國巨 (2327)-元大-中壢券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1874人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	9.1	664.17	17.9	657.32	655.00	-8.9	2,641	-0.34%
2024/05/02	3.1	625.32	1	623.00	625.00	2.1	2,467	0.09%
2024/04/30	6.2	628.65	2.6	631.19	625.00	3.6	2,463	0.15%
2024/04/29	3	629.00	3.5	628.80	631.00	-0.5	2,447	-0.02%
2024/04/26	2.3	618.04	1	615.00	615.00	1.3	2,409	0.05%
2024/04/25	1	617.91	7	614.86	615.00	-6	2,414	-0.25%
2024/04/24	5.1	616.05	10	615.80	624.00	-5	2,408	-0.21%
2024/04/23	2	609.48	1.1	606.91	607.00	0.9	2,442	0.04%
2024/04/22	1.8	599.00	2.5	604.81	599.00	-0.7	2,430	-0.03%
2024/04/19	3	590.30	3	589.33	588.00	0	2,393	0.00%
2024/04/18	1	588.02	1.1	589.14	593.00	-0.1	2,348	0.00%
2024/04/17	0	0.00	0.1	591.00	593.00	-0.1	2,342	0.00%
2024/04/16	2.1	588.05	3.1	587.94	585.00	-1	2,348	-0.04%
2024/04/15	3.4	606.46	1	602.12	602.00	2.4	2,322	0.10%
2024/04/12	4	619.25	3	622.00	618.00	1	2,286	0.04%
2024/04/11	15.6	613.46	0.1	614.00	609.00	15.5	2,256	0.69%
2024/04/10	2.2	622.81	7.2	619.47	621.00	-5	2,230	-0.22%
2024/04/09	4.1	616.99	4.2	620.11	615.00	0	2,228	0.00%
2024/04/08	11.1	619.62	8.1	623.93	617.00	3	2,225	0.13%
2024/04/03	5.2	615.83	4.4	617.02	614.00	0.8	2,189	0.04%
2024/04/02	6.1	616.18	5	616.80	616.00	1.1	2,171	0.05%
2024/04/01	9.3	620.51	28.9	613.90	622.00	-19.6	2,135	-0.92%
2024/03/29	2.3	595.24	1.4	591.07	591.00	0.8	2,016	0.04%
2024/03/28	1	594.00	15.2	590.92	594.00	-14.2	2,012	-0.70%
2024/03/27	1	574.10	1.4	578.43	581.00	-0.4	2,001	-0.02%
2024/03/26	3	573.67	1	574.00	577.00	2	2,007	0.10%
2024/03/25	2	590.89	2	593.96	582.00	0	1,987	0.00%
2024/03/22	9.1	577.08	2.2	582.00	588.00	6.9	1,970	0.35%
2024/03/21	4.3	574.38	13.1	582.77	585.00	-8.8	1,958	-0.45%
2024/03/20	5	577.01	1.5	578.13	579.00	3.5	1,938	0.18%
2024/03/19	4.3	579.93	4.5	580.37	578.00	-0.2	2,018	-0.01%
2024/03/18	4.1	588.39	6.2	584.29	586.00	-2.1	2,040	-0.10%
2024/03/15	0.1	580.00	2.7	582.11	583.00	-2.6	2,079	-0.12%
2024/03/14	1	580.00	2	582.50	584.00	-1	2,123	-0.05%
2024/03/13	3.1	583.29	8.4	583.65	583.00	-5.4	2,121	-0.25%
2024/03/12	2.3	575.30	4.1	577.45	578.00	-1.8	2,092	-0.08%
2024/03/11	1.4	566.28	1	566.00	566.00	0.4	2,078	0.02%
2024/03/08	10.2	564.92	10.1	564.41	565.00	0.1	2,087	0.00%
2024/03/07	7.4	556.03	7	558.29	556.00	0.4	2,034	0.02%
2024/03/06	4	556.00	4	555.00	556.00	0	2,040	0.00%
2024/03/05	3.8	550.17	2	553.00	549.00	1.8	2,074	0.09%
2024/03/04	13	557.08	10	558.40	556.00	3	2,094	0.14%
2024/03/01	24.3	563.16	26.4	568.63	563.00	-2.1	2,148	-0.10%
2024/02/29	16.1	556.42	16	554.88	558.00	0.1	2,085	0.00%
2024/02/27	2.1	539.69	1	544.99	539.00	1.1	2,137	0.05%
2024/02/23	12.1	542.10	7.2	547.50	541.00	4.9	2,119	0.23%
2024/02/22	5	552.60	2	555.50	552.00	3	2,101	0.14%
2024/02/21	1.1	556.87	0.2	556.00	556.00	1	2,096	0.05%
2024/02/20	0	0.00	1	552.00	554.00	-1	2,090	-0.05%
2024/02/19	3.2	548.81	2.2	543.24	551.00	1	2,097	0.05%
2024/02/16	18.4	543.00	18	542.94	543.00	0.4	2,094	0.02%
2024/02/15	6.2	551.95	4	554.74	551.00	2.1	2,067	0.10%
2024/02/05	2.2	550.02	2	552.00	550.00	0.2	2,061	0.01%
2024/02/02	2	555.00	0	0.00	555.00	2	2,047	0.10%
2024/02/01	7.2	552.83	6	550.33	552.00	1.2	2,039	0.06%
2024/01/31	4	551.75	4.1	548.27	552.00	-0.1	2,025	0.00%
2024/01/30	3	550.33	2	555.00	550.00	1	2,035	0.05%
2024/01/29	0	0.00	1	558.00	558.00	-1	2,030	-0.05%
2024/01/26	2	553.51	0	0.00	552.00	2	2,033	0.10%
2024/01/24	2.1	556.88	0	0.00	553.00	2.1	2,098	0.10%
2024/01/23	0.2	559.01	0	0.00	560.00	0.2	2,114	0.01%
2024/01/22	9.1	556.01	10	556.50	556.00	-0.9	2,117	-0.04%
2024/01/19	5	562.40	4	557.75	564.00	1	2,127	0.05%
2024/01/18	3.1	557.16	3	562.00	557.00	0.1	2,132	0.00%
2024/01/17	32	560.82	30	580.27	559.00	2	2,125	0.09%
2024/01/16	12	564.75	10	566.90	564.00	2	2,054	0.10%
2024/01/15	7	574.86	3	564.34	576.00	4	2,039	0.20%
2024/01/12	2	560.00	1	559.00	560.00	1	2,035	0.05%
2024/01/11	6.2	554.83	4	553.50	554.00	2.2	2,046	0.11%
2024/01/10	7.1	556.13	4	558.50	555.00	3.1	2,064	0.15%
2024/01/09	1.2	566.60	0	0.00	565.00	1.2	2,090	0.06%
2024/01/08	2.1	576.38	1	571.00	572.00	1.1	2,080	0.05%
2024/01/05	5.4	572.45	4	575.75	572.00	1.4	2,086	0.07%
2024/01/04	3.2	578.34	2	585.50	577.00	1.2	2,125	0.06%
2024/01/03	10.1	578.22	7	579.00	578.00	3.1	2,127	0.15%
2024/01/02	1.2	601.48	1	599.00	587.00	0.2	2,110	0.01%
2023/12/29	3	596.98	2	593.00	597.00	1	2,097	0.05%
2023/12/28	2.1	603.53	0	0.00	597.00	2.1	2,110	0.10%
2023/12/27	0	0.00	0	602.00	601.00	0	2,114	0.00%
2023/12/26	1	597.00	0	597.00	600.00	1	2,124	0.05%
2023/12/25	6.2	593.98	6	591.50	594.00	0.2	2,137	0.01%
2023/12/22	18.4	597.48	19.6	597.57	596.00	-1.1	2,130	-0.05%
2023/12/21	1.1	610.72	0.2	608.13	607.00	0.9	2,113	0.04%
2023/12/20	2	614.00	2.5	614.90	614.00	-0.5	2,114	-0.02%
2023/12/19	4	616.00	5.2	620.58	616.00	-1.2	2,106	-0.06%
2023/12/18	12	619.92	9	619.56	620.00	3	2,095	0.14%
2023/12/15	12	631.17	9	629.00	633.00	3	2,091	0.14%
2023/12/14	17	633.88	20.9	623.44	634.00	-3.9	2,058	-0.19%
2023/12/13	12.3	607.03	11	617.18	605.00	1.3	1,990	0.07%
2023/12/12	17	618.94	17.7	620.78	619.00	-0.7	1,991	-0.04%
2023/12/11	23	613.39	26.8	612.19	614.00	-3.8	1,943	-0.20%
2023/12/08	12	601.00	28.1	602.02	601.00	-16.1	1,894	-0.85%
2023/12/07	3	598.33	4	594.50	595.00	-1	1,905	-0.05%
2023/12/06	27	598.85	25.6	597.23	595.00	1.4	1,901	0.07%
2023/12/05	9	600.56	11	599.36	600.00	-2	1,877	-0.11%
2023/12/04	5	599.00	2.1	597.51	599.00	2.9	1,861	0.15%
2023/12/01	9.3	596.46	11.1	597.75	597.00	-1.8	1,862	-0.10%
2023/11/30	17.1	600.62	17.3	601.18	601.00	-0.2	1,869	-0.01%
2023/11/29	26.8	597.79	33	596.18	599.00	-6.2	1,847	-0.34%
2023/11/28	17	586.94	27.6	583.74	594.00	-10.6	1,921	-0.55%
2023/11/27	10.1	570.31	11.2	570.95	571.00	-1.1	1,861	-0.06%
2023/11/24	18.3	567.81	21.8	576.19	575.00	-3.5	1,859	-0.19%
2023/11/22	0	0.00	1	548.40	550.00	-1	1,777	-0.06%
2023/11/21	1	548.00	1	551.99	550.00	0	1,781	0.00%
2023/11/20	1	543.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	3.1	544.03	2	545.99	547.00	1.1	1,777	0.06%
2023/11/16	5	544.40	4	547.00	545.00	1	1,780	0.06%
2023/11/15	2	548.00	1.3	554.66	548.00	0.7	1,768	0.04%
2023/11/14	4.1	547.49	3	550.67	546.00	1.1	1,764	0.06%
2023/11/13	0	0.00	3.1	556.00	557.00	-3.1	1,781	-0.17%
2023/11/10	1	543.99	0.1	545.96	545.00	0.9	1,771	0.05%
2023/11/09	4	546.48	3	546.30	545.00	1	1,778	0.06%
2023/11/08	6	549.00	6.2	551.61	549.00	-0.2	1,796	-0.01%
2023/11/07	2	557.00	4.7	554.18	557.00	-2.7	1,799	-0.15%
2023/11/06	2	550.50	1.1	549.22	551.00	0.9	1,789	0.05%
2023/11/03	4	549.00	4.4	550.06	549.00	-0.4	1,785	-0.02%
2023/11/02	5	547.00	6.3	545.16	547.00	-1.3	1,778	-0.07%
2023/11/01	16.4	538.71	17	544.40	538.00	-0.7	1,760	-0.04%
2023/10/31	5	526.03	5	534.80	526.00	0	1,721	0.00%
2023/10/30	2	539.00	2	539.00	539.00	0	1,730	0.00%
2023/10/27	5	534.00	6	525.53	534.00	-1	1,733	-0.06%
2023/10/26	5	511.19	3.3	511.47	510.00	1.7	1,725	0.10%
2023/10/25	2.1	521.00	2.2	525.00	521.00	-0.1	1,743	-0.01%
2023/10/24	0	525.27	1.1	523.17	525.00	-1	1,751	-0.06%
2023/10/23	2	530.04	2.1	532.04	530.00	-0.1	1,790	0.00%
2023/10/20	21	531.52	17.1	534.29	530.00	4	1,796	0.22%
2023/10/19	6	547.83	5	543.81	549.00	1	1,820	0.05%
2023/10/18	3	550.00	16.3	550.28	550.00	-13.3	1,839	-0.72%
2023/10/17	15	547.40	20.5	552.13	547.00	-5.5	1,808	-0.31%
2023/10/16	3	535.66	2.2	536.00	536.00	0.8	1,782	0.05%
2023/10/13	4	542.00	5.1	539.11	542.00	-1.1	1,824	-0.06%
2023/10/12	3	543.67	6.4	534.07	543.00	-3.4	1,840	-0.18%
2023/10/11	1	527.00	1	530.00	527.00	0	1,801	0.00%
2023/10/06	2	525.00	2	526.50	525.00	0	1,822	0.00%
2023/10/05	0	526.00	0	523.00	530.00	0	1,819	0.00%
2023/10/04	6	519.15	5.1	511.06	521.00	1	1,828	0.05%
2023/10/03	3	520.99	3	523.33	520.00	0	1,822	0.00%
2023/10/02	3	533.33	4.1	532.93	533.00	-1.1	1,829	-0.06%
2023/09/28	2	524.98	2.2	525.64	525.00	-0.2	1,831	-0.01%
2023/09/27	3	522.00	7.1	520.30	523.00	-4.1	1,852	-0.22%
2023/09/26	4	521.00	4.1	520.48	521.00	-0.1	1,874	0.00%
2023/09/25	2	521.00	3	526.67	521.00	-1	1,881	-0.05%
2023/09/22	1	521.00	1	514.07	521.00	0	1,870	0.00%
2023/09/21	1	518.00	7.3	517.27	518.00	-6.3	1,882	-0.33%
2023/09/20	0	513.00	4	520.50	520.00	-4	1,877	-0.21%
2023/09/19	1.2	520.11	2	523.50	520.00	-0.8	1,880	-0.04%
2023/09/18	3	523.63	5.1	521.37	525.00	-2.1	1,903	-0.11%
2023/09/15	3	522.00	5.7	515.33	522.00	-2.7	1,898	-0.14%
2023/09/14	1	512.00	2	507.99	512.00	-1	1,870	-0.05%
2023/09/13	6	506.00	5	509.60	506.00	1	1,881	0.05%
2023/09/12	2	514.00	5.4	511.19	514.00	-3.4	1,892	-0.18%
2023/09/11	1.1	506.95	1.4	501.47	500.00	-0.4	1,896	-0.02%
2023/09/08	0	0.00	1.6	502.69	502.00	-1.6	1,918	-0.08%
2023/09/07	0	0.00	5	501.00	502.00	-5	1,945	-0.26%
2023/09/06	4.3	504.86	6	505.00	505.00	-1.7	1,973	-0.09%
2023/09/05	3	508.00	20.3	504.59	508.00	-17.3	1,979	-0.87%
2023/09/04	16	498.59	16	501.43	497.50	0	1,991	0.00%
2023/09/01	42.8	499.95	50.3	503.73	499.50	-7.5	1,977	-0.38%
2023/08/31	1	485.00	1.2	486.33	485.00	-0.2	1,904	-0.01%
2023/08/30	2	482.49	2	485.48	482.50	0	1,928	0.00%
2023/08/29	0	0.00	0.7	476.87	479.00	-0.7	1,976	-0.03%
2023/08/28	0	0.00	4.1	477.63	478.00	-4.1	2,013	-0.20%
2023/08/25	0	468.50	9	469.67	470.00	-9	2,122	-0.42%
2023/08/24	6	471.33	7.1	472.06	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	0	469.50	470.50	0	2,265	0.00%
2023/08/22	1	466.00	2	466.50	466.00	-1	2,359	-0.04%
2023/08/18	0	0.00	0	459.00	461.50	0	2,467	0.00%
2023/08/17	11.2	456.11	12	447.00	457.00	-0.8	2,495	-0.03%
2023/08/16	3	448.49	3	451.50	448.50	0	2,520	0.00%
2023/08/15	0.1	454.50	0.1	459.00	453.00	0	2,548	0.00%
2023/08/14	4.1	457.04	5	461.30	457.00	-0.9	2,577	-0.03%
2023/08/11	0	469.00	0.1	469.18	470.00	0	2,588	0.00%
2023/08/10	4	467.13	9.2	467.02	467.00	-5.2	2,590	-0.20%
2023/08/09	0	0.00	1	464.51	465.50	-1	2,594	-0.04%
2023/08/08	1.1	463.53	1	463.50	463.50	0.1	2,598	0.00%
2023/08/07	0	467.00	3.8	466.29	468.00	-3.8	2,609	-0.14%
2023/08/04	3.1	463.98	3.1	460.42	464.00	0	2,621	0.00%
2023/08/02	3.3	462.41	7	462.93	463.00	-3.8	2,653	-0.14%
2023/08/01	2.1	461.48	3	459.83	461.50	-0.9	2,637	-0.03%
