99	5.1	264.89	263.50	0	8,298	0.00%
2019/06/03	16	260.88	15.1	260.32	262.00	0.9	8,309	0.01%
2019/05/31	10	256.52	12	256.92	261.00	-2	8,295	-0.02%
2019/05/30	14	254.82	7	254.57	251.00	7	8,268	0.08%
2019/05/29	6	251.59	16.1	251.53	255.00	-10.1	8,300	-0.12%
2019/05/28	3	244.83	5	246.10	245.50	-2	8,516	-0.02%
2019/05/27	0	0.00	5	244.01	245.00	-5	8,683	-0.06%
2019/05/24	10.4	245.82	7.1	245.19	242.00	3.3	8,740	0.04%
2019/05/23	16.1	244.72	30	243.42	244.50	-13.9	8,862	-0.16%
2019/05/22	12	258.17	5	256.60	253.50	7	8,826	0.08%
2019/05/21	5	250.61	7	255.57	258.00	-2	8,950	-0.02%
2019/05/20	8	252.06	5	251.10	251.50	3	8,962	0.03%
2019/05/17	47.1	252.56	43	249.37	249.50	4.1	9,055	0.05%
2019/05/16	21	253.76	11.2	252.86	249.00	9.8	9,151	0.11%
2019/05/15	27	260.96	10.3	261.26	259.00	16.7	9,247	0.18%
2019/05/14	33.1	256.59	39	255.13	258.00	-5.9	9,619	-0.06%
2019/05/13	22.1	267.64	21.1	276.25	259.50	1	9,767	0.01%
2019/05/10	33	284.45	22	282.50	280.50	11	9,627	0.11%
2019/05/09	13.4	289.96	13.6	288.05	286.00	-0.1	9,500	0.00%
2019/05/08	19.1	288.97	12	289.47	294.50	7	9,514	0.07%
2019/05/07	10	295.50	10	295.10	293.00	0	9,594	0.00%
2019/05/06	20.1	292.74	20	292.83	293.50	0.1	9,807	0.00%
2019/05/03	15.1	299.15	8	300.44	300.00	7.1	9,747	0.07%
2019/05/02	8	301.81	8	302.75	303.50	0	9,674	0.00%
2019/04/30	11	301.68	7	303.36	304.50	4	9,690	0.04%
2019/04/29	15.1	305.99	5	306.39	300.50	10	9,725	0.10%
2019/04/26	2.3	317.67	3	317.67	319.00	-0.8	9,583	-0.01%
2019/04/25	15	309.00	18	307.83	321.50	-3	9,624	-0.03%
2019/04/24	10.4	321.73	7	319.07	319.50	3.4	9,552	0.04%
2019/04/23	12	323.67	8	322.56	321.50	4	9,640	0.04%
2019/04/22	14	330.43	2	331.75	327.50	12	9,626	0.12%
2019/04/19	5	333.30	4	330.75	333.50	1	9,748	0.01%
2019/04/18	12.1	341.65	7	337.64	331.00	5.1	9,862	0.05%
2019/04/17	9	337.24	13.2	342.41	345.00	-4.1	9,990	-0.04%
2019/04/16	4	332.00	7	333.21	332.50	-3	9,759	-0.03%
2019/04/15	12.1	330.83	9	331.50	330.50	3.1	9,814	0.03%
2019/04/12	4	330.88	2	327.00	326.00	2	10,131	0.02%
2019/04/11	5	331.30	2	332.50	329.00	3	10,283	0.03%
2019/04/10	5	328.30	6	328.59	329.00	-1	10,265	-0.01%
2019/04/09	3.1	329.90	5	329.90	330.00	-1.9	10,321	-0.02%
2019/04/08	5	330.80	4	327.63	324.50	1	10,433	0.01%
2019/04/03	4	328.00	10.1	329.46	330.00	-6.1	10,555	-0.06%
2019/04/02	6	321.50	1	324.00	320.00	5	10,591	0.05%
2019/04/01	5	325.30	7	320.43	321.00	-2	10,685	-0.02%
2019/03/29	5	325.50	1	326.00	323.00	4	10,728	0.04%
2019/03/28	5	322.30	2	324.00	322.00	3	10,981	0.03%
2019/03/27	3.2	323.41	3.1	324.34	324.00	0.1	11,222	0.00%
2019/03/26	3	322.17	2.1	321.82	323.00	1	11,369	0.01%
2019/03/25	7.3	319.73	13	318.65	318.00	-5.7	11,539	-0.05%
2019/03/22	8.5	336.21	7	334.64	331.00	1.5	11,684	0.01%
2019/03/21	3	334.67	5	333.60	334.50	-2	11,979	-0.02%
2019/03/20	6	334.75	24	334.06	334.50	-18	12,400	-0.15%
2019/03/19	5	337.48	3.1	337.62	333.50	2	12,527	0.02%
2019/03/18	2.1	350.98	2	345.75	341.00	0.1	12,700	0.00%
2019/03/15	15	347.03	18	350.28	345.50	-3	12,962	-0.02%
2019/03/14	18	338.58	16	336.94	339.00	2	12,989	0.02%
2019/03/13	2.1	333.01	8	334.69	338.00	-5.9	13,305	-0.04%
2019/03/12	18	336.44	21	338.90	332.00	-3	13,549	-0.02%
2019/03/11	2	332.75	4	337.00	339.50	-2	13,804	-0.01%
2019/03/08	4	331.38	3	331.83	336.50	1	14,058	0.01%
2019/03/07	14.1	336.27	18	337.61	336.00	-3.9	14,258	-0.03%
2019/03/06	13.1	339.71	13	340.92	339.50	0.1	14,670	0.00%
2019/03/05	7	341.93	3	341.17	340.00	4	15,102	0.03%
2019/03/04	6.1	346.56	6	345.33	349.50	0.1	15,341	0.00%
2019/02/27	13	351.92	7	350.07	346.00	6	15,421	0.04%
2019/02/26	4	377.25	18	379.17	372.00	-14	15,363	-0.09%
2019/02/25	3	376.66	2	375.50	375.00	1	15,588	0.01%
2019/02/22	29.1	378.38	7	380.79	375.50	22.1	15,898	0.14%
2019/02/21	8	373.50	5	374.90	381.00	3	15,977	0.02%
2019/02/20	9.1	380.61	14	375.86	373.00	-4.9	16,022	-0.03%
2019/02/19	4.2	371.72	2	371.25	368.00	2.2	16,155	0.01%
2019/02/18	7	370.71	9	368.35	371.50	-2	16,227	-0.01%
2019/02/15	8	366.63	7	363.93	360.00	1	16,313	0.01%
2019/02/14	16.2	381.78	6.5	376.69	375.50	9.7	16,411	0.06%
2019/02/13	46	371.14	43	373.52	382.50	3	16,498	0.02%
2019/02/12	10	346.60	43	347.40	352.00	-33	16,465	-0.20%
2019/02/11	6	325.67	8	327.63	328.00	-2	16,537	-0.01%
2019/01/30	7	323.43	6	323.42	321.50	1	17,013	0.01%
2019/01/29	8.1	322.13	5	320.80	321.00	3.1	17,472	0.02%
2019/01/28	29.1	333.45	5	336.20	328.00	24.1	17,718	0.14%
2019/01/25	7	323.14	21	325.05	328.50	-14	18,290	-0.08%
2019/01/24	5.1	316.96	6.1	316.90	315.00	-1	18,538	-0.01%
2019/01/23	3	312.33	3	314.50	316.50	0	19,031	0.00%
2019/01/22	5.1	318.38	5	316.00	316.50	0.1	19,435	0.00%
2019/01/21	9	323.17	10	321.25	320.00	-1	19,803	-0.01%
2019/01/18	4	316.75	2	318.00	318.50	2	20,210	0.01%
2019/01/17	11	320.23	8	319.44	313.50	3	20,494	0.01%
2019/01/16	12	316.92	12	318.13	317.50	0	20,815	0.00%
2019/01/15	6	312.50	10	313.10	314.00	-4	21,044	-0.02%
2019/01/14	6	306.50	6	307.42	307.00	0	21,175	0.00%
2019/01/11	11	309.27	7	310.34	306.00	4	21,492	0.02%
2019/01/10	13	305.81	12	307.13	304.50	1	21,530	0.00%
2019/01/09	11	308.09	13	310.04	303.50	-2	21,682	-0.01%
2019/01/08	5.1	295.20	4	294.25	294.00	1.1	21,582	0.01%
2019/01/07	10	298.15	9	297.89	296.50	1	21,821	0.00%
2019/01/04	51.2	291.79	48.5	292.50	289.50	2.7	22,086	0.01%
2019/01/03	13	308.85	9	310.89	303.00	4	22,148	0.02%
2019/01/02	4	319.00	2	316.25	314.00	2	22,326	0.01%