2023/07/31	10.5	460.38	8.1	469.49	459.50	2.4	2,652	0.09%
2023/07/28	11.3	471.45	18.6	466.84	471.50	-7.3	2,642	-0.28%
2023/07/27	2.3	456.09	2	452.50	456.00	0.3	2,603	0.01%
2023/07/26	29.1	449.72	27.6	452.32	449.50	1.5	2,598	0.06%
2023/07/25	7.2	462.18	2	462.50	461.50	5.2	2,565	0.20%
2023/07/24	37.2	458.19	28	463.16	457.50	9.2	2,572	0.36%
2023/07/21	11.8	473.61	10	473.80	473.50	1.8	2,539	0.07%
2023/07/20	0.2	487.02	0	0.00	485.00	0.2	2,540	0.01%
2023/07/19	4.4	485.95	2.1	490.97	486.00	2.3	2,551	0.09%
2023/07/18	24.7	489.50	23	495.39	489.00	1.6	2,621	0.06%
2023/07/17	3	503.28	3.8	497.93	503.00	-0.7	2,606	-0.03%
2023/07/14	0	493.50	0	0.00	495.50	0	2,601	0.00%
2023/07/13	1.2	497.37	1.2	500.33	491.00	0	2,614	0.00%
2023/07/12	3.2	496.02	2	494.00	497.00	1.2	2,614	0.05%
2023/07/11	2.5	495.85	2.3	491.04	496.50	0.2	2,667	0.01%
2023/07/10	2.1	485.11	2.1	489.55	485.00	0	2,705	0.00%
2023/07/07	6.1	491.96	6.1	487.36	491.50	0	2,763	0.00%
2023/07/06	0.1	490.00	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	6	492.42	4	489.00	487.50	2	2,786	0.07%
2023/07/04	0	497.73	2	499.00	497.50	-2	2,763	-0.07%
2023/07/03	0	497.50	0	0.00	499.50	0	2,747	0.00%
2023/06/30	1	492.01	6.2	491.52	491.50	-5.2	2,748	-0.19%
2023/06/29	1.3	492.91	2	495.50	495.00	-0.7	2,752	-0.02%
2023/06/28	1.1	488.19	1	490.00	488.00	0.1	2,753	0.00%
2023/06/27	9.8	486.65	8	483.44	487.00	1.8	2,787	0.06%
2023/06/26	17.1	486.08	16	487.31	486.00	1.1	2,801	0.04%
2023/06/21	13.2	492.16	9	494.33	491.00	4.2	2,822	0.15%
2023/06/20	8.1	496.37	8	497.38	496.00	0.1	2,833	0.00%
2023/06/19	1.2	500.05	0	0.00	498.00	1.2	2,844	0.04%
2023/06/16	18	506.67	17.1	505.30	506.00	0.9	2,851	0.03%
2023/06/15	7.1	510.76	8.3	506.27	510.00	-1.2	2,843	-0.04%
2023/06/14	12.2	499.52	18.1	501.72	499.50	-5.9	2,833	-0.21%
2023/06/13	13	494.58	11.1	493.70	495.00	1.9	2,851	0.07%
2023/06/12	25.7	488.57	18.2	490.22	488.00	7.5	2,910	0.26%
2023/06/09	14.1	493.09	12	494.29	492.50	2.1	2,944	0.07%
2023/06/08	51.1	494.47	48	496.06	494.00	3.1	2,967	0.10%
2023/06/07	2.1	503.05	2.1	503.52	504.00	0	3,005	0.00%
2023/06/06	21.1	502.78	44.2	506.97	502.00	-23.2	3,017	-0.77%
2023/06/05	8	518.75	11.4	512.53	519.00	-3.4	2,987	-0.11%
2023/06/02	8	504.75	8.1	504.50	506.00	-0.1	2,963	0.00%
2023/06/01	17	499.91	16	500.16	500.00	1	2,944	0.03%
2023/05/31	12	508.00	17	501.76	508.00	-5	2,953	-0.17%
2023/05/30	44.7	495.91	38	500.46	496.00	6.7	2,868	0.23%
2023/05/29	13	507.84	16.1	505.87	508.00	-3	2,835	-0.11%
2023/05/26	42	501.71	38	502.99	502.00	4	2,797	0.14%
2023/05/25	38	505.07	40	492.22	507.00	-2	2,742	-0.07%
2023/05/24	21.3	492.25	20	488.98	492.50	1.3	2,711	0.05%
2023/05/23	7.3	493.18	8	492.13	493.50	-0.7	2,689	-0.03%
2023/05/22	43.2	491.68	32	490.92	493.00	11.2	2,684	0.42%
2023/05/19	26.1	496.25	17	499.94	495.50	9.1	2,674	0.34%
2023/05/18	5	499.70	6.7	494.60	500.00	-1.7	2,777	-0.06%
2023/05/17	15.2	489.24	13	488.46	488.50	2.2	2,793	0.08%
2023/05/16	4	492.12	3.3	493.09	491.00	0.7	2,854	0.02%
2023/05/15	14	488.21	14.4	490.45	488.00	-0.4	2,865	-0.01%
2023/05/12	10	490.55	9	494.83	496.00	1	2,884	0.04%
2023/05/11	10	490.55	9	494.83	490.00	1	2,961	0.03%
2023/05/10	3	493.67	2.3	495.85	494.50	0.7	2,965	0.02%
2023/05/09	40.2	499.07	38	493.55	500.00	2.2	2,957	0.07%
2023/05/08	11.1	504.47	10	506.80	504.00	1.1	2,943	0.04%
2023/05/05	10.2	506.10	9.7	501.18	506.00	0.5	2,957	0.02%
2023/05/04	16.1	492.93	16.1	491.28	493.50	0.1	2,967	0.00%
2023/05/03	12.1	497.33	10.1	495.68	498.00	2	2,986	0.07%
2023/05/02	3.1	502.00	3	498.01	502.00	0	3,036	0.00%
2023/04/28	11	496.18	10	498.35	496.00	1	3,122	0.03%
2023/04/27	25.6	491.45	23	488.30	492.00	2.6	3,153	0.08%
2023/04/26	11	495.00	11.2	490.43	495.00	-0.2	3,150	-0.01%
2023/04/25	22.8	491.03	20.3	497.94	490.50	2.5	3,155	0.08%
2023/04/24	6	507.00	6	499.00	507.00	0	3,135	0.00%
2023/04/21	66	496.65	61	508.93	495.50	5	3,149	0.16%
2023/04/20	10	520.00	7.1	528.18	518.00	2.9	3,144	0.09%
2023/04/19	5	535.21	7	536.57	535.00	-2	3,233	-0.06%
2023/04/18	6	538.02	6	546.50	538.00	0	3,290	0.00%
2023/04/17	25.1	542.48	25.1	546.51	542.00	0	3,321	0.00%
2023/04/14	18	553.00	22.2	548.42	553.00	-4.2	3,301	-0.13%
2023/04/13	45	543.18	46.6	546.91	542.00	-1.6	3,262	-0.05%
2023/04/12	16	542.12	18.9	535.70	542.00	-2.9	3,214	-0.09%
2023/04/11	7	526.86	5	525.40	527.00	2	3,148	0.06%
2023/04/10	12	529.50	14.1	530.65	530.00	-2.1	3,136	-0.07%
2023/04/07	1	518.00	1	516.01	516.00	0	3,105	0.00%
2023/04/06	2	519.01	1.1	520.00	520.00	1	3,098	0.03%
2023/03/31	4	528.50	4.1	531.24	529.00	-0.1	3,095	0.00%
2023/03/30	0	0.00	1	523.00	520.00	-1	3,086	-0.03%
2023/03/29	1	528.85	2.1	522.61	520.00	-1.1	3,103	-0.03%
2023/03/28	22.2	531.35	22.1	531.86	531.00	0.1	3,146	0.00%
2023/03/27	17	531.76	18.1	528.83	533.00	-1.1	3,138	-0.03%
2023/03/24	13.4	525.62	18.5	519.66	527.00	-5	3,153	-0.16%
2023/03/23	9.2	516.79	11.3	510.88	517.00	-2.1	3,147	-0.07%
2023/03/22	11.1	505.66	9.1	506.01	505.00	2.1	3,139	0.07%
2023/03/21	11.1	504.56	10.3	501.71	505.00	0.8	3,160	0.03%
2023/03/20	18.3	499.95	16.2	498.11	500.00	2.1	3,157	0.07%
2023/03/17	17.4	493.93	17	491.18	496.00	0.4	3,177	0.01%
2023/03/16	55.9	486.21	52	486.01	486.50	3.9	3,182	0.12%
2023/03/15	31.9	494.52	30.4	504.22	492.00	1.6	3,179	0.05%
2023/03/14	25.7	505.70	26	510.23	505.00	-0.3	3,132	-0.01%
2023/03/13	28.3	518.38	26	510.35	519.00	2.3	3,134	0.07%
2023/03/10	36.8	518.39	31	526.87	518.00	5.8	3,165	0.18%
2023/03/09	18.1	541.46	18	546.06	541.00	0	3,173	0.00%
2023/03/08	20	550.60	16	550.06	550.00	4	3,208	0.13%
2023/03/07	21	559.00	19.1	557.28	559.00	1.9	3,204	0.06%
2023/03/06	15.2	555.28	15	546.67	557.00	0.2	3,199	0.01%
2023/03/03	23	539.39	23.1	544.75	539.00	-0.1	3,168	0.00%
2023/03/02	38	531.19	37.2	533.77	531.00	0.8	3,150	0.03%
2023/03/01	39.6	538.02	41	528.80	538.00	-1.4	3,141	-0.05%
2023/02/24	18	538.78	18	539.61	538.00	0	3,104	0.00%
2023/02/23	25.1	542.98	26	540.35	543.00	-0.9	3,113	-0.03%
2023/02/22	21	541.24	21	543.48	541.00	0	3,120	0.00%
2023/02/21	11.2	559.99	10.1	560.29	560.00	1.1	3,121	0.04%
2023/02/20	7	562.29	11.1	567.80	561.00	-4.1	3,188	-0.13%
2023/02/17	30	569.57	30.3	570.42	569.00	-0.3	3,234	-0.01%
2023/02/16	66.1	573.97	74.9	569.28	575.00	-8.8	3,252	-0.27%
2023/02/15	1	545.00	4	541.59	545.00	-3	3,223	-0.09%
2023/02/14	32	539.22	34.5	533.01	540.00	-2.5	3,220	-0.08%
2023/02/13	9.2	515.93	10.6	511.92	516.00	-1.4	3,261	-0.04%
2023/02/10	8	515.99	10.1	506.44	516.00	-2.1	3,293	-0.06%
2023/02/09	64.2	510.98	64.3	517.71	511.00	-0.1	3,308	0.00%
2023/02/08	5.2	531.44	2	533.00	531.00	3.2	3,286	0.10%
2023/02/07	4.1	530.26	3	531.67	529.00	1.1	3,329	0.03%
2023/02/06	18.2	533.44	21	532.90	533.00	-2.8	3,371	-0.08%
2023/02/03	11.2	540.06	9.4	540.00	540.00	1.7	3,427	0.05%
2023/02/02	19	541.09	18.6	543.11	541.00	0.4	3,458	0.01%
2023/02/01	8.2	539.90	13.3	539.85	540.00	-5.1	3,470	-0.15%
2023/01/31	16.1	539.91	19.5	536.99	540.00	-3.4	3,468	-0.10%
2023/01/30	40.4	531.92	44.1	533.00	532.00	-3.7	3,436	-0.11%
2023/01/17	28.1	518.67	28.8	515.67	519.00	-0.7	3,372	-0.02%
2023/01/16	9.3	513.33	7	513.57	513.00	2.3	3,347	0.07%
2023/01/13	22.3	515.37	23.2	519.27	514.00	-0.9	3,380	-0.03%
2023/01/12	15.1	520.99	14	525.50	520.00	1.1	3,399	0.03%
2023/01/11	19.7	528.26	22.8	529.41	528.00	-3.1	3,430	-0.09%
2023/01/10	33	534.54	40	526.58	535.00	-7	3,429	-0.20%
2023/01/09	54.7	524.52	63.4	514.15	525.00	-8.7	3,404	-0.25%
2023/01/06	32	495.50	38.6	492.68	496.00	-6.6	3,316	-0.20%
2023/01/05	19.3	485.39	21	476.55	485.50	-1.7	3,296	-0.05%
2023/01/04	7.1	465.04	6.2	466.46	465.00	0.9	3,310	0.03%
2023/01/03	1.1	464.84	3	455.50	465.50	-1.9	3,399	-0.06%
2022/12/30	1	452.99	0	0.00	451.00	1	3,420	0.03%
2022/12/29	0	454.33	0	0.00	455.50	0	3,424	0.00%
2022/12/28	1.1	458.83	3	457.83	458.00	-1.9	3,456	-0.05%
2022/12/27	5.2	466.35	4	470.25	464.50	1.2	3,470	0.03%
2022/12/26	0	461.00	1	464.50	462.50	-1	3,473	-0.03%
2022/12/23	1	455.09	0.1	460.00	460.00	0.9	3,489	0.03%
2022/12/22	7	466.50	9	462.94	466.50	-2	3,506	-0.06%
2022/12/21	14.2	455.53	13.1	458.70	454.50	1.1	3,514	0.03%
2022/12/20	21	455.89	21.1	474.95	455.50	-0.1	3,547	0.00%
2022/12/19	16.1	473.34	16	477.63	472.00	0.1	3,539	0.00%
2022/12/16	21.2	481.55	21.8	484.38	480.50	-0.6	3,536	-0.02%
2022/12/15	23	494.70	28.8	489.86	495.00	-5.8	3,506	-0.17%
2022/12/14	14	485.29	17	479.41	486.00	-3	3,532	-0.08%
2022/12/13	36	474.01	39	480.58	474.00	-3	3,606	-0.08%
2022/12/12	10	485.45	11.5	476.70	485.50	-1.5	3,583	-0.04%
2022/12/09	21.1	479.08	21	488.33	479.00	0.1	3,600	0.00%
2022/12/08	25.6	478.81	25	475.90	478.50	0.6	3,599	0.02%
2022/12/07	28	484.83	36.1	485.62	484.50	-8.1	3,592	-0.22%
2022/12/06	23.2	491.37	19.5	496.67	491.00	3.7	3,580	0.10%
2022/12/05	31	500.47	27	497.12	502.00	4	3,582	0.11%
2022/12/02	20.1	488.40	22.3	480.29	489.50	-2.2	3,542	-0.06%
2022/12/01	60.3	472.85	58.1	473.95	473.00	2.2	3,544	0.06%
2022/11/30	5.2	462.37	9.3	449.48	463.00	-4.1	3,479	-0.12%
2022/11/29	9.5	438.48	8	438.22	438.00	1.5	3,419	0.04%
2022/11/28	1	437.03	1	439.00	437.50	0	3,412	0.00%
2022/11/25	3.6	445.35	5.4	449.60	445.00	-1.8	3,397	-0.05%
2022/11/24	11	452.00	16.2	449.78	452.00	-5.2	3,392	-0.15%
2022/11/23	18.2	449.77	16	457.42	449.00	2.3	3,382	0.07%
2022/11/22	5	457.80	6.1	455.99	458.00	-1.1	3,373	-0.03%
2022/11/21	15.5	455.11	15.9	457.96	454.00	-0.4	3,392	-0.01%
2022/11/18	29.6	453.70	31	460.61	453.50	-1.4	3,373	-0.04%
2022/11/17	31.1	465.54	31.4	462.69	466.00	-0.3	3,349	-0.01%
2022/11/16	46	460.68	52.2	454.28	461.00	-6.2	3,355	-0.18%
2022/11/15	21.1	454.96	25	447.95	455.00	-3.9	3,294	-0.12%
2022/11/14	43	439.72	41.1	442.24	439.50	2	3,241	0.06%
2022/11/11	4.3	443.26	13.9	448.48	445.50	-9.6	3,187	-0.30%
2022/11/10	24.6	421.41	26.2	421.21	421.50	-1.6	3,081	-0.05%
2022/11/09	45.3	423.36	52.4	409.46	424.00	-7.1	3,065	-0.23%
2022/11/08	16.1	393.48	18.4	390.93	393.50	-2.3	3,012	-0.08%
2022/11/07	40.3	382.51	37.3	387.86	382.00	3.1	2,984	0.10%
2022/11/04	48.7	389.42	50.1	386.39	389.50	-1.4	2,986	-0.05%
2022/11/03	25.1	389.58	32	384.27	389.50	-6.9	2,937	-0.24%