2018/12/28	5	321.49	7	321.21	319.00	-2	22,743	-0.01%
2018/12/27	9.5	325.74	11	325.05	321.00	-1.5	23,057	-0.01%
2018/12/26	43	331.30	29	319.21	314.00	14	23,010	0.06%
2018/12/25	11	320.46	7	321.79	328.50	4	22,973	0.02%
2018/12/24	11	323.50	15	324.87	331.00	-4	23,045	-0.02%
2018/12/22	8	324.25	7	324.00	322.50	1	23,071	0.00%
2018/12/21	14	316.64	14	315.14	328.00	0	23,401	0.00%
2018/12/20	13.2	313.18	14	313.86	314.00	-0.8	23,379	0.00%
2018/12/19	10	324.60	11	324.27	320.00	-1	23,332	0.00%
2018/12/18	15	316.47	14	316.46	320.00	1	23,364	0.00%
2018/12/17	22	319.98	23	319.80	321.50	-1	23,451	0.00%
2018/12/14	32	308.48	38	305.22	320.00	-6	23,654	-0.03%
2018/12/13	34	323.45	23	317.63	314.50	11	23,631	0.05%
2018/12/12	8.1	341.30	10	341.30	338.50	-1.9	23,390	-0.01%
2018/12/11	28	326.54	26	326.38	332.00	2	23,313	0.01%
2018/12/10	22	334.55	16	332.18	323.50	6	23,451	0.03%
2018/12/07	26	352.79	30	349.82	356.50	-4	23,309	-0.02%
2018/12/06	36	367.10	17	364.79	349.50	19	23,214	0.08%
2018/12/05	18	387.61	12	389.25	388.00	6	23,066	0.03%
2018/12/04	26.1	410.95	26	406.46	401.50	0.1	23,116	0.00%
2018/12/03	9	399.17	18	399.72	407.00	-9	23,138	-0.04%
2018/11/30	10	364.90	14.1	365.59	370.00	-4.1	23,150	-0.02%
2018/11/29	43	370.88	44	366.93	359.50	-1	23,039	0.00%
2018/11/28	23	348.16	21	349.40	357.50	2	22,901	0.01%
2018/11/27	17	328.95	18	333.92	340.00	-1	22,647	0.00%
2018/11/26	13	322.96	6	324.58	327.00	7	22,440	0.03%
2018/11/23	23	326.96	23	325.87	319.00	0	22,378	0.00%
2018/11/22	23	343.48	29	345.41	332.00	-6	22,313	-0.03%
2018/11/21	12	325.42	14.2	326.89	340.00	-2.2	22,117	-0.01%
2018/11/20	8	316.81	11	320.05	321.00	-3	21,995	-0.01%
2018/11/19	7	314.79	9	315.39	317.50	-2	21,950	-0.01%
2018/11/16	14	317.38	17	316.47	310.00	-3	21,979	-0.01%
2018/11/15	11	307.45	13	308.46	312.00	-2	21,801	-0.01%
2018/11/14	23	312.13	13	310.00	306.00	10	21,837	0.05%
2018/11/13	24	299.92	30	299.02	311.00	-6	21,884	-0.03%
2018/11/12	32.1	308.80	18.1	309.42	310.00	14.1	21,928	0.06%
2018/11/09	46	322.53	41	325.05	329.00	5	21,966	0.02%
2018/11/08	31	339.55	59	336.98	324.00	-28	21,832	-0.13%
2018/11/07	40.1	316.53	45	312.99	331.00	-4.9	21,787	-0.02%
2018/11/06	49	326.05	35	326.80	308.00	14	21,693	0.06%
2018/11/05	32.6	339.60	17	339.85	340.00	15.6	21,585	0.07%
2018/11/02	47	367.14	63	358.99	345.50	-16	21,659	-0.07%
2018/11/01	43.1	335.12	40	341.94	347.00	3.1	21,253	0.01%
2018/10/31	40	318.40	31	313.68	315.50	9	20,947	0.04%
2018/10/30	41	306.37	31	303.63	298.00	10	20,601	0.05%
2018/10/29	25	321.80	24	322.54	320.00	1	20,523	0.00%
2018/10/26	42	322.56	43.1	322.12	324.00	-1.1	20,366	-0.01%
2018/10/25	21	322.18	32	320.13	315.50	-11	20,022	-0.05%