2022/11/02	21.1	380.47	24.2	376.80	381.50	-3.2	2,891	-0.11%
2022/11/01	49	376.98	50	366.01	379.00	-1	2,863	-0.03%
2022/10/31	4.7	345.36	11.1	350.02	367.00	-6.4	2,807	-0.23%
2022/10/19	7.1	270.44	1.2	268.67	268.00	5.9	2,763	0.21%
2022/10/18	0	0.00	15.4	280.88	278.50	-15.4	2,727	-0.56%
2022/10/17	12	276.75	1	274.00	278.50	11	2,718	0.40%
2022/10/14	8	276.94	8	275.69	277.50	0	2,742	0.00%
2022/10/13	5	265.60	5	269.70	264.00	0	2,756	0.00%
2022/10/12	3.1	270.19	2.4	269.95	270.50	0.6	2,754	0.02%
2022/10/11	2.2	274.56	0	281.50	272.50	2.2	2,742	0.08%
2022/10/07	34.1	287.01	34	290.04	287.00	0.1	2,735	0.00%
2022/10/06	13	294.69	11	298.14	294.50	2	2,719	0.07%
2022/10/05	45.6	297.40	46	297.03	297.50	-0.4	2,752	-0.02%
2022/10/04	30	287.42	30	286.98	287.50	0	2,772	0.00%
2022/10/03	34	280.62	34.2	273.26	281.00	-0.2	2,786	-0.01%
2022/09/30	1.1	265.00	2.3	265.00	269.00	-1.2	2,830	-0.04%
2022/09/29	78.4	272.16	72	282.69	271.00	6.4	2,818	0.23%
2022/09/28	34.1	285.44	36.1	293.10	285.00	-2	2,767	-0.07%
2022/09/27	0	0.00	0.1	300.00	300.00	-0.1	2,795	0.00%
2022/09/26	1	305.84	0	0.00	297.00	1	2,853	0.04%
2022/09/23	5.1	315.62	6	322.83	315.50	-0.9	2,928	-0.03%
2022/09/22	1	321.50	1	323.00	322.50	0	2,962	0.00%
2022/09/21	8	327.50	8	329.25	327.50	0	2,977	0.00%
2022/09/20	18	333.61	17	334.85	333.50	1	2,976	0.03%
2022/09/19	11	335.23	12.2	335.68	335.50	-1.2	2,983	-0.04%
2022/09/16	9	332.00	9	334.11	332.00	0	2,991	0.00%
2022/09/15	18	337.75	18	330.42	338.00	0	2,977	0.00%
2022/09/14	2	324.25	2	323.75	325.00	0	2,956	0.00%
2022/09/13	15.1	333.16	15	333.40	333.00	0.1	2,951	0.00%
2022/09/12	53	332.61	50	337.21	333.00	3	2,987	0.10%
2022/09/08	22	335.48	56.1	330.42	335.00	-34.1	2,968	-1.15%
2022/09/07	1.1	316.98	0	316.10	316.00	1	2,901	0.04%
2022/09/06	7	315.98	7	307.79	316.00	0	2,909	0.00%
2022/09/05	29	308.67	29	309.57	308.50	0	2,920	0.00%
2022/09/02	14	313.32	11	317.14	312.50	3	2,913	0.10%
2022/09/01	19.5	317.42	19	318.97	317.00	0.5	2,885	0.02%
2022/08/31	3	328.50	6	320.33	328.50	-3	2,863	-0.10%
2022/08/30	6.1	317.51	7	317.29	317.50	-0.9	2,851	-0.03%
2022/08/29	8.3	314.55	6.2	317.85	317.50	2.1	2,832	0.07%
2022/08/26	0	0.00	6.1	330.52	332.00	-6.1	2,781	-0.22%
2022/08/25	1	326.00	0	0.00	326.00	1	2,770	0.04%
2022/08/24	0.1	325.00	5.2	324.58	324.00	-5.1	2,780	-0.18%
2022/08/23	6	323.75	5	322.71	324.00	1	2,838	0.03%
2022/08/22	3.1	327.21	3	328.00	327.00	0.1	2,845	0.00%
2022/08/19	5	332.00	5	330.90	332.00	0	2,847	0.00%
2022/08/18	11.1	325.32	5.3	323.95	327.50	5.8	2,833	0.20%
2022/08/17	11.2	328.99	12.2	328.70	329.00	-0.9	2,822	-0.03%
2022/08/16	2.1	332.50	3	334.00	332.50	-0.9	2,801	-0.03%
2022/08/15	8.2	333.97	7	329.36	334.50	1.2	2,800	0.04%
2022/08/12	15	329.80	14.1	321.06	330.00	1	2,799	0.03%
2022/08/11	10	326.50	11	325.23	326.50	-1	2,769	-0.04%
2022/08/10	10.1	319.12	9	320.28	319.00	1.1	2,773	0.04%
2022/08/09	10	324.70	10	322.55	325.00	0	2,791	0.00%
2022/08/08	3	325.00	3.3	319.43	325.00	-0.3	2,811	-0.01%
2022/08/05	9.1	323.00	9	322.06	323.00	0.1	2,818	0.00%
2022/08/04	15.1	317.37	16.1	321.53	317.00	-0.9	2,824	-0.03%
2022/08/03	24	326.19	24	326.42	326.50	0	2,773	0.00%
2022/08/02	50.2	328.21	22	331.61	325.50	28.2	2,804	1.00%
2022/08/01	7	341.00	11	337.68	341.00	-4	2,776	-0.14%
2022/07/29	3.1	342.03	4	342.63	342.00	-0.9	2,789	-0.03%
2022/07/28	33	340.33	33	342.47	340.50	0	2,792	0.00%
2022/07/27	2.1	337.86	2	342.49	342.50	0.1	2,786	0.00%
2022/07/26	12	336.50	14.2	334.87	336.50	-2.2	2,779	-0.08%
2022/07/25	10	336.99	10	329.45	337.00	0	2,806	0.00%
2022/07/22	26.1	333.47	23	333.28	333.50	3.1	2,810	0.11%
2022/07/21	16.1	336.48	18	329.50	336.50	-2	2,826	-0.07%
2022/07/20	25.1	322.89	25	328.86	322.50	0.1	2,791	0.00%
2022/07/19	9	325.88	9	323.67	326.00	0	2,770	0.00%
2022/07/18	9	326.50	10	320.45	326.50	-1	2,759	-0.04%
2022/07/15	22	318.55	22	317.43	318.50	0	2,725	0.00%
2022/07/14	14.1	320.00	16	315.63	320.00	-1.9	2,711	-0.07%
2022/07/13	53	318.21	53.1	318.61	318.00	-0.1	2,698	0.00%
2022/07/12	46	309.15	47.1	311.19	309.00	-1	2,648	-0.04%
2022/07/11	59	303.62	58	302.91	304.00	1	2,589	0.04%
2022/07/08	30.2	314.72	31	304.50	308.50	-0.8	2,561	-0.03%
2022/07/07	27	290.78	26	282.64	291.00	1	2,477	0.04%
2022/07/06	30	280.45	31	283.39	280.00	-1	2,465	-0.04%
2022/07/05	3.2	280.78	1	289.00	284.50	2.2	2,455	0.09%
2022/07/04	3	282.66	2	285.00	278.00	1	2,403	0.04%
2022/07/01	7.1	291.13	10.1	295.31	282.00	-2.9	2,373	-0.12%
2022/06/30	4.1	312.67	1	307.50	308.00	3.1	2,292	0.13%
2022/06/29	3	323.53	1	326.00	325.00	2	2,259	0.09%
2022/06/28	24.1	331.75	21	334.79	332.00	3.1	2,242	0.14%
2022/06/27	25	340.86	25	335.50	341.50	0	2,254	0.00%
2022/06/24	10	328.80	9	334.56	328.00	1	2,231	0.05%
2022/06/23	23	331.35	20	332.75	331.50	3	2,215	0.14%
2022/06/22	31.1	335.84	32	344.22	335.50	-0.9	2,187	-0.04%
2022/06/21	10.2	352.84	12	344.46	353.00	-1.8	2,166	-0.08%
2022/06/20	35.2	342.69	37.1	346.74	342.00	-1.9	2,165	-0.09%
2022/06/17	4.3	356.34	4.1	356.69	354.00	0.2	2,161	0.01%
2022/06/16	16.3	369.83	15	382.73	368.00	1.3	2,151	0.06%
2022/06/15	4.1	383.45	7	381.71	383.50	-2.9	2,264	-0.13%
2022/06/14	30.3	377.14	24	378.04	377.00	6.3	2,317	0.27%
2022/06/13	48.1	384.62	40	386.25	384.00	8.1	2,303	0.35%
2022/06/10	1	400.00	1	400.00	400.00	0	2,301	0.00%
2022/06/09	6	404.25	6	402.08	405.00	0	2,318	0.00%
2022/06/08	10	403.45	11	410.77	403.00	-1	2,314	-0.04%
2022/06/07	5	407.30	6	407.50	407.00	-1	2,320	-0.04%
2022/06/06	9	409.67	10	405.35	410.50	-1	2,346	-0.04%
2022/06/02	1	406.98	11.2	407.25	407.00	-10.1	2,374	-0.43%
2022/06/01	10	403.85	20	405.43	405.00	-10	2,432	-0.41%
2022/05/31	6	405.00	7.2	396.90	405.00	-1.2	2,444	-0.05%
2022/05/30	2	398.75	2.1	398.19	399.50	-0.1	2,397	0.00%
2022/05/27	1.2	392.71	1	389.50	393.00	0.2	2,401	0.01%
2022/05/26	2	385.50	2.1	389.46	385.50	0	2,443	0.00%
2022/05/25	3	387.50	3	381.67	387.50	0	2,482	0.00%
2022/05/24	1.3	383.19	1	390.50	382.00	0.3	2,548	0.01%
2022/05/23	3	390.83	2.2	396.16	390.00	0.8	2,586	0.03%
2022/05/20	21	395.48	21	400.07	395.00	0	2,622	0.00%
2022/05/19	10.1	397.96	14	391.71	398.00	-4	2,634	-0.15%
2022/05/18	26	401.25	34	405.29	401.00	-8	2,643	-0.30%
2022/05/17	4	397.00	5.1	387.17	397.00	-1.1	2,639	-0.04%
2022/05/16	9	381.50	18	384.47	381.50	-9	2,623	-0.34%
2022/05/13	3.1	383.00	3.5	383.43	383.00	-0.4	2,612	-0.02%
2022/05/12	14	379.75	43	384.07	378.00	-29	2,629	-1.10%
2022/05/11	17.2	391.80	22.1	392.43	392.00	-4.9	2,631	-0.19%
2022/05/10	2.1	393.52	1	392.52	392.50	1.1	2,684	0.04%
2022/05/09	15.1	398.71	11	400.68	398.50	4.1	2,651	0.15%
2022/05/06	12	408.08	11.1	408.68	408.00	0.9	2,664	0.03%
2022/05/05	13.1	416.91	7.1	416.07	417.00	5.9	2,680	0.22%
2022/05/04	9	408.11	10	406.45	408.50	-1	2,693	-0.04%
2022/05/03	19	406.11	19.1	405.59	406.50	-0.1	2,731	0.00%
2022/04/29	12	404.50	14	406.35	404.50	-2	2,759	-0.07%
2022/04/28	14	405.00	14	404.04	405.00	0	2,788	0.00%
2022/04/27	5.1	401.67	2	407.00	407.00	3.1	2,815	0.11%
2022/04/26	0.1	396.00	1	396.00	399.00	-0.9	2,847	-0.03%
2022/04/25	26.1	394.75	10.2	393.42	393.50	15.9	2,931	0.54%
2022/04/22	0.5	406.98	5.1	404.03	405.50	-4.5	2,949	-0.15%
2022/04/21	0.1	411.50	0	0.00	412.50	0.1	3,014	0.00%
2022/04/20	12.1	410.38	12	411.50	409.50	0.1	3,062	0.00%
2022/04/19	8	413.00	9	412.33	413.00	-1	3,081	-0.03%
2022/04/18	11.1	405.53	7	398.93	405.00	4.1	3,145	0.13%
2022/04/15	11	403.59	9	399.50	405.00	2	3,190	0.06%
2022/04/14	13	406.00	13	400.23	406.00	0	3,274	0.00%
2022/04/13	11.2	400.98	14	395.36	401.00	-2.8	3,356	-0.08%
2022/04/12	30	392.83	29.4	389.93	393.00	0.6	3,491	0.02%
2022/04/11	27.4	398.29	31.7	403.71	398.00	-4.3	3,799	-0.11%
2022/04/08	1	414.50	0.1	413.00	413.00	1	3,859	0.03%
2022/04/07	2.3	414.74	1	415.51	409.00	1.3	3,871	0.03%
2022/04/06	1.2	422.77	3.1	420.37	423.50	-2	3,865	-0.05%
2022/04/01	2.3	426.20	0	427.00	426.00	2.3	3,930	0.06%
2022/03/31	5.5	438.14	3	434.50	434.00	2.5	3,953	0.06%
2022/03/30	6.1	439.96	10.1	438.11	440.00	-4	3,984	-0.10%
2022/03/29	8	429.93	9.3	430.58	429.50	-1.3	4,017	-0.03%
2022/03/28	13.4	430.38	17.2	423.15	431.50	-3.8	4,080	-0.09%
2022/03/25	4	430.50	7	432.21	430.50	-3	4,082	-0.07%
2022/03/24	8.2	431.99	6	428.33	433.00	2.2	4,076	0.05%
2022/03/23	8.1	432.99	8.1	433.75	433.00	0	4,085	0.00%
2022/03/22	10	431.10	12.3	423.78	432.00	-2.3	4,078	-0.06%
2022/03/21	37.2	418.87	37.2	420.97	418.50	0	4,040	0.00%
2022/03/18	11.7	421.22	4.1	422.55	423.50	7.6	4,022	0.19%
2022/03/17	31.3	445.27	30.1	433.82	445.50	1.2	3,898	0.03%
2022/03/16	10.3	417.93	9	423.56	417.50	1.3	3,845	0.03%
2022/03/15	20.3	420.23	19	426.21	420.00	1.3	3,842	0.03%
2022/03/14	8.1	435.96	8	436.50	436.00	0.1	3,836	0.00%
2022/03/11	6	433.00	4	431.88	434.00	2	3,873	0.05%
2022/03/10	19	435.82	18.2	434.80	436.00	0.8	3,901	0.02%
2022/03/09	22.3	423.17	23	421.30	423.50	-0.7	3,908	-0.02%
2022/03/08	7.6	420.59	2.1	417.10	414.50	5.4	3,907	0.14%
2022/03/07	33.6	427.42	33.6	432.58	427.00	0	3,897	0.00%
2022/03/04	18.3	454.28	18	453.78	450.50	0.3	3,893	0.01%
2022/03/03	14	460.25	13	464.92	459.50	1	3,924	0.03%
2022/03/02	2.2	462.29	4	458.88	462.50	-1.8	3,956	-0.05%
2022/03/01	15.2	464.15	15	461.17	465.00	0.2	3,973	0.00%
2022/02/25	25.3	450.82	24	448.75	451.50	1.3	3,971	0.03%
2022/02/24	23.6	448.55	25	453.35	448.00	-1.3	3,958	-0.03%
2022/02/23	25.3	463.97	22.2	468.58	463.50	3.1	3,927	0.08%
2022/02/22	37.1	469.26	36	468.83	469.50	1.1	3,930	0.03%
2022/02/21	16	477.71	16	468.53	479.50	0	3,963	0.00%
2022/02/18	3.5	469.80	4	465.28	473.00	-0.5	4,013	-0.01%
2022/02/17	16.5	469.56	13.1	472.55	467.50	3.4	4,028	0.08%
2022/02/16	10.5	472.06	9.1	471.12	472.50	1.4	4,053	0.03%
2022/02/15	6.1	465.65	26.2	465.27	464.50	-20.1	4,054	-0.50%
2022/02/14	17.3	464.55	18	466.25	464.00	-0.7	4,050	-0.02%
2022/02/11	25.3	481.38	21.5	480.41	482.00	3.8	4,043	0.09%
2022/02/10	62.3	485.13	42.3	474.48	489.50	20.1	4,046	0.50%
2022/02/09	9.1	462.94	8.1	464.22	466.00	1	4,002	0.03%
2022/02/08	8.4	456.68	8	459.88	456.50	0.4	4,004	0.01%
2022/02/07	33.1	454.17	30	457.55	454.00	3.1	4,000	0.08%
2022/01/26	6.4	458.43	16	456.50	459.00	-9.6	4,047	-0.24%
2022/01/25	32.2	451.30	28.5	457.66	451.00	3.7	4,146	0.09%
2022/01/24	31.5	463.03	31	462.02	463.00	0.5	4,130	0.01%
2022/01/21	32.8	469.46	30.1	473.55	469.50	2.8	4,123	0.07%
2022/01/20	47.5	482.79	36.2	484.21	481.50	11.2	4,162	0.27%
2022/01/19	25.8	488.03	24	494.08	487.50	1.8	4,149	0.04%
2022/01/18	61.3	503.74	81.3	509.29	502.00	-20	4,118	-0.48%
2022/01/17	13.2	497.76	9.1	490.82	501.00	4.1	4,049	0.10%
2022/01/14	75.3	490.44	80.3	486.05	492.00	-5	4,047	-0.12%
2022/01/13	19.3	498.50	21	501.09	498.00	-1.7	4,035	-0.04%
2022/01/12	20.1	509.79	22	505.40	510.00	-2	4,026	-0.05%
2022/01/11	55.2	501.72	54.8	510.54	501.00	0.4	4,009	0.01%
2022/01/10	24.2	518.91	37	515.30	519.00	-12.8	3,956	-0.32%
2022/01/07	73.1	515.15	75.9	520.95	515.00	-2.8	3,941	-0.07%
2022/01/06	43.6	522.99	41	524.49	523.00	2.6	3,850	0.07%
2022/01/05	70.7	533.40	72.6	531.02	535.00	-1.9	3,789	-0.05%
2022/01/04	91.8	529.59	107.2	512.41	533.00	-15.4	3,671	-0.42%	大賣/
2022/01/03	19.1	491.37	24.9	483.54	491.00	-5.9	3,353	-0.18%
2021/12/30	16.4	479.37	16	479.41	479.50	0.4	3,300	0.01%
2021/12/29	29.3	473.94	122.1	476.81	474.00	-92.8	3,332	-2.78%	大賣/
2021/12/28	22.2	478.39	24.1	480.23	478.00	-2	3,367	-0.06%
2021/12/27	12.2	481.48	13.1	479.58	481.50	-0.9	3,348	-0.03%
2021/12/24	23.2	473.32	27.4	478.46	473.00	-4.1	3,395	-0.12%
2021/12/23	118	475.41	33.3	471.72	476.00	84.7	3,393	2.50%	大買/
2021/12/22	15	468.33	40.4	464.78	469.50	-25.4	3,393	-0.75%
2021/12/21	5.1	453.40	6.1	449.18	455.00	-1	3,368	-0.03%
2021/12/20	0.1	448.00	0	0.00	448.00	0.1	3,366	0.00%
2021/12/17	4.2	447.10	6	449.75	447.00	-1.8	3,378	-0.05%
2021/12/16	6	451.33	5	452.50	451.00	1	3,379	0.03%
2021/12/15	2.3	452.24	1.1	452.73	450.50	1.2	3,400	0.03%
2021/12/14	17.2	449.05	16	452.06	448.50	1.2	3,425	0.04%
2021/12/13	5	456.50	8.5	455.07	456.50	-3.5	3,448	-0.10%
2021/12/10	16.1	447.82	16.1	447.73	447.50	0	3,480	0.00%
2021/12/09	18.4	453.59	18	452.56	453.50	0.4	3,497	0.01%
2021/12/08	25	456.20	17	457.88	454.50	8	3,501	0.23%
2021/12/07	40.3	455.84	34.1	460.20	456.00	6.2	3,505	0.18%
2021/12/06	33.3	466.07	27	468.52	465.00	6.3	3,491	0.18%
2021/12/03	16.3	472.16	31.1	470.92	472.50	-14.8	3,533	-0.42%
2021/12/02	15.4	465.01	14	464.79	465.00	1.4	3,524	0.04%
2021/12/01	27.1	464.94	30	462.60	465.00	-2.9	3,536	-0.08%
2021/11/30	14.6	457.08	15	466.60	456.50	-0.4	3,534	-0.01%
2021/11/29	32.1	458.97	45	449.98	459.50	-12.9	3,527	-0.37%
2021/11/26	22.1	453.72	21	463.11	452.00	1.1	3,537	0.03%
2021/11/25	35.5	467.29	33.1	469.35	465.00	2.4	3,565	0.07%
2021/11/24	8.1	467.93	8.2	464.09	468.00	0	3,593	0.00%
2021/11/23	20.1	461.69	18.3	462.06	463.00	1.9	3,634	0.05%
2021/11/22	24.4	465.41	27.3	461.31	466.00	-2.9	3,701	-0.08%
2021/11/19	24	461.81	25	459.10	463.00	-1	3,720	-0.03%
2021/11/18	54.9	455.43	55	454.84	456.00	-0.1	3,746	0.00%
2021/11/17	19.4	447.74	22	439.38	448.00	-2.6	3,775	-0.07%
2021/11/16	34.3	437.73	25	439.72	436.50	9.3	3,871	0.24%
2021/11/15	15.1	441.13	18	437.25	442.00	-2.9	4,120	-0.07%
2021/11/12	7.1	432.01	11	432.69	429.50	-4	4,155	-0.10%
2021/11/11	12	429.46	4	429.88	429.50	8	4,196	0.19%
2021/11/10	20	430.50	17.1	429.77	430.00	2.9	4,274	0.07%
2021/11/09	21.2	426.33	17.1	424.67	429.00	4.1	4,380	0.09%
2021/11/08	38.1	418.78	25.2	418.42	419.00	12.8	4,358	0.29%
2021/11/05	9.5	425.00	11	422.68	425.50	-1.5	4,396	-0.03%
2021/11/04	17	423.30	15.1	425.63	423.00	1.9	4,430	0.04%
2021/11/03	65.1	422.39	74.9	421.17	422.50	-9.7	4,458	-0.22%
2021/11/02	79.8	410.25	93.3	418.00	410.00	-13.5	4,405	-0.31%
2021/11/01	30	428.25	27.1	431.39	427.00	3	4,322	0.07%
2021/10/29	23.1	434.29	24	438.25	434.00	-1	4,311	-0.02%
2021/10/28	71.1	439.07	61	441.03	438.50	10.1	4,310	0.23%
2021/10/27	18.1	427.52	8.3	428.02	430.50	9.9	4,235	0.23%
2021/10/26	17	427.47	18	427.89	427.50	-1	4,261	-0.02%
2021/10/25	17	423.29	8.2	421.01	427.00	8.8	4,254	0.21%
2021/10/22	19	421.00	18	417.28	421.50	1	4,333	0.02%
2021/10/21	26	420.21	27	418.54	419.50	-1	4,442	-0.02%
2021/10/20	14	425.11	14	420.64	426.00	0	4,495	0.00%
2021/10/19	5.1	418.03	5	414.10	419.00	0.1	4,510	0.00%
2021/10/18	23.1	410.48	24	415.71	410.50	-0.9	4,589	-0.02%
2021/10/15	10	415.08	12	413.00	417.00	-2	4,678	-0.04%
2021/10/14	8.4	405.47	7	406.50	405.50	1.4	4,697	0.03%
2021/10/13	25	403.24	22.2	409.25	402.00	2.8	4,753	0.06%
2021/10/12	11.2	413.15	10.7	407.98	414.00	0.6	4,751	0.01%
2021/10/08	20.1	410.94	20.3	417.33	410.00	-0.2	4,767	0.00%
2021/10/07	27.3	415.08	25	409.68	415.50	2.3	4,774	0.05%
2021/10/06	30.3	402.98	30.5	410.69	403.00	-0.2	4,785	0.00%
2021/10/05	21.1	415.97	20.1	402.33	417.00	1	4,777	0.02%
2021/10/04	5.1	417.85	7.6	411.73	409.50	-2.5	4,776	-0.05%
2021/10/01	49.9	421.68	48.2	428.80	418.00	1.7	4,818	0.03%
2021/09/30	17.1	441.46	13.4	440.04	442.50	3.7	4,943	0.08%
2021/09/29	35.5	439.10	32.8	441.71	439.00	2.7	5,106	0.05%
2021/09/28	33.6	453.22	30	455.98	453.00	3.6	5,152	0.07%
2021/09/27	13	466.00	16	465.31	466.00	-3	5,162	-0.06%
2021/09/24	17.5	471.45	15.1	475.34	469.00	2.4	5,315	0.05%
2021/09/23	20.3	468.18	13	468.35	469.00	7.3	5,496	0.13%
2021/09/22	29.2	458.84	18	459.17	463.00	11.2	5,528	0.20%
2021/09/17	40.3	468.08	30	467.95	470.50	10.3	5,571	0.18%
2021/09/16	25.2	461.34	25.3	463.61	461.50	-0.1	5,573	0.00%
2021/09/15	33.7	466.60	28	471.80	466.00	5.7	5,586	0.10%
2021/09/14	15.3	481.06	18.1	490.20	481.00	-2.8	5,612	-0.05%
2021/09/13	6.1	484.08	10.2	483.29	484.00	-4	5,671	-0.07%
2021/09/10	11	480.95	13	476.00	481.50	-2	5,759	-0.03%
2021/09/09	18.5	473.96	21	469.52	475.00	-2.5	5,996	-0.04%
2021/09/08	36.3	464.67	24.1	473.92	460.50	12.2	6,141	0.20%
2021/09/07	22.3	477.96	20	478.28	477.00	2.3	6,297	0.04%
2021/09/06	26.3	478.36	37	478.68	480.50	-10.8	6,296	-0.17%
2021/09/03	34	481.41	22.3	483.82	480.50	11.8	6,299	0.19%
2021/09/02	35.2	481.80	31	485.83	479.50	4.2	6,318	0.07%
2021/09/01	13	487.96	13	482.08	489.00	0	6,367	0.00%
2021/08/31	41.3	478.67	39.1	477.53	479.50	2.2	6,399	0.03%
2021/08/30	24.1	483.40	24.3	477.88	484.50	-0.2	6,386	0.00%
2021/08/27	25.2	476.40	22.1	472.85	477.00	3.1	6,368	0.05%
2021/08/26	92.3	464.80	90	467.61	464.50	2.3	6,378	0.04%
2021/08/25	14.5	469.15	23	462.79	472.00	-8.5	6,352	-0.13%
2021/08/24	73.1	457.82	80.1	460.42	455.50	-7	6,417	-0.11%
2021/08/23	90	454.77	88	449.66	454.00	2	6,446	0.03%
2021/08/20	26.2	447.02	32.2	447.53	446.00	-5.9	6,412	-0.09%
2021/08/19	113.6	455.00	91.7	471.05	450.00	22	6,317	0.35%	大買/
2021/08/18	55.2	488.64	56	480.64	498.00	-0.9	6,165	-0.01%
2021/08/17	46.1	478.40	35.5	487.62	474.00	10.6	6,154	0.17%
2021/08/16	7.1	491.78	19.2	493.07	492.00	-12.1	6,266	-0.19%
2021/08/13	87.1	504.83	64.2	517.42	500.00	22.9	6,284	0.36%
2021/08/12	11.1	534.26	8	532.88	529.00	3.1	6,292	0.05%
2021/08/11	44.2	531.30	43.2	525.63	533.00	1	6,487	0.02%
2021/08/10	47.1	532.82	44.2	538.45	531.00	2.9	6,647	0.04%
2021/08/09	47.2	546.10	51.2	550.36	545.00	-4	6,886	-0.06%
2021/08/06	4.1	557.26	1	556.11	558.00	3	7,108	0.04%
2021/08/05	0.2	557.82	0.1	559.71	558.00	0.1	7,424	0.00%
2021/08/04	3	552.68	1	554.03	554.00	2	7,646	0.03%
2021/08/03	0.1	557.50	0.3	562.00	553.00	-0.2	7,734	0.00%
2021/08/02	3.1	556.25	2.4	555.00	557.00	0.7	7,840	0.01%
2021/07/30	8.1	565.93	13.4	565.45	560.00	-5.3	7,891	-0.07%
2021/07/29	7	571.13	4.1	569.26	571.00	3	7,918	0.04%
2021/07/28	8.6	567.92	5.4	567.07	565.00	3.1	8,050	0.04%
2021/07/27	87.4	592.85	82	594.33	581.00	5.4	8,046	0.07%
2021/07/26	61.1	591.93	68	588.15	600.00	-7	7,969	-0.09%
2021/07/23	38	591.45	31	597.48	589.00	7	7,938	0.09%
2021/07/22	64.1	594.39	82.4	598.35	591.00	-18.3	7,932	-0.23%
2021/07/21	41.3	583.06	52.9	578.17	588.00	-11.5	7,887	-0.15%
2021/07/20	25.3	569.22	28.3	571.62	568.00	-3	7,901	-0.04%
2021/07/19	42	577.85	41.3	571.71	583.00	0.8	7,915	0.01%
2021/07/16	21.1	577.95	30	577.50	578.00	-8.9	7,949	-0.11%
2021/07/15	35	586.32	40.1	588.95	586.00	-5.1	8,102	-0.06%
2021/07/14	33.3	583.38	36.3	581.47	583.00	-3	8,112	-0.04%
2021/07/13	13.1	585.80	12	592.92	581.00	1.1	8,160	0.01%
2021/07/12	52.3	588.54	39.1	590.40	586.00	13.2	8,159	0.16%
2021/07/09	39.2	586.16	38.1	587.53	584.00	1.1	8,206	0.01%
2021/07/08	90.6	592.02	84.2	601.81	590.00	6.4	8,194	0.08%
2021/07/07	124.6	604.29	134.3	609.03	603.00	-9.7	8,163	-0.12%	大買/大賣/
2021/07/06	98.3	590.94	142.7	584.94	597.00	-44.4	8,056	-0.55%	大賣/
2021/07/05	62	571.47	82.8	568.77	571.00	-20.8	8,071	-0.26%
2021/07/02	57.1	557.10	57.1	552.32	556.00	0	8,041	0.00%
2021/07/01	33.6	564.97	27.8	569.33	557.00	5.8	8,044	0.07%
2021/06/29	105.4	559.24	103.3	561.18	555.00	2	7,936	0.03%	大買/大賣/
2021/06/28	27	544.18	34	539.29	545.00	-7	7,801	-0.09%
2021/06/25	44	536.30	47.1	539.59	535.00	-3.1	7,826	-0.04%
2021/06/24	30	531.50	28.2	536.33	530.00	1.9	7,803	0.02%
2021/06/23	35.6	534.25	45	532.04	534.00	-9.4	7,848	-0.12%
2021/06/22	49	525.61	50.6	530.62	525.00	-1.6	7,888	-0.02%
2021/06/21	65.1	528.27	61	528.02	527.00	4	7,870	0.05%
2021/06/18	87.4	540.98	71.2	547.78	540.00	16.3	7,826	0.21%
2021/06/17	90.6	542.39	116	536.98	545.00	-25.4	7,778	-0.33%	大賣/
2021/06/16	100.1	529.35	108.3	525.17	531.00	-8.2	7,623	-0.11%	大賣/
2021/06/15	86	515.77	102.6	510.04	523.00	-16.5	7,543	-0.22%	大賣/
2021/06/11	30.2	495.04	28.2	497.47	494.00	2	7,392	0.03%
2021/06/10	31.2	499.69	25.1	499.14	500.00	6.1	7,461	0.08%
2021/06/09	48.1	496.60	35	496.94	496.00	13.1	7,502	0.17%
2021/06/08	49	494.03	50	490.76	497.50	-1	7,606	-0.01%
2021/06/07	102.2	477.61	95.1	480.19	477.50	7.1	7,769	0.09%	大買/
2021/06/04	41.2	490.96	45.6	487.38	491.00	-4.4	7,782	-0.06%
2021/06/03	28	494.18	30	490.02	494.50	-2	7,907	-0.03%
2021/06/02	103.8	488.83	77.3	494.81	486.00	26.5	8,012	0.33%	大買/
2021/06/01	31.1	500.43	34	505.25	500.00	-2.9	8,032	-0.04%
2021/05/31	76.2	505.77	90.1	503.91	505.00	-13.9	8,075	-0.17%
2021/05/28	70.6	490.31	62.1	489.74	490.00	8.6	8,049	0.11%
2021/05/27	47.8	478.80	51.2	478.55	478.50	-3.4	8,044	-0.04%
2021/05/26	76.1	480.70	75.2	479.61	481.00	0.9	8,135	0.01%
2021/05/25	94.1	477.91	95.3	473.79	479.00	-1.2	8,138	-0.01%