2018/10/24	32	360.27	32.3	360.13	349.00	-0.3	19,958	0.00%
2018/10/23	28	381.79	48	377.21	366.00	-20	19,663	-0.10%
2018/10/22	30	385.22	28	388.18	390.00	2	19,377	0.01%
2018/10/19	37	395.74	31	397.00	394.00	6	19,227	0.03%
2018/10/18	24	422.77	26	423.04	421.50	-2	18,942	-0.01%
2018/10/17	34	435.16	35	432.13	418.00	-1	18,861	-0.01%
2018/10/16	23	420.02	19	420.24	419.00	4	18,685	0.02%
2018/10/15	26	419.33	20	417.75	410.00	6	18,626	0.03%
2018/10/12	26	412.50	26	403.85	415.00	0	18,516	0.00%
2018/10/11	27	391.91	28	393.09	388.00	-1	18,424	-0.01%
2018/10/09	21	411.95	23	414.57	423.50	-2	18,235	-0.01%
2018/10/08	36	394.68	36	398.47	404.00	0	17,981	0.00%
2018/10/05	25	426.08	27	426.65	403.00	-2	17,564	-0.01%
2018/10/04	27.1	456.07	24	453.87	446.00	3	17,277	0.02%
2018/10/03	34	452.97	32	459.05	451.00	2	17,402	0.01%
2018/10/02	24	472.56	24	470.51	458.00	0	17,240	0.00%
2018/10/01	10.1	458.56	13	462.42	470.00	-2.9	17,144	-0.02%
2018/09/28	22	465.97	18	467.36	459.00	4	17,136	0.02%
2018/09/27	22	475.30	18	479.50	466.00	4	16,819	0.02%
2018/09/26	10	502.65	8	497.16	490.00	2	16,641	0.01%
2018/09/25	13	511.54	7	508.43	506.00	6	16,651	0.04%
2018/09/21	12	505.88	15.2	505.31	514.00	-3.2	16,571	-0.02%
2018/09/20	27.1	485.01	38	481.24	490.00	-10.9	16,382	-0.07%
2018/09/19	24	491.85	21.1	499.47	479.00	2.9	15,986	0.02%
2018/09/18	19	516.05	21.2	509.24	501.00	-2.2	15,768	-0.01%
2018/09/17	14	530.21	13	530.54	533.00	1	15,646	0.01%
2018/09/14	31.2	530.83	16	527.81	534.00	15.2	15,608	0.10%
2018/09/13	21	526.10	31.1	525.84	508.00	-10.1	15,358	-0.07%
2018/09/12	13	532.84	12	530.58	528.00	1	15,240	0.01%
2018/09/11	14	543.79	13	545.85	546.00	1	15,244	0.01%
2018/09/10	15	535.80	17.3	537.90	532.00	-2.3	15,046	-0.02%
2018/09/07	10.1	576.35	16	557.99	545.00	-6	14,799	-0.04%
2018/09/06	12.2	610.11	11	604.09	595.00	1.2	14,466	0.01%
2018/09/05	6	620.98	8	621.74	611.00	-2	14,238	-0.01%
2018/09/04	15	619.80	14	617.79	630.00	1	14,222	0.01%
2018/09/03	13.2	667.76	8	656.21	629.00	5.2	13,956	0.04%
2018/08/31	5.3	698.38	6	695.33	698.00	-0.7	13,827	-0.01%
2018/08/30	14.4	699.75	7	699.71	696.00	7.4	13,859	0.05%
2018/08/29	5.1	692.75	7	700.71	705.00	-1.9	13,851	-0.01%
2018/08/28	15	698.60	17	691.00	675.00	-2	13,739	-0.01%
2018/08/27	10	684.10	12.1	681.96	695.00	-2.1	13,582	-0.02%
2018/08/24	11	643.27	12	643.08	643.00	-1	13,402	-0.01%
2018/08/23	13	641.35	9	633.56	628.00	4	13,317	0.03%
2018/08/22	10	656.80	6	664.67	650.00	4	13,214	0.03%
2018/08/21	12	663.42	14	664.07	673.00	-2	13,070	-0.02%
2018/08/20	9	640.47	9.2	638.36	662.00	-0.1	12,901	0.00%
2018/08/17	21.1	667.89	13	667.59	630.00	8.1	12,641	0.06%
2018/08/16	8	647.77	9	635.24	663.00	-1	12,302	-0.01%
2018/08/15	11.1	617.96	11	613.91	610.00	0.1	12,018	0.00%
2018/08/14	12	617.78	13.1	620.57	637.00	-1.1	11,792	-0.01%
2018/08/13	20	616.48	28	612.03	597.00	-8	11,467	-0.07%
2018/08/10	9.1	680.68	8	682.59	651.00	1.1	11,084	0.01%
2018/08/09	13.1	726.58	10	726.80	720.00	3.1	10,698	0.03%
2018/08/08	10.1	787.55	9	745.89	742.00	1.1	10,347	0.01%
2018/08/07	8	750.19	9	746.02	788.00	-1	10,030	-0.01%
2018/08/06	8	742.45	7	736.00	724.00	1	10,095	0.01%
2018/08/03	8	722.50	8	718.63	730.00	0	10,156	0.00%
2018/08/02	10.1	725.83	8	740.13	716.00	2.1	9,950	0.02%
2018/08/01	10	794.82	11	795.36	795.00	-1	9,883	-0.01%
2018/07/31	13	805.00	19	785.79	781.00	-6	9,829	-0.06%
2018/07/30	6.3	877.37	1	850.00	840.00	5.3	9,636	0.06%
2018/07/27	3	921.33	2	918.83	933.00	1	9,581	0.01%
2018/07/26	7.1	927.99	6	927.14	915.00	1.1	9,643	0.01%
2018/07/25	3	905.33	5	918.40	925.00	-2	9,619	-0.02%
2018/07/24	5	860.60	5	871.40	893.00	0	9,720	0.00%
2018/07/23	13	837.85	15	816.14	843.00	-2	9,844	-0.02%
2018/07/20	11	866.96	6.4	864.34	812.00	4.7	9,892	0.05%
2018/07/19	8	867.76	10	877.20	892.00	-2	9,848	-0.02%
2018/07/18	11	882.08	8	875.63	860.00	3	9,781	0.03%
2018/07/17	2	929.67	3	916.67	904.00	-1	9,682	-0.01%
2018/07/16	3	1002.50	2	987.50	962.00	1	9,580	0.01%
2018/07/13	1	1019.90	0	0.00	998.00	1	9,632	0.01%
2018/07/12	7.5	995.69	8	993.13	1005.00	-0.5	9,608	0.00%
2018/07/11	19	988.63	4	978.25	965.00	15	9,508	0.16%
2018/07/10	1	1040.00	1	1045.00	1045.00	0	9,173	0.00%
2018/07/09	1	1020.00	1	1045.00	1020.00	0	9,168	0.00%
2018/07/06	10	1111.50	12	1098.36	1175.00	-2	9,120	-0.02%
2018/07/05	0	1120.00	0	0.00	1115.00	0	9,021	0.00%
2018/07/04	2.2	1180.46	2.1	1180.13	1180.00	0.1	8,974	0.00%
2018/07/03	5	1235.00	1	1239.78	1165.00	4	8,943	0.04%
2018/07/02	1	1155.00	2	1197.61	1230.00	-1	8,742	-0.01%
2018/06/29	11	1084.55	11	1087.28	1125.00	0	8,658	0.00%
2018/06/27	2	1040.00	6	1040.00	1020.00	-4	8,554	-0.05%
2018/06/26	7	1021.29	8	968.50	1035.00	-1	8,482	-0.01%
2018/06/25	2	954.00	3	965.67	949.00	-1	8,446	-0.01%
2018/06/22	4	965.66	3	978.33	942.00	1	8,464	0.01%
2018/06/21	1	1024.97	1	1040.00	987.00	0	8,456	0.00%
2018/06/20	5.1	972.96	4.2	988.81	1010.00	0.9	8,485	0.01%
2018/06/19	5	1065.83	0	0.00	1035.00	5	8,404	0.06%
2018/06/15	0	1130.00	6	1100.83	1135.00	-6	8,410	-0.07%
2018/06/14	0	0.00	2	1137.50	1080.00	-2	8,400	-0.02%
2018/06/13	2	1075.00	1	1061.37	1130.00	1	8,377	0.01%
2018/06/12	6	1159.17	0	0.00	1135.00	6	8,374	0.07%
2018/06/11	4.1	1216.04	3	1213.33	1210.00	1.1	8,254	0.01%
2018/06/08	2.1	1184.74	0	1180.00	1180.00	2.1	8,214	0.03%
2018/06/07	6	1160.02	8	1167.04	1230.00	-2	8,254	-0.02%
2018/06/06	2	1100.00	6	1110.01	1125.00	-4	8,199	-0.05%