2021/05/24	50.2	456.17	52.1	451.04	463.50	-1.9	8,191	-0.02%
2021/05/21	14	466.18	21.9	475.39	458.50	-7.9	8,350	-0.09%
2021/05/20	89	444.38	92	446.33	443.50	-3	8,331	-0.04%
2021/05/19	128.8	443.65	118.1	443.41	442.50	10.7	8,333	0.13%	大買/大賣/
2021/05/18	13.4	439.73	21.3	439.37	449.00	-8	8,340	-0.10%
2021/05/17	43.3	422.27	35.3	423.43	415.50	8	8,427	0.10%
2021/05/14	46.2	445.46	50.1	442.19	440.00	-3.9	8,287	-0.05%
2021/05/13	33.5	416.58	31.5	416.06	409.50	2	8,073	0.02%
2021/05/12	76.2	443.70	44.7	450.43	423.00	31.6	7,929	0.40%
2021/05/11	107.9	469.61	89.2	486.96	469.00	18.7	7,730	0.24%	大買/
2021/05/10	104.3	517.94	94	524.99	511.00	10.3	7,695	0.13%	大買/
2021/05/07	55	524.89	53	519.53	535.00	2	7,753	0.03%
2021/05/06	64.3	502.40	73	499.77	501.00	-8.7	7,796	-0.11%
2021/05/05	48.1	500.66	42	505.26	490.50	6.1	7,881	0.08%
2021/05/04	93.2	506.11	102.5	511.71	503.00	-9.3	8,049	-0.12%	大賣/
2021/05/03	67.8	524.94	65.7	532.67	522.00	2.1	8,230	0.03%
2021/04/29	35.3	544.12	19.5	548.14	543.00	15.8	8,285	0.19%
2021/04/28	34.5	547.69	30	550.63	547.00	4.5	8,373	0.05%
2021/04/27	16.1	555.70	14.1	558.92	555.00	2	8,464	0.02%
2021/04/26	35	560.37	37	556.97	560.00	-2	8,557	-0.02%
2021/04/23	90.6	556.03	90.1	560.40	554.00	0.5	8,685	0.01%
2021/04/22	38.2	550.00	43.1	557.12	546.00	-4.9	8,861	-0.06%
2021/04/21	86.5	559.18	56.5	562.93	557.00	29.9	9,069	0.33%
2021/04/20	106.8	573.82	112.7	569.64	571.00	-5.9	9,320	-0.06%	大買/大賣/
2021/04/19	28.1	555.63	49.1	555.82	553.00	-21	9,393	-0.22%
2021/04/16	47.5	549.79	23	550.13	551.00	24.5	9,653	0.25%
2021/04/15	28.1	549.95	30	545.63	553.00	-1.9	10,131	-0.02%
2021/04/14	40.5	547.46	37.1	551.05	546.00	3.4	10,236	0.03%
2021/04/13	28.4	561.68	25	559.28	556.00	3.4	10,413	0.03%
2021/04/12	44.2	565.01	35.2	574.41	563.00	9	10,560	0.09%
2021/04/09	81.4	579.57	75.1	582.95	578.00	6.3	10,571	0.06%
2021/04/08	125.3	586.42	129.9	582.28	587.00	-4.5	10,609	-0.04%	大買/大賣/
2021/04/07	50.1	568.72	53.4	567.62	570.00	-3.3	10,587	-0.03%
2021/04/06	27.1	561.70	32.1	560.06	562.00	-5	10,645	-0.05%
2021/04/01	8.2	553.35	3.3	553.38	553.00	5	10,672	0.05%
2021/03/31	13.7	555.87	4.1	554.17	553.00	9.6	10,747	0.09%
2021/03/30	8	561.38	9.9	565.75	563.00	-1.8	11,057	-0.02%
2021/03/29	5.9	559.33	4	565.00	554.00	1.9	11,140	0.02%
2021/03/26	2.8	556.61	6	557.67	559.00	-3.2	11,223	-0.03%
2021/03/25	61.5	542.99	55	546.60	542.00	6.5	11,290	0.06%
2021/03/24	25.1	551.60	24.2	553.03	552.00	0.9	11,327	0.01%
2021/03/23	35.2	555.02	33.2	562.89	554.00	2	11,551	0.02%
2021/03/22	43.6	558.49	60	552.85	563.00	-16.5	11,668	-0.14%
2021/03/19	75.7	551.21	56	548.05	552.00	19.7	11,983	0.16%
2021/03/18	44.1	559.37	37	569.51	559.00	7.1	12,076	0.06%
2021/03/17	38.5	568.87	35	574.00	568.00	3.5	12,371	0.03%
2021/03/16	57.7	579.95	54.1	587.10	579.00	3.6	12,758	0.03%
2021/03/15	40.3	576.12	51	571.47	580.00	-10.7	13,158	-0.08%
2021/03/12	113	573.39	116.1	574.77	572.00	-3.1	13,230	-0.02%	大買/大賣/
2021/03/11	132.6	559.66	127.4	554.32	565.00	5.2	13,241	0.04%	大買/大賣/
2021/03/10	67.1	534.49	59.9	537.87	534.00	7.2	13,112	0.06%
2021/03/09	167.7	535.98	159	541.01	535.00	8.7	13,284	0.07%	大買/大賣/
2021/03/08	64.4	550.75	67.2	562.88	547.00	-2.8	13,266	-0.02%
2021/03/05	75.5	564.43	85.2	568.00	564.00	-9.7	13,334	-0.07%
2021/03/04	61.3	580.28	53	586.51	575.00	8.3	13,528	0.06%
2021/03/03	84.1	587.86	83.1	581.60	592.00	1	13,543	0.01%
2021/03/02	66.5	586.17	53.1	601.98	583.00	13.4	13,585	0.10%
2021/02/26	80.2	594.40	69	599.25	593.00	11.2	13,877	0.08%
2021/02/25	54	615.17	51	623.31	614.00	3	14,159	0.02%
2021/02/24	106.2	615.80	93.2	628.15	612.00	13	14,233	0.09%	大買/
2021/02/23	123.1	632.57	124.5	626.46	637.00	-1.4	14,323	-0.01%	大買/大賣/
2021/02/22	85.7	624.72	88	620.12	620.00	-2.4	14,226	-0.02%
2021/02/19	81.9	608.93	79.1	604.78	609.00	2.7	14,128	0.02%
2021/02/18	83.1	613.88	64.1	619.64	612.00	19.1	14,133	0.13%
2021/02/17	95.3	611.55	94.1	607.66	623.00	1.2	14,120	0.01%
2021/02/05	47.3	589.14	62.3	591.68	588.00	-15	13,936	-0.11%
2021/02/04	49.3	585.54	57	585.79	583.00	-7.8	13,989	-0.06%
2021/02/03	109.6	591.23	96	595.47	593.00	13.5	14,107	0.10%	大買/
2021/02/02	78.2	594.06	88.6	589.00	596.00	-10.4	14,114	-0.07%
2021/02/01	186.4	567.54	190	561.94	573.00	-3.6	14,079	-0.03%	大買/大賣/
2021/01/29	70.1	578.02	74.3	586.47	574.00	-4.2	13,973	-0.03%
2021/01/28	72.4	577.51	52.2	583.80	577.00	20.2	13,970	0.14%
2021/01/27	84.3	597.44	82.2	599.04	597.00	2.1	14,095	0.01%
2021/01/26	121.2	602.17	94.6	624.27	597.00	26.6	14,352	0.19%	大買/
2021/01/25	229.8	629.44	246.4	627.31	626.00	-16.6	14,157	-0.12%	大買/大賣/
2021/01/22	84.3	608.95	95.2	611.28	608.00	-10.9	13,907	-0.08%
2021/01/21	68.1	606.72	68.4	603.81	608.00	-0.3	13,821	0.00%
2021/01/20	110.8	595.98	93.6	602.08	594.00	17.3	13,714	0.13%	大買/
2021/01/19	85.3	607.80	84.3	610.97	608.00	0.9	13,633	0.01%
2021/01/18	149	599.86	144.1	595.11	602.00	4.9	13,587	0.04%	大買/大賣/
2021/01/15	185.3	606.34	205.4	610.04	602.00	-20	13,422	-0.15%	大買/大賣/
2021/01/14	122.4	604.43	107.1	599.85	608.00	15.3	13,162	0.12%	大買/大賣/
2021/01/13	110.2	596.26	118.8	590.85	604.00	-8.7	12,921	-0.07%	大買/大賣/
2021/01/12	116.5	576.75	111.4	581.15	575.00	5.1	12,604	0.04%	大買/大賣/
2021/01/11	204.6	591.88	203	590.44	592.00	1.5	12,407	0.01%	大買/大賣/
2021/01/08	230.3	554.40	261.7	549.25	572.00	-31.4	12,221	-0.26%	大買/大賣/
2021/01/07	34	525.44	55.2	520.34	529.00	-21.2	11,699	-0.18%
2021/01/06	129.2	516.00	101.7	526.40	513.00	27.5	11,576	0.24%	大買/大賣/
2021/01/05	89.2	530.33	92.1	526.47	528.00	-2.9	11,391	-0.03%
2021/01/04	43	519.70	44.4	519.12	520.00	-1.4	11,327	-0.01%
2020/12/31	65.3	517.60	70	518.37	518.00	-4.7	11,391	-0.04%
2020/12/30	38.2	517.15	46.2	513.16	521.00	-8	11,285	-0.07%
2020/12/29	62	508.37	69.1	507.49	506.00	-7.1	11,147	-0.06%
2020/12/28	44.1	502.60	34.2	501.21	502.00	9.9	11,076	0.09%
2020/12/25	63.2	500.76	62	505.23	500.00	1.2	11,117	0.01%
2020/12/24	190.2	507.24	198.5	510.05	504.00	-8.2	11,211	-0.07%	大買/大賣/
2020/12/23	87.2	489.82	77.3	484.35	492.00	9.9	10,873	0.09%
2020/12/22	78	482.97	67.1	485.09	477.50	10.9	10,803	0.10%
2020/12/21	112.6	483.62	121.1	479.12	482.00	-8.5	10,763	-0.08%	大買/大賣/
2020/12/18	104.1	486.22	113.4	490.87	485.50	-9.3	10,661	-0.09%	大買/大賣/
2020/12/17	209.4	490.61	195	484.68	495.00	14.4	10,605	0.14%	大買/大賣/
2020/12/16	16.2	497.72	21.4	496.98	495.50	-5.1	10,384	-0.05%
2020/12/15	198.5	492.71	185	507.00	488.50	13.5	10,241	0.13%	大買/大賣/
2020/12/14	98.7	518.75	102.3	515.54	520.00	-3.6	9,964	-0.04%	大賣/
2020/12/11	161.3	516.91	170.6	517.67	518.00	-9.2	9,826	-0.09%	大買/大賣/
2020/12/10	271.4	509.34	277.5	504.70	509.00	-6.1	9,487	-0.06%	大買/大賣/
2020/12/09	180.4	487.47	198.5	482.77	499.00	-18.1	9,114	-0.20%	大買/大賣/
2020/12/08	120.5	467.92	114	465.54	466.50	6.5	8,669	0.07%	大買/大賣/
2020/12/07	172	459.40	167.1	462.99	458.50	4.9	8,607	0.06%	大買/大賣/
2020/12/04	98	459.04	119.1	459.39	459.00	-21	8,562	-0.25%	大賣/
2020/12/03	100.4	460.04	126.7	455.72	460.50	-26.2	8,610	-0.30%	大賣/
2020/12/02	162	450.96	162	449.32	450.00	0	8,368	0.00%	大買/大賣/
2020/12/01	172.1	451.71	197.2	447.26	454.00	-25.1	8,276	-0.30%	大買/大賣/
2020/11/30	183	447.86	210.2	445.14	442.00	-27.2	8,157	-0.33%	大買/大賣/
2020/11/27	83	434.83	107	431.37	436.00	-24	7,936	-0.30%	大賣/
2020/11/26	130.2	427.51	142.3	424.29	428.50	-12	7,906	-0.15%	大買/大賣/
2020/11/25	264.8	427.33	245.1	441.78	423.00	19.7	7,934	0.25%	大買/大賣/
2020/11/24	210.3	433.80	246.2	428.86	437.50	-35.9	7,624	-0.47%	大買/大賣/
2020/11/23	113	418.87	135.6	415.01	418.50	-22.6	7,265	-0.31%	大買/大賣/
2020/11/20	159.6	413.21	193.2	411.58	412.00	-33.6	7,173	-0.47%	大買/大賣/
2020/11/19	78	404.17	79.1	403.93	404.00	-1.1	7,018	-0.02%
2020/11/18	46	399.10	43.2	398.98	399.50	2.8	7,016	0.04%
2020/11/17	84.2	399.81	97.2	400.04	398.50	-13	7,138	-0.18%
2020/11/16	101	397.16	97.3	400.74	396.50	3.7	7,492	0.05%	大買/
2020/11/13	106	397.18	106	398.07	397.00	0	7,674	0.00%	大買/大賣/
2020/11/12	85.1	396.11	130.1	395.02	395.50	-44.9	7,652	-0.59%	大賣/
2020/11/11	143	393.20	160.4	391.57	392.50	-17.3	7,575	-0.23%	大買/大賣/
2020/11/10	110.1	388.74	112	389.69	388.00	-1.9	7,471	-0.03%	大買/大賣/
2020/11/09	89	387.66	99	387.25	388.00	-10	7,478	-0.13%
2020/11/06	99.1	382.37	101	384.39	381.50	-1.9	7,575	-0.03%	大賣/
2020/11/05	88	385.69	95	383.63	386.50	-7	7,539	-0.09%
2020/11/04	237	382.46	243	381.26	381.50	-6	7,496	-0.08%	大買/大賣/
2020/11/03	157	372.93	204	369.58	377.50	-47	7,553	-0.62%	大買/大賣/
2020/11/02	46.1	353.76	48	357.38	352.50	-1.9	7,342	-0.03%
2020/10/30	42	354.70	43	350.60	355.50	-1	7,515	-0.01%
2020/10/29	55.1	351.36	54	348.87	351.00	1.1	7,518	0.01%
2020/10/28	31.1	357.24	35	359.84	357.00	-3.9	7,623	-0.05%
2020/10/27	104	359.24	98	357.10	359.00	6	7,710	0.08%	大買/
2020/10/26	26	361.35	31	358.58	363.00	-5	7,719	-0.06%
2020/10/23	10	354.10	9	354.06	354.00	1	7,812	0.01%
2020/10/22	14	354.75	14	356.86	354.50	0	8,411	0.00%
2020/10/21	9.2	358.08	9	361.11	356.50	0.2	8,727	0.00%
2020/10/20	21.2	358.93	22	359.23	360.00	-0.8	8,885	-0.01%
2020/10/19	59	360.70	59	361.89	360.00	0	9,021	0.00%
2020/10/16	52	359.28	69	358.27	359.50	-17	9,188	-0.19%
2020/10/15	10.1	354.65	13	353.35	354.00	-2.9	9,252	-0.03%
2020/10/14	33	354.39	37	356.09	354.00	-4	9,294	-0.04%
2020/10/13	101.1	356.72	103	354.90	356.50	-1.9	9,387	-0.02%	大買/大賣/
2020/10/12	147	354.96	124	359.74	353.00	23	9,402	0.24%	大買/大賣/
2020/10/08	93	362.37	98	361.61	363.00	-5	9,359	-0.05%
2020/10/07	22.1	356.27	23	354.52	356.00	-0.9	9,362	-0.01%
2020/10/06	42.3	355.76	42	356.36	355.50	0.3	9,463	0.00%
2020/10/05	55	353.86	57.3	350.76	354.50	-2.3	9,610	-0.02%
2020/09/30	82	351.75	88.2	348.99	351.50	-6.2	9,742	-0.06%
2020/09/29	95.1	349.19	96.1	345.83	348.00	-1.1	9,854	-0.01%
2020/09/28	29	328.72	31	324.95	331.50	-2	10,005	-0.02%
2020/09/25	39.1	325.54	44	329.23	324.00	-4.9	10,214	-0.05%
2020/09/24	34	333.28	27	334.80	331.00	7	10,258	0.07%
2020/09/23	31.1	342.63	31	344.37	341.50	0.1	10,305	0.00%
2020/09/22	41	344.43	44	343.51	344.00	-3	10,435	-0.03%
2020/09/21	36.2	349.55	22	354.18	348.00	14.2	10,815	0.13%
2020/09/18	19	357.92	20	357.38	357.00	-1	11,006	-0.01%
2020/09/17	67	358.70	71	359.08	357.50	-4	11,223	-0.04%
2020/09/16	33.1	353.03	50	356.25	353.00	-16.9	11,480	-0.15%
2020/09/15	50.1	355.53	48	356.65	355.50	2.1	11,677	0.02%
2020/09/14	26	356.91	33	353.64	358.50	-7	11,925	-0.06%
2020/09/11	29	347.66	27	345.63	349.50	2	12,114	0.02%
2020/09/10	81.3	347.91	70	351.54	345.00	11.3	12,332	0.09%
2020/09/09	81.1	348.81	84	344.85	350.50	-2.9	12,512	-0.02%
2020/09/08	92	348.69	106	346.91	350.00	-14	12,543	-0.11%	大賣/
2020/09/07	24	336.58	26	340.15	335.50	-2	12,587	-0.02%
2020/09/04	46	341.73	49	337.97	340.00	-3	12,801	-0.02%
2020/09/03	39	341.56	52	339.22	344.00	-13	12,939	-0.10%
2020/09/02	58	335.16	55	337.79	335.00	3	13,002	0.02%
2020/09/01	67	334.16	71	330.17	337.00	-4	13,192	-0.03%
2020/08/31	64	333.13	57	341.61	333.00	7	13,528	0.05%
2020/08/28	33	339.86	38	337.26	340.50	-5	13,726	-0.04%
2020/08/27	57.1	335.35	54	337.64	336.50	3.1	13,928	0.02%
2020/08/26	32	336.36	33	332.90	337.00	-1	14,096	-0.01%
2020/08/25	80	334.39	81	335.51	333.00	-1	14,292	-0.01%
2020/08/24	97.4	334.18	83	338.27	333.50	14.4	14,375	0.10%
2020/08/21	27	338.35	24	339.73	344.00	3	14,441	0.02%
2020/08/20	289	328.99	238	340.56	330.00	51	14,470	0.35%	大買/大賣/
2020/08/19	97.1	359.35	60	369.65	354.50	37.1	14,228	0.26%
2020/08/18	57	373.75	51	376.33	373.00	6	14,298	0.04%
2020/08/17	28.1	380.27	29.4	378.73	379.00	-1.3	14,440	-0.01%
2020/08/14	63.2	375.44	58	374.49	375.00	5.2	14,667	0.04%
2020/08/13	68	376.35	61	380.71	376.50	7	15,105	0.05%
2020/08/12	93	382.09	81	387.14	380.50	12	15,219	0.08%
2020/08/11	57	387.12	46	387.58	385.50	11	15,357	0.07%
2020/08/10	88	384.95	78	385.58	384.50	10	15,642	0.06%
2020/08/07	218	395.82	187	399.13	390.00	31	15,917	0.19%	大買/大賣/
2020/08/06	133.1	392.67	124	395.21	391.50	9.1	15,909	0.06%	大買/大賣/
2020/08/05	85	398.26	77	395.62	397.50	8	15,991	0.05%
2020/08/04	73	390.96	67.1	390.48	391.00	5.9	16,000	0.04%
2020/08/03	89	393.55	97	394.12	390.00	-8	16,227	-0.05%
2020/07/31	66	387.67	72	385.20	389.00	-6	16,468	-0.04%
2020/07/30	38	381.88	33	383.65	381.50	5	16,727	0.03%
2020/07/29	18	381.50	20	380.83	382.50	-2	17,464	-0.01%
2020/07/28	276	395.51	266.4	408.75	384.00	9.6	17,642	0.05%	大買/大賣/
2020/07/27	71.5	399.27	81	395.59	406.00	-9.5	17,457	-0.05%
2020/07/24	89	390.44	83.3	391.31	389.50	5.7	17,439	0.03%
2020/07/23	65	390.13	84.2	393.24	389.50	-19.2	17,949	-0.11%
2020/07/22	64.2	395.12	74.2	393.30	396.00	-10	18,359	-0.05%
2020/07/21	79	388.12	82	388.56	388.00	-3	18,441	-0.02%
2020/07/20	34	381.53	36	379.29	382.00	-2	18,646	-0.01%
2020/07/17	36	381.55	28	379.48	379.00	8	18,968	0.04%
2020/07/16	35	377.66	38	378.84	377.00	-3	19,192	-0.02%
2020/07/15	35.2	375.13	34.1	378.52	374.50	1.1	19,332	0.01%
2020/07/14	75	376.55	75	382.09	374.00	0	19,688	0.00%
2020/07/13	43.1	377.43	37	374.00	380.50	6.1	19,916	0.03%
2020/07/10	125.1	372.85	113.1	376.85	370.50	12	20,835	0.06%	大買/大賣/
2020/07/09	84	380.56	77	383.77	379.50	7	20,941	0.03%
2020/07/08	87.1	387.51	80.2	390.83	387.00	6.8	21,081	0.03%
2020/07/07	137.2	391.83	143	390.00	392.50	-5.8	21,183	-0.03%	大買/大賣/
2020/07/06	90	378.06	76	373.89	378.50	14	21,407	0.07%
2020/07/03	65	377.63	49	380.04	377.00	16	21,730	0.07%
2020/07/02	74.3	377.67	36	379.22	377.00	38.3	21,947	0.17%
2020/07/01	53	380.75	51	382.71	379.50	2	22,053	0.01%
2020/06/30	235	380.46	208	378.22	381.00	27	22,017	0.12%	大買/大賣/
2020/06/29	57.2	392.78	46	397.41	391.00	11.2	21,701	0.05%
2020/06/24	75	408.51	86	411.93	407.50	-11	21,595	-0.05%
2020/06/23	20	404.78	35	405.14	406.00	-15	21,573	-0.07%
2020/06/22	32.1	396.75	31	398.26	396.50	1.1	21,487	0.00%
2020/06/19	48	411.19	14	410.25	404.50	34	21,565	0.16%
2020/06/18	16.3	401.96	44.1	403.33	405.00	-27.8	21,525	-0.13%
2020/06/17	42	399.65	43	400.05	399.00	-1	21,523	0.00%
2020/06/16	46	393.83	74	390.45	396.00	-28	21,656	-0.13%
2020/06/15	67	381.95	54	382.11	382.00	13	21,862	0.06%
2020/06/12	97.1	377.15	81	373.17	381.00	16.1	22,147	0.07%
2020/06/11	96	384.28	93	389.74	383.50	3	22,548	0.01%
2020/06/10	84	395.74	78	397.82	394.50	6	22,704	0.03%
2020/06/09	81	393.33	71	393.00	392.50	10	22,883	0.04%
2020/06/08	118.2	393.91	151	391.01	393.00	-32.8	23,169	-0.14%	大買/大賣/
2020/06/05	141	390.22	145	399.00	387.50	-4	23,158	-0.02%	大買/大賣/
2020/06/04	128	401.22	140	399.18	400.50	-12	23,039	-0.05%	大買/大賣/
2020/06/03	111	392.17	110	389.33	392.00	1	22,971	0.00%	大買/大賣/
2020/06/02	114	383.72	156	387.44	383.00	-42	22,862	-0.18%	大買/大賣/
2020/06/01	136	382.42	93	378.30	385.50	43	22,847	0.19%	大買/
2020/05/29	80.1	370.03	75	367.40	370.50	5.1	22,950	0.02%
2020/05/28	86	371.86	73	377.57	370.00	13	23,024	0.06%
2020/05/27	98.2	375.67	97	373.32	376.00	1.2	23,258	0.01%
2020/05/26	87	373.20	84	378.61	371.00	3	23,586	0.01%
2020/05/25	150	366.78	142.1	363.82	376.00	7.9	23,905	0.03%	大買/大賣/
2020/05/22	77	372.01	72	374.43	371.50	5	23,914	0.02%
2020/05/21	109.1	383.51	87	386.01	382.00	22.1	23,916	0.09%	大買/
2020/05/20	156.2	386.33	157	387.23	384.50	-0.9	23,896	0.00%	大買/大賣/
2020/05/19	88	374.19	82	374.99	373.00	6	23,524	0.03%
2020/05/18	125	373.40	100	379.03	369.00	25	23,519	0.11%	大買/
2020/05/15	127.2	387.57	121	389.91	386.00	6.2	23,501	0.03%	大買/大賣/
2020/05/14	125	390.51	98	393.65	385.50	27	23,283	0.12%	大買/
2020/05/13	146	403.01	136	401.67	402.50	10	23,119	0.04%	大買/大賣/
2020/05/12	89	408.07	177.1	409.79	406.00	-88.1	22,927	-0.38%	大賣/
2020/05/11	66	412.99	71	411.03	413.50	-5	22,828	-0.02%
2020/05/08	91.8	404.92	80	409.24	403.50	11.8	22,859	0.05%
2020/05/07	237.1	413.45	128	416.68	410.00	109.1	22,707	0.48%	大買/大賣/鉅額交易
2020/05/06	136	415.80	139	415.60	416.00	-3	22,443	-0.01%	大買/大賣/
2020/05/05	152.1	412.17	246	411.51	407.00	-93.9	22,198	-0.42%	大買/大賣/
2020/05/04	155.1	385.32	114	382.29	391.50	41.1	21,593	0.19%	大買/大賣/
2020/04/30	137.1	391.43	128.7	391.14	391.00	8.4	21,506	0.04%	大買/大賣/
2020/04/29	142	381.88	99	385.14	380.00	43	21,313	0.20%	大買/
2020/04/28	177	390.47	244	386.91	383.50	-67	21,175	-0.32%	大買/大賣/
2020/04/27	116	365.20	153	361.78	379.50	-37	20,727	-0.18%	大買/大賣/
2020/04/24	75.1	345.49	69	342.42	345.00	6.1	20,206	0.03%
2020/04/23	142	345.62	162	347.05	344.00	-20	19,998	-0.10%	大買/大賣/
2020/04/22	172	335.99	136.1	330.08	344.00	35.9	19,743	0.18%	大買/大賣/
2020/04/21	98	331.25	69.6	335.97	326.00	28.5	19,557	0.15%
2020/04/20	84	342.43	79	340.21	343.00	5	19,488	0.03%
2020/04/17	139	342.15	121	346.89	339.50	18	19,382	0.09%	大買/大賣/
2020/04/16	128	340.77	110	339.32	341.50	18	19,076	0.09%	大買/大賣/
2020/04/15	297	347.40	291	345.27	343.50	6	18,908	0.03%	大買/大賣/
2020/04/14	72	339.10	77	337.76	338.00	-5	18,422	-0.03%
2020/04/13	134	334.22	110	335.56	332.50	24	18,450	0.13%	大買/大賣/
2020/04/10	116	342.19	105	339.95	343.00	11	18,307	0.06%	大買/大賣/
2020/04/09	192	338.25	184	339.36	335.00	8	18,420	0.04%	大買/大賣/
2020/04/08	62	310.63	106	314.87	329.00	-44	17,944	-0.25%	大賣/
2020/04/07	108	299.23	118	297.74	299.50	-10	17,628	-0.06%	大買/大賣/
2020/04/06	16	282.28	31	282.02	288.00	-15	17,532	-0.09%
2020/04/01	18.1	272.29	11	273.55	272.50	7.1	17,404	0.04%
2020/03/31	23	278.20	14	279.93	274.50	9	17,453	0.05%
2020/03/30	13	273.92	14	270.89	278.00	-1	17,502	-0.01%
2020/03/27	31	292.03	33	295.91	280.50	-2	17,595	-0.01%
2020/03/26	184	287.84	180	285.32	291.50	4	17,504	0.02%	大買/大賣/
2020/03/25	46	291.53	27	290.76	292.00	19	17,609	0.11%
2020/03/24	49.7	272.79	37	270.84	274.00	12.7	17,409	0.07%
2020/03/23	46	244.05	41	244.89	252.00	5	17,266	0.03%
2020/03/20	46	249.50	47	246.59	252.00	-1	17,066	-0.01%
2020/03/19	57	240.21	40	240.80	229.50	17	16,768	0.10%
2020/03/18	66	265.28	62	267.15	254.50	4	16,462	0.02%
2020/03/17	86	281.00	85	278.68	265.00	1	16,208	0.01%
2020/03/16	59	313.50	33	314.24	290.50	26	15,777	0.17%
2020/03/13	35	313.18	46	314.53	320.00	-11	15,477	-0.07%
2020/03/12	74.3	359.20	84	355.39	345.50	-9.7	15,311	-0.06%
2020/03/11	133.1	389.30	129	394.90	383.50	4.1	14,998	0.03%	大買/大賣/
2020/03/10	58	384.84	61.5	381.96	394.50	-3.5	14,881	-0.02%
2020/03/09	41.2	391.88	36	391.75	386.00	5.2	14,982	0.03%
2020/03/06	58	406.63	52	404.71	406.50	6	15,083	0.04%
2020/03/05	88	409.27	93	407.38	410.50	-5	15,072	-0.03%
2020/03/04	192	401.49	187	407.39	400.50	5	14,924	0.03%	大買/大賣/
2020/03/03	165	421.33	138	429.75	417.00	27	14,662	0.18%	大買/大賣/
2020/03/02	45.1	411.45	40	410.15	418.50	5.1	14,572	0.03%
2020/02/27	68	426.15	38.1	428.04	410.00	30	14,332	0.21%
2020/02/26	90.2	464.40	34.1	453.87	441.00	56.2	13,904	0.40%
2020/02/25	146.3	486.72	140	491.67	485.00	6.3	13,410	0.05%	大買/大賣/
2020/02/24	32	471.53	30	474.62	484.50	2	13,110	0.02%
2020/02/21	89	469.38	93	465.14	472.00	-4	12,946	-0.03%
2020/02/20	98	459.46	94	462.19	457.50	4	12,798	0.03%
2020/02/19	67	454.82	66	451.83	460.00	1	12,707	0.01%
2020/02/18	100	453.20	108	464.25	450.00	-8	12,599	-0.06%	大賣/
2020/02/17	45	454.21	44	455.09	453.00	1	12,764	0.01%
2020/02/14	50	446.88	71	445.23	457.00	-21	12,670	-0.17%
2020/02/13	95.1	441.94	84	448.83	439.00	11.1	12,738	0.09%
2020/02/12	91.1	446.87	90	443.59	448.00	1.1	12,673	0.01%
2020/02/11	97	437.07	107	436.10	437.00	-10	12,601	-0.08%	大賣/
2020/02/10	11.1	416.33	21	417.26	418.50	-10	12,441	-0.08%
2020/02/07	88	416.31	94	418.66	416.50	-6	12,358	-0.05%
2020/02/06	119	417.81	124	421.68	417.00	-5	12,329	-0.04%	大買/大賣/
2020/02/05	185	415.42	175.4	421.25	413.00	9.6	12,417	0.08%	大買/大賣/
2020/02/04	150	411.57	181	408.62	418.50	-31	12,328	-0.25%	大買/大賣/
2020/02/03	30	380.83	50	380.30	392.00	-20	12,189	-0.16%
2020/01/31	30	385.22	35	384.30	386.50	-5	12,084	-0.04%
2020/01/30	40.1	379.45	73	379.64	374.00	-32.9	11,931	-0.28%
2020/01/20	21	416.21	4	416.63	415.50	17	11,795	0.14%
2020/01/17	17.1	420.93	15	422.10	413.00	2.1	11,912	0.02%
2020/01/16	24	420.94	41	422.34	417.00	-17	11,948	-0.14%
2020/01/15	119.1	415.63	116.1	423.20	413.00	3	11,920	0.03%	大買/大賣/
2020/01/14	125.2	410.42	135.1	405.65	419.00	-9.9	11,961	-0.08%	大買/大賣/
2020/01/13	124	389.74	128	390.30	390.00	-4	11,852	-0.03%	大買/大賣/
2020/01/10	106	394.68	112	397.18	392.50	-6	11,859	-0.05%	大買/大賣/
2020/01/09	39.1	396.98	42	394.50	392.00	-2.9	11,944	-0.02%