2018/06/05	5	1040.00	1	1025.00	1025.00	4	8,160	0.05%
2018/06/04	1	1050.00	1	1075.00	1070.00	0	8,132	0.00%
2018/06/01	3	974.69	3	960.67	982.00	0	8,189	0.00%
2018/05/31	2	983.38	2	1002.48	951.00	0	8,259	0.00%
2018/05/30	0	1030.00	0	0.00	1035.00	0	8,238	0.00%
2018/05/29	0	1080.00	1	1065.00	1090.00	-1	8,203	-0.01%
2018/05/28	0	1065.00	1.1	1022.51	1065.00	-1	8,265	-0.01%
2018/05/25	0.1	965.00	1	950.00	969.00	-0.9	8,376	-0.01%
2018/05/24	0	0.00	1	906.01	913.00	-1	8,482	-0.01%
2018/05/23	3	948.72	0	0.00	883.00	3	8,545	0.04%
2018/05/21	0	0.00	0	970.00	974.00	0	8,574	0.00%
2018/05/18	1	900.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	0	844.00	0	844.00	844.00	0	8,572	0.00%
2018/05/16	1	974.02	0	925.00	926.00	1	8,565	0.01%
2018/05/15	0	1000.00	0	0.00	1000.00	0	8,607	0.00%
2018/05/14	1	911.00	3	911.00	913.00	-2	8,578	-0.02%
2018/05/11	17	872.92	15.1	852.88	830.00	1.9	8,639	0.02%
2018/05/10	17	795.76	17	806.29	845.00	0	8,382	0.00%
2018/05/09	9	739.23	10	754.60	769.00	-1	8,193	-0.01%
2018/05/08	19	748.20	19	736.74	718.00	0	8,066	0.00%
2018/05/07	5	708.00	8	721.13	741.00	-3	7,911	-0.04%
2018/05/04	8	671.75	7	673.71	674.00	1	7,867	0.01%
2018/05/03	9	650.67	10	651.20	653.00	-1	7,785	-0.01%
2018/05/02	10	652.10	9	654.22	655.00	1	7,734	0.01%
2018/04/30	10	636.80	10	632.10	627.00	0	7,707	0.00%
2018/04/26	16	604.25	20	603.25	593.00	-4	7,738	-0.05%
2018/04/25	12	626.25	11	608.45	584.00	1	7,584	0.01%
2018/04/24	17	669.53	15	643.93	639.00	2	7,374	0.03%
2018/04/23	9	645.78	10	658.10	684.00	-1	7,193	-0.01%
2018/04/20	6	641.83	4.6	630.13	622.00	1.5	7,192	0.02%
2018/04/19	11	678.82	10	674.40	650.00	1	7,135	0.01%
2018/04/18	3.1	610.79	3	620.33	664.00	0.1	6,969	0.00%
2018/04/17	6	628.83	5	625.40	604.00	1	6,938	0.01%
2018/04/16	2	591.00	3	607.00	616.00	-1	6,791	-0.01%
2018/04/13	2	563.00	2	561.50	560.00	0	6,736	0.00%
2018/04/12	5	550.40	5	548.80	552.00	0	6,707	0.00%
2018/04/11	7	556.00	7	544.57	544.00	0	6,723	0.00%
2018/04/10	7.3	542.31	6	544.33	545.00	1.2	6,796	0.02%
2018/04/09	3.3	518.48	3	517.33	532.00	0.3	6,716	0.00%
2018/04/03	5	506.40	4	505.50	511.00	1	6,666	0.02%
2018/04/02	9	526.44	10	511.20	503.00	-1	6,673	-0.01%
2018/03/30	3	553.00	4.3	544.51	522.00	-1.3	6,663	-0.02%
2018/03/29	1	513.00	1	519.00	520.00	0	6,608	0.00%
2018/03/28	3	497.00	3	495.67	495.00	0	6,563	0.00%
2018/03/27	3.3	502.73	5	496.30	503.00	-1.7	6,542	-0.03%
2018/03/26	4	488.00	2	484.25	475.00	2	6,466	0.03%
2018/03/23	13	492.92	15	488.07	484.00	-2	6,424	-0.03%
2018/03/22	10	504.40	8	509.75	507.00	2	6,438	0.03%
2018/03/21	7	483.71	6	476.17	488.00	1	6,366	0.02%
2018/03/20	5	455.20	4	454.50	467.00	1	6,256	0.02%