2020/01/08	65.3	388.84	67	390.78	387.00	-1.7	11,937	-0.01%
2020/01/07	68.3	423.78	25	424.00	414.00	43.3	11,645	0.37%
2020/01/06	23.1	464.43	15	462.90	460.00	8.1	11,658	0.07%
2020/01/03	129.1	461.46	161	456.91	468.00	-31.9	11,967	-0.27%	大買/大賣/
2020/01/02	120.4	436.41	121	437.54	436.00	-0.6	11,787	-0.01%	大買/大賣/
2019/12/31	176	437.42	176	437.66	437.00	0	11,843	0.00%	大買/大賣/
2019/12/30	112	427.18	141.2	423.42	436.00	-29.2	11,735	-0.25%	大買/大賣/
2019/12/27	62	409.80	68	407.88	411.00	-6	11,692	-0.05%
2019/12/26	130.5	404.35	111	408.47	402.00	19.5	12,023	0.16%	大買/大賣/
2019/12/25	112	402.56	121	400.26	403.50	-9	12,124	-0.07%	大買/大賣/
2019/12/24	88	395.74	98	391.67	395.00	-10	12,256	-0.08%
2019/12/23	89	385.90	74	385.46	383.00	15	12,052	0.12%
2019/12/20	176	396.69	154	394.78	389.50	22	11,942	0.18%	大買/大賣/
2019/12/19	69.1	382.49	78.1	381.40	383.00	-9	11,581	-0.08%
2019/12/18	26	379.75	27	376.69	376.50	-1	11,516	-0.01%
2019/12/17	41.3	377.56	33	379.36	377.00	8.3	11,409	0.07%
2019/12/16	55	379.75	53	376.57	379.00	2	11,374	0.02%
2019/12/13	145.5	378.01	126	382.48	376.50	19.5	11,419	0.17%	大買/大賣/
2019/12/12	67	380.91	80	377.47	381.50	-13	11,277	-0.12%
2019/12/11	58	376.72	75	375.18	378.50	-17	11,125	-0.15%
2019/12/10	44.3	368.67	43	370.43	368.00	1.3	10,969	0.01%
2019/12/09	82	373.98	82	376.87	372.50	0	10,944	0.00%
2019/12/06	39	367.86	45	365.23	369.00	-6	10,805	-0.06%
2019/12/05	81	362.46	79.1	365.46	362.00	1.9	10,769	0.02%
2019/12/04	156.2	369.38	148	365.17	361.00	8.2	10,820	0.08%	大買/大賣/
2019/12/03	54.4	347.00	65	345.50	363.00	-10.6	10,523	-0.10%
2019/12/02	68	336.13	76	333.28	338.00	-8	10,264	-0.08%
2019/11/29	66.5	331.94	59	333.80	330.00	7.5	10,445	0.07%
2019/11/28	59	336.02	57	335.79	335.00	2	10,723	0.02%
2019/11/27	36	333.24	50.5	331.25	336.50	-14.5	10,677	-0.14%
2019/11/26	64	327.66	66	329.35	326.50	-2	10,604	-0.02%
2019/11/25	24	322.50	30	319.72	322.50	-6	10,538	-0.06%
2019/11/22	24	317.15	25	317.82	317.00	-1	10,642	-0.01%
2019/11/21	6	314.75	5	315.70	318.50	1	10,783	0.01%
2019/11/20	35	320.26	30	321.68	320.00	5	10,782	0.05%
2019/11/19	25	323.16	36	321.08	323.50	-11	10,827	-0.10%
2019/11/18	38	318.49	34	320.79	317.50	4	10,776	0.04%
2019/11/15	69.1	321.76	68.1	325.07	321.00	1.1	10,764	0.01%
2019/11/14	45.3	328.58	48.1	329.35	326.50	-2.8	10,669	-0.03%
2019/11/13	2	310.50	15	310.50	310.50	-13	10,231	-0.13%
2019/11/11	117.1	284.50	138	293.53	282.50	-20.9	10,261	-0.20%	大買/大賣/
2019/11/08	49.2	307.45	55	308.94	307.00	-5.8	10,018	-0.06%
2019/11/07	59.4	306.77	58	307.13	306.00	1.4	10,047	0.01%
2019/11/06	34	309.59	29	312.24	307.00	5	9,990	0.05%
2019/11/05	34	312.41	39	313.18	312.00	-5	9,972	-0.05%
2019/11/04	100	314.38	93	315.93	312.50	7	9,989	0.07%
2019/11/01	113.1	310.57	118.1	308.62	316.00	-5	10,092	-0.05%	大買/大賣/
2019/10/31	67	316.07	63	320.52	314.00	4	9,931	0.04%
2019/10/30	78.1	320.55	77	320.31	320.50	1.1	9,866	0.01%
2019/10/29	38	318.12	38	319.37	318.00	0	9,798	0.00%
2019/10/28	25.2	316.88	24	316.69	316.50	1.2	9,828	0.01%
2019/10/25	56.1	318.23	98	316.62	316.00	-41.9	9,810	-0.43%
2019/10/24	78	318.07	83	318.38	317.00	-5	9,735	-0.05%
2019/10/23	45	312.27	33	311.86	312.50	12	9,601	0.12%
2019/10/22	69	312.92	76	314.26	311.50	-7	9,502	-0.07%
2019/10/21	86.2	316.44	91.2	317.61	313.50	-5	9,444	-0.05%
2019/10/18	62	312.43	85	311.37	312.50	-23	9,240	-0.25%
2019/10/17	46	304.79	45	302.52	310.50	1	9,121	0.01%
2019/10/16	63	304.44	47	303.29	302.00	16	9,068	0.18%
2019/10/15	74.2	310.74	64	309.52	306.00	10.2	8,890	0.11%
2019/10/14	68.4	312.09	55	311.15	314.50	13.4	8,738	0.15%
2019/10/09	61	296.49	44	299.25	301.50	17	8,561	0.20%
2019/10/08	37	284.53	103	286.60	298.50	-66	8,237	-0.80%	大賣/
2019/10/07	11	271.18	31	271.71	276.00	-20	7,784	-0.26%
2019/10/04	15	264.17	7	263.79	261.00	8	7,557	0.11%
2019/10/03	20	265.63	15	266.07	265.50	5	7,488	0.07%
2019/10/02	34	268.22	36.1	267.92	269.00	-2.1	7,398	-0.03%
2019/10/01	21	260.43	34	263.01	268.00	-13	7,267	-0.18%
2019/09/27	12	245.00	19	243.82	246.50	-7	6,985	-0.10%
2019/09/26	16	238.72	43	239.47	238.50	-27	6,770	-0.40%
2019/09/25	6	229.58	5	229.20	229.50	1	6,527	0.02%
2019/09/24	3	232.50	3	231.67	231.50	0	6,602	0.00%
2019/09/23	14	233.00	12	233.29	233.00	2	6,636	0.03%
2019/09/20	0	0.00	2	233.00	233.50	-2	6,677	-0.03%
2019/09/19	14	233.64	1	232.50	232.00	13	6,633	0.20%
2019/09/18	1	233.50	2	234.00	232.50	-1	6,690	-0.01%
2019/09/17	7	237.86	5	235.60	233.50	2	6,698	0.03%
2019/09/16	4	229.13	23	229.59	231.50	-19	6,647	-0.29%
2019/09/12	5	232.30	3	231.17	231.00	2	6,833	0.03%
2019/09/11	15	230.90	11	229.73	230.00	4	6,911	0.06%
2019/09/10	7	231.35	16	228.81	228.50	-9	6,957	-0.13%
2019/09/09	15	233.60	11	233.68	233.00	4	7,005	0.06%
2019/09/06	14	239.18	14	238.04	237.00	0	6,985	0.00%
2019/09/05	39	238.91	12	238.08	238.00	27	6,921	0.39%
2019/09/04	16	235.00	26	235.15	234.50	-10	6,792	-0.15%
2019/09/03	24	235.54	27	235.30	235.50	-3	6,765	-0.04%
2019/09/02	58	234.22	51	232.80	236.00	7	6,703	0.10%
2019/08/30	24	224.04	18	222.00	227.00	6	6,498	0.09%
2019/08/29	8	206.19	2	205.50	206.50	6	6,338	0.09%
2019/08/28	29	204.83	32	204.44	204.50	-3	6,369	-0.05%
2019/08/27	35	209.10	28	207.96	203.00	7	6,348	0.11%
2019/08/26	53.1	211.88	10	210.20	209.00	43.1	6,334	0.68%
2019/08/23	5	257.00	19.1	258.24	258.00	-14.1	6,231	-0.23%
2019/08/22	13	256.62	13	254.88	253.00	0	6,180	0.00%
2019/08/21	13	263.15	7	258.71	257.50	6	6,140	0.10%
2019/08/20	2	266.00	6	265.83	265.50	-4	6,076	-0.07%
2019/08/19	4	264.63	2	264.25	264.50	2	6,067	0.03%
2019/08/16	3	264.33	2	264.50	263.50	1	6,169	0.02%
2019/08/15	2	263.75	5	263.90	264.50	-3	6,197	-0.05%
2019/08/14	5	272.50	4	269.88	268.50	1	6,242	0.02%
2019/08/13	7	264.43	7	266.29	266.50	0	6,223	0.00%
2019/08/12	10.1	261.16	18	264.61	268.50	-7.9	6,311	-0.13%
2019/08/08	4	254.88	5	256.30	257.00	-1	6,341	-0.02%
2019/08/07	12	253.70	7	254.64	250.50	5	6,380	0.08%
2019/08/06	8	256.69	6	254.42	258.50	2	6,530	0.03%
2019/08/05	22	263.11	19	263.05	260.00	3	6,653	0.05%
2019/08/02	8	259.63	6	260.33	257.50	2	6,659	0.03%
2019/08/01	5	266.40	4.3	267.67	266.00	0.7	6,678	0.01%
2019/07/31	6	265.33	7.3	264.29	266.00	-1.3	6,735	-0.02%
2019/07/30	10	264.25	7.2	264.22	264.50	2.8	6,751	0.04%
2019/07/29	4	257.88	2	259.50	258.50	2	6,693	0.03%
2019/07/26	8.1	257.17	0	0.00	259.50	8.1	6,791	0.12%
2019/07/25	1.2	256.86	2	256.02	258.00	-0.8	6,811	-0.01%
2019/07/24	16	256.59	5	256.80	255.50	11	6,857	0.16%
2019/07/23	7	257.71	7	256.57	255.00	0	7,072	0.00%
2019/07/22	10	252.90	3	253.50	253.00	7	7,114	0.10%
2019/07/19	5	260.80	6	257.42	257.50	-1	7,278	-0.01%
2019/07/18	8	261.63	6.4	260.78	259.00	1.6	7,308	0.02%
2019/07/17	3.1	267.64	1	268.00	267.00	2.1	7,339	0.03%
2019/07/16	4.3	269.46	11	270.32	269.50	-6.7	7,398	-0.09%
2019/07/15	5.1	267.61	4	266.88	267.50	1.1	7,462	0.02%
2019/07/12	1	272.00	10	271.65	273.50	-9	7,635	-0.12%
2019/07/11	7	272.57	4.3	272.31	271.50	2.7	7,939	0.03%
2019/07/10	1	268.00	1	269.00	269.00	0	7,981	0.00%
2019/07/09	12.2	266.44	8	267.19	264.00	4.2	7,998	0.05%
2019/07/08	3	275.83	2.1	275.53	275.00	0.9	7,963	0.01%
2019/07/05	1	276.00	7.3	278.35	278.00	-6.3	8,066	-0.08%
2019/07/04	17	277.97	11	276.55	277.00	6	8,069	0.07%
2019/07/03	9	271.06	6.1	270.51	270.00	2.9	8,107	0.04%
2019/07/02	5	271.30	1	272.00	271.50	4	8,194	0.05%
2019/07/01	2	272.00	9.1	271.56	272.50	-7.1	8,287	-0.09%
2019/06/28	9	264.72	5	264.20	264.00	4	8,235	0.05%
2019/06/27	9	268.39	1	268.00	267.50	8	8,232	0.10%
2019/06/26	11.2	265.48	6	265.33	266.00	5.2	8,216	0.06%
2019/06/25	4	267.00	1	267.50	263.50	3	8,208	0.04%
2019/06/24	0	0.00	3	267.33	271.00	-3	8,203	-0.04%
2019/06/21	11	269.18	19	268.34	267.50	-8	8,223	-0.10%
2019/06/20	13.2	272.51	20	271.80	270.00	-6.9	8,264	-0.08%
2019/06/19	5	262.80	11	264.18	264.00	-6	8,166	-0.07%
2019/06/18	5	258.90	5	258.40	258.00	0	8,118	0.00%
2019/06/17	4	256.50	8	257.31	261.00	-4	8,121	-0.05%
2019/06/14	2	251.75	7	249.50	251.00	-5	8,100	-0.06%
2019/06/13	2	246.25	1	247.00	247.00	1	8,139	0.01%
2019/06/12	4	249.38	2	248.00	249.00	2	8,412	0.02%
2019/06/11	3	250.00	6	248.25	251.50	-3	8,450	-0.04%
2019/06/10	5	250.70	6	250.33	251.00	-1	8,413	-0.01%
2019/06/06	12	250.58	7	249.36	245.00	5	8,470	0.06%
2019/06/05	10.1	263.00	13.1	259.29	256.00	-3	8,406	-0.04%
2019/06/04	4	263.50	22	264.98	263.50	-18	8,298	-0.22%
2019/06/03	12	261.33	7	261.00	262.00	5	8,309	0.06%
2019/05/31	5	255.90	11	255.95	261.00	-6	8,295	-0.07%
2019/05/30	13	255.81	12	252.79	251.00	1	8,268	0.01%
2019/05/29	12.1	247.29	6	253.42	255.00	6.1	8,300	0.07%
2019/05/28	4	245.88	0	0.00	245.50	4	8,516	0.05%
2019/05/27	10	244.45	7	244.79	245.00	3	8,683	0.03%
2019/05/24	6	244.67	1	245.00	242.00	5	8,740	0.06%
2019/05/23	3	246.17	9	245.39	244.50	-6	8,862	-0.07%
2019/05/22	26.2	259.22	10	258.20	253.50	16.2	8,826	0.18%
2019/05/21	5	253.40	7	255.79	258.00	-2	8,950	-0.02%
2019/05/20	14	251.25	10	252.25	251.50	4	8,962	0.04%
2019/05/17	6	251.90	21	250.62	249.50	-15	9,055	-0.17%
2019/05/16	11.1	252.97	5.1	247.06	249.00	6	9,151	0.07%
2019/05/15	19	260.42	18	260.47	259.00	1	9,247	0.01%
2019/05/14	36	256.72	47	256.57	258.00	-11	9,619	-0.11%
2019/05/13	20	269.68	21	267.48	259.50	-1	9,767	-0.01%
2019/05/10	21	281.55	18	281.50	280.50	3	9,627	0.03%
2019/05/09	8	287.75	7.2	286.11	286.00	0.8	9,500	0.01%
2019/05/08	12.1	289.95	1	290.50	294.50	11.1	9,514	0.12%
2019/05/07	10	294.60	12	294.71	293.00	-2	9,594	-0.02%
2019/05/06	17	293.03	14	293.32	293.50	3	9,807	0.03%
2019/05/03	28	299.88	18	298.61	300.00	10	9,747	0.10%
2019/05/02	12	302.38	5	303.30	303.50	7	9,674	0.07%
2019/04/30	28.1	303.37	17	301.35	304.50	11.1	9,690	0.11%
2019/04/29	24	305.02	14	304.00	300.50	10	9,725	0.10%
2019/04/26	19	319.87	24	319.25	319.00	-5	9,583	-0.05%
2019/04/25	23	309.07	21.1	312.20	321.50	1.9	9,624	0.02%
2019/04/24	11	321.32	2	319.50	319.50	9	9,552	0.09%
2019/04/23	13	322.46	10	322.45	321.50	3	9,640	0.03%
2019/04/22	6	330.67	2	332.00	327.50	4	9,626	0.04%
2019/04/19	1	332.00	3	332.00	333.50	-2	9,748	-0.02%
2019/04/18	19	340.39	6	339.08	331.00	13	9,862	0.13%