2018/03/19	3	433.67	3	425.67	441.00	0	6,150	0.00%
2018/03/16	3	420.17	7	417.14	425.00	-4	6,091	-0.07%
2018/03/15	2	411.50	2	409.00	417.50	0	6,030	0.00%
2018/03/14	8	416.25	7	415.86	405.50	1	6,045	0.02%
2018/03/13	4	414.38	4	416.38	419.00	0	6,009	0.00%
2018/03/12	3	409.83	4	412.38	410.00	-1	5,998	-0.02%
2018/03/09	8	409.18	9	404.89	405.50	-1	5,986	-0.02%
2018/03/08	4	401.00	2.2	401.23	400.50	1.8	5,903	0.03%
2018/03/07	5	388.40	10	387.35	393.50	-5	5,856	-0.09%
2018/03/06	5	383.20	5	383.40	383.50	0	5,819	0.00%
2018/03/05	13	376.88	8	375.88	377.00	5	6,084	0.08%
2018/03/02	4	357.75	5	364.40	365.50	-1	6,006	-0.02%
2018/03/01	3	346.00	3	331.50	346.00	0	5,882	0.00%
2018/02/26	4	330.50	4	328.13	325.00	0	5,824	0.00%
2018/02/23	4	333.50	3	337.67	325.00	1	5,726	0.02%
2018/02/21	4	321.50	4	323.13	326.00	0	5,491	0.00%
2018/02/12	7.2	324.17	6	321.17	312.00	1.2	5,437	0.02%
2018/02/09	1	331.00	1	329.00	331.50	0	5,426	0.00%
2018/02/08	3	352.00	1	365.00	348.00	2	5,406	0.04%
2018/02/07	4	369.00	3	372.00	357.50	1	5,364	0.02%
2018/02/06	2	366.50	2	363.25	354.00	0	5,307	0.00%
2018/02/05	3	385.50	2	388.00	385.00	1	5,207	0.02%
2018/02/02	6	402.08	7	405.29	400.00	-1	5,176	-0.02%
2018/02/01	3	385.67	3	388.50	386.00	0	5,070	0.00%
2018/01/31	2	386.25	2	377.50	387.00	0	5,049	0.00%
2018/01/30	1	371.00	1	374.50	373.00	0	5,001	0.00%
2018/01/29	6	379.50	6	377.92	382.50	0	4,960	0.00%
2018/01/26	4	384.50	4	382.75	373.00	0	4,892	0.00%
2018/01/25	4	396.88	4	398.75	395.50	0	4,805	0.00%
2018/01/24	1	401.50	1	394.50	397.00	0	4,794	0.00%
2018/01/23	8	415.63	10	415.95	395.00	-2	4,728	-0.04%
2018/01/22	4	406.88	10	399.90	415.00	-6	4,613	-0.13%
2018/01/19	4	372.50	4	368.25	389.00	0	4,490	0.00%
2018/01/18	3	360.00	3	363.33	362.00	0	4,482	0.00%
2018/01/17	5	353.70	6	355.33	355.00	-1	4,397	-0.02%
2018/01/16	14	348.00	12	345.92	360.50	2	4,332	0.05%
2018/01/15	5	356.90	4	365.25	354.00	1	4,165	0.02%
2018/01/12	5	382.20	3	381.17	375.00	2	4,073	0.05%
2018/01/11	2	392.50	2	392.25	386.50	0	4,022	0.00%
2018/01/10	2	392.75	2	387.00	379.50	0	3,929	0.00%
2018/01/09	1	398.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	2	399.00	2	399.25	400.00	0	3,857	0.00%
2018/01/05	2	399.00	2	404.75	404.00	0	3,856	0.00%
2018/01/04	6	409.00	5	407.79	398.50	1	3,820	0.03%
2018/01/02	1	351.00	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－30天前

國巨

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

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

國泰-敦南券商分點個股進出
國泰-敦南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

國泰-敦南 券商分點個股進出 國泰-敦南 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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析