2019/04/17	20	341.00	15	341.07	345.00	5	9,990	0.05%
2019/04/16	3	333.17	5	333.00	332.50	-2	9,759	-0.02%
2019/04/15	3	331.50	2	331.25	330.50	1	9,814	0.01%
2019/04/12	4	327.00	2	326.25	326.00	2	10,131	0.02%
2019/04/11	9	331.78	7	331.50	329.00	2	10,283	0.02%
2019/04/10	7	327.93	5	328.40	329.00	2	10,265	0.02%
2019/04/09	11.1	330.96	9.1	331.78	330.00	2	10,321	0.02%
2019/04/08	12.1	330.40	13	331.00	324.50	-0.9	10,433	-0.01%
2019/04/03	7	326.29	20	329.95	330.00	-13	10,555	-0.12%
2019/04/02	4	321.63	2	320.50	320.00	2	10,591	0.02%
2019/04/01	18	322.89	7	326.57	321.00	11	10,685	0.10%
2019/03/29	4	324.88	1	326.50	323.00	3	10,728	0.03%
2019/03/28	1	323.00	3.5	322.50	322.00	-2.5	10,981	-0.02%
2019/03/27	12	324.04	6	324.83	324.00	6	11,222	0.05%
2019/03/26	8	322.88	5	322.30	323.00	3	11,369	0.03%
2019/03/25	16	319.31	10	321.30	318.00	6	11,539	0.05%
2019/03/22	4	336.25	3	335.67	331.00	1	11,684	0.01%
2019/03/21	0	0.00	5	335.50	334.50	-5	11,979	-0.04%
2019/03/20	8	335.63	1	334.50	334.50	7	12,400	0.06%
2019/03/19	6	335.17	15	337.33	333.50	-9	12,527	-0.07%
2019/03/18	16	347.87	9	346.78	341.00	7	12,700	0.06%
2019/03/15	33	348.92	39	349.44	345.50	-6	12,962	-0.05%
2019/03/14	7	338.43	7	336.57	339.00	0	12,989	0.00%
2019/03/13	9.1	333.97	14	333.89	338.00	-5	13,305	-0.04%
2019/03/12	6	339.00	14	339.14	332.00	-8	13,549	-0.06%
2019/03/11	8.1	336.02	9	336.61	339.50	-1	13,804	-0.01%
2019/03/08	17	331.00	12	331.92	336.50	5	14,058	0.04%
2019/03/07	17.1	337.30	11	337.32	336.00	6.1	14,258	0.04%
2019/03/06	6.1	342.73	17	341.71	339.50	-10.9	14,670	-0.07%
2019/03/05	9	342.50	6	342.92	340.00	3	15,102	0.02%
2019/03/04	22.1	345.04	8	344.63	349.50	14.1	15,341	0.09%
2019/02/27	70.1	351.74	66	354.98	346.00	4.1	15,421	0.03%
2019/02/26	31.1	379.69	21	379.48	372.00	10.1	15,363	0.07%
2019/02/25	8	378.19	6	377.67	375.00	2	15,588	0.01%
2019/02/22	21	378.71	17	378.47	375.50	4	15,898	0.03%
2019/02/21	14	373.43	14	375.04	381.00	0	15,977	0.00%
2019/02/20	14	377.25	16	376.56	373.00	-2	16,022	-0.01%
2019/02/19	17	371.21	7	368.57	368.00	10	16,155	0.06%
2019/02/18	13	368.77	11.1	371.10	371.50	1.9	16,227	0.01%
2019/02/15	21.1	366.58	97	365.65	360.00	-75.9	16,313	-0.47%
2019/02/14	24	379.94	29.1	378.72	375.50	-5.1	16,411	-0.03%
2019/02/13	66	373.02	47.1	374.62	382.50	18.9	16,498	0.11%
2019/02/12	42	348.75	16.1	344.37	352.00	26	16,465	0.16%
2019/02/11	9	326.00	9	327.56	328.00	0	16,537	0.00%
2019/01/30	12	322.42	4	322.62	321.50	8	17,013	0.05%
2019/01/29	20	320.58	2	321.25	321.00	18	17,472	0.10%
2019/01/28	26.1	336.67	13	331.27	328.00	13.1	17,718	0.07%
2019/01/25	21.1	324.89	35.5	323.35	328.50	-14.4	18,290	-0.08%
2019/01/24	7.1	316.19	6	317.42	315.00	1.1	18,538	0.01%
2019/01/23	3.1	313.46	2	316.00	316.50	1.1	19,031	0.01%
2019/01/22	7	316.14	7	316.57	316.50	0	19,435	0.00%
2019/01/21	11	322.45	8	321.63	320.00	3	19,803	0.02%
2019/01/18	20	316.70	16	316.47	318.50	4	20,210	0.02%
2019/01/17	11	321.14	6	317.17	313.50	5	20,494	0.02%
2019/01/16	24	317.23	24	316.71	317.50	0	20,815	0.00%
2019/01/15	17	311.45	38	312.29	314.00	-21	21,044	-0.10%
2019/01/14	8	307.38	16	305.63	307.00	-8	21,175	-0.04%
2019/01/11	79.1	308.15	75	307.74	306.00	4.1	21,492	0.02%
2019/01/10	45	307.50	40	306.08	304.50	5	21,530	0.02%
2019/01/09	22.2	305.26	20	310.75	303.50	2.2	21,682	0.01%
2019/01/08	15.1	294.87	10	294.55	294.00	5.1	21,582	0.02%
2019/01/07	8	297.75	14	298.11	296.50	-6	21,821	-0.03%
2019/01/04	26.1	290.89	18	290.64	289.50	8.1	22,086	0.04%
2019/01/03	19.1	307.13	9	308.56	303.00	10.1	22,148	0.05%
2019/01/02	11	319.32	9	319.17	314.00	2	22,326	0.01%
2018/12/28	5	322.00	6	321.92	319.00	-1	22,743	0.00%
2018/12/27	12	324.29	13	325.35	321.00	-1	23,057	0.00%
2018/12/26	19	329.53	13	323.62	314.00	6	23,010	0.03%
2018/12/25	13	322.77	12	324.83	328.50	1	22,973	0.00%
2018/12/24	9.1	324.35	8	325.25	331.00	1.1	23,045	0.00%
2018/12/22	8.1	324.13	12	324.04	322.50	-4	23,071	-0.02%
2018/12/21	41.1	314.37	46	312.54	328.00	-4.9	23,401	-0.02%
2018/12/20	35	314.51	28	309.70	314.00	7	23,379	0.03%
2018/12/19	41	324.77	42	325.10	320.00	-1	23,332	0.00%
2018/12/18	54	316.39	50	314.22	320.00	4	23,364	0.02%
2018/12/17	59.1	321.31	59.1	317.51	321.50	0	23,451	0.00%
2018/12/14	45.1	306.92	46	308.97	320.00	-1	23,654	0.00%
2018/12/13	63	323.06	58	321.76	314.50	5	23,631	0.02%
2018/12/12	20	339.83	18	340.47	338.50	2	23,390	0.01%
2018/12/11	58	330.03	65	328.58	332.00	-7	23,313	-0.03%
2018/12/10	28.1	333.25	15	329.30	323.50	13.1	23,451	0.06%
2018/12/07	75	348.03	80	349.59	356.50	-5	23,309	-0.02%
2018/12/06	50	370.75	37	374.89	349.50	13	23,214	0.06%
2018/12/05	10	387.60	10	385.50	388.00	0	23,066	0.00%
2018/12/04	25	411.03	21	406.88	401.50	4	23,116	0.02%
2018/12/03	11	403.18	17	402.79	407.00	-6	23,138	-0.03%
2018/11/30	17	365.59	16	364.84	370.00	1	23,150	0.00%
2018/11/29	27	366.59	31	368.56	359.50	-4	23,039	-0.02%
2018/11/28	78	347.54	81	348.26	357.50	-3	22,901	-0.01%
2018/11/27	20	337.05	25	335.80	340.00	-5	22,647	-0.02%
2018/11/26	14	323.54	18	323.69	327.00	-4	22,440	-0.02%
2018/11/23	63	328.33	60	324.48	319.00	3	22,378	0.01%
2018/11/22	47	343.33	47	340.04	332.00	0	22,313	0.00%
2018/11/21	42	329.52	41	329.33	340.00	1	22,117	0.00%
2018/11/20	73	319.90	76	317.32	321.00	-3	21,995	-0.01%
2018/11/19	49	314.92	49	315.03	317.50	0	21,950	0.00%
2018/11/16	61.1	314.59	63	314.90	310.00	-1.9	21,979	-0.01%
2018/11/15	19	310.00	19	308.89	312.00	0	21,801	0.00%
2018/11/14	60	310.28	57	311.75	306.00	3	21,837	0.01%
2018/11/13	17	300.88	30	299.32	311.00	-13	21,884	-0.06%
2018/11/12	18	309.31	23	307.48	310.00	-5	21,928	-0.02%
2018/11/09	78	326.23	73	321.51	329.00	5	21,966	0.02%
2018/11/08	67	341.92	67	337.01	324.00	0	21,832	0.00%
2018/11/07	67	311.24	68	311.13	331.00	-1	21,787	0.00%
2018/11/06	69	330.07	93	331.16	308.00	-24	21,693	-0.11%
2018/11/05	88	341.03	81	336.18	340.00	7	21,585	0.03%
2018/11/02	82	372.66	129	358.94	345.50	-47	21,659	-0.22%	大賣/
2018/11/01	99	342.76	56	335.88	347.00	43	21,253	0.20%
2018/10/31	42.1	313.57	43	316.48	315.50	-0.9	20,947	0.00%
2018/10/30	84.1	306.07	78	308.01	298.00	6.1	20,601	0.03%
2018/10/29	29	320.57	29	321.17	320.00	0	20,523	0.00%
2018/10/26	77	321.54	63	320.12	324.00	14	20,366	0.07%
2018/10/25	39.1	322.70	48.1	322.14	315.50	-9	20,022	-0.04%
2018/10/24	77	361.07	66	359.90	349.00	11	19,958	0.06%
2018/10/23	50	382.34	51	379.76	366.00	-1	19,663	-0.01%
2018/10/22	61	385.78	56	381.79	390.00	5	19,377	0.03%
2018/10/19	56	397.03	61	396.43	394.00	-5	19,227	-0.03%
2018/10/18	21.2	423.03	16	423.56	421.50	5.2	18,942	0.03%
2018/10/17	54.2	435.30	64	430.40	418.00	-9.8	18,861	-0.05%
2018/10/16	47.2	418.65	45	416.79	419.00	2.2	18,685	0.01%
2018/10/15	72	416.53	71	413.93	410.00	1	18,626	0.01%
2018/10/12	54	398.81	48	407.03	415.00	6	18,516	0.03%
2018/10/11	51.2	393.33	51	391.66	388.00	0.2	18,424	0.00%
2018/10/09	49	413.33	46	417.52	423.50	3	18,235	0.02%
2018/10/08	45.1	402.46	44	389.55	404.00	1.1	17,981	0.01%
2018/10/05	61	415.98	41	425.89	403.00	20	17,564	0.11%
2018/10/04	60	457.88	59	448.38	446.00	1	17,277	0.01%
2018/10/03	10	452.85	14	454.21	451.00	-4	17,402	-0.02%
2018/10/02	40	473.56	36	466.00	458.00	4	17,240	0.02%
2018/10/01	27.1	461.72	21	464.41	470.00	6	17,144	0.04%
2018/09/28	76	463.85	76	462.97	459.00	0	17,136	0.00%
2018/09/27	50.1	480.22	52	475.89	466.00	-1.9	16,819	-0.01%
2018/09/26	28.2	508.97	28	495.14	490.00	0.2	16,641	0.00%
2018/09/25	55.1	513.82	57	516.91	506.00	-1.9	16,651	-0.01%
2018/09/21	61.3	504.21	65	507.39	514.00	-3.7	16,571	-0.02%
2018/09/20	78.2	479.19	75	481.09	490.00	3.2	16,382	0.02%
2018/09/19	50.2	507.58	48	504.83	479.00	2.2	15,986	0.01%
2018/09/18	45	512.22	40	516.78	501.00	5	15,768	0.03%
2018/09/17	17	528.18	16	529.01	533.00	1	15,646	0.01%
2018/09/14	62	529.16	66	518.67	534.00	-4	15,608	-0.03%
2018/09/13	21.1	526.03	25	523.16	508.00	-3.9	15,358	-0.03%
2018/09/12	43	529.14	38	529.37	528.00	5	15,240	0.03%
2018/09/11	56	547.80	53	544.85	546.00	3	15,244	0.02%
2018/09/10	64	534.50	60	529.20	532.00	4	15,046	0.03%
2018/09/07	38	558.53	88	565.28	545.00	-50	14,799	-0.34%
2018/09/06	57	604.33	38	612.42	595.00	19	14,466	0.13%
2018/09/05	19	618.84	15	625.47	611.00	4	14,238	0.03%
2018/09/04	41	624.90	40	618.88	630.00	1	14,222	0.01%
2018/09/03	35.1	666.09	64	650.41	629.00	-28.9	13,956	-0.21%
2018/08/31	11	696.73	12	698.17	698.00	-1	13,827	-0.01%
2018/08/30	34.1	705.53	31	697.52	696.00	3.1	13,859	0.02%
2018/08/29	42	695.86	52	700.15	705.00	-10	13,851	-0.07%
2018/08/28	17	690.53	36.2	695.42	675.00	-19.2	13,739	-0.14%
2018/08/27	56	680.36	42	685.43	695.00	14	13,582	0.10%
2018/08/24	30	640.10	33	640.21	643.00	-3	13,402	-0.02%
2018/08/23	19	646.84	20	639.70	628.00	-1	13,317	-0.01%
2018/08/22	29	661.90	49	659.53	650.00	-20	13,214	-0.15%
2018/08/21	47.1	668.71	20	666.90	673.00	27.1	13,070	0.21%
2018/08/20	15	633.40	22	639.32	662.00	-7	12,901	-0.05%
2018/08/17	46.1	677.05	69	674.20	630.00	-22.9	12,641	-0.18%
2018/08/16	38	651.32	20	647.75	663.00	18	12,302	0.15%
2018/08/15	37.6	612.61	33.1	614.93	610.00	4.6	12,018	0.04%
2018/08/14	12	620.53	16	618.81	637.00	-4	11,792	-0.03%
2018/08/13	32.1	607.20	18	611.06	597.00	14.1	11,467	0.12%
2018/08/10	51	686.39	23	676.43	651.00	28	11,084	0.25%
2018/08/09	21.1	725.35	13	724.54	720.00	8.1	10,698	0.08%
2018/08/08	23.1	770.66	16	770.00	742.00	7.1	10,347	0.07%
2018/08/07	8	750.00	7	746.00	788.00	1	10,030	0.01%
2018/08/06	21	739.71	7.1	730.97	724.00	13.9	10,095	0.14%
2018/08/03	9.3	730.59	9	714.44	730.00	0.3	10,156	0.00%
2018/08/02	7	721.85	7	742.71	716.00	0	9,950	0.00%
2018/08/01	11	791.91	14	789.07	795.00	-3	9,883	-0.03%
2018/07/31	48	816.98	28	816.29	781.00	20	9,829	0.20%
2018/07/30	19.2	874.37	20	880.90	840.00	-0.8	9,636	-0.01%
2018/07/27	4	922.25	5	921.40	933.00	-1	9,581	-0.01%
2018/07/26	8	923.88	7	923.86	915.00	1	9,643	0.01%
2018/07/25	10	910.50	9	910.33	925.00	1	9,619	0.01%
2018/07/24	12	872.00	11	868.00	893.00	1	9,720	0.01%
2018/07/23	64.1	827.07	8	824.63	843.00	56.1	9,844	0.57%
2018/07/20	7	861.14	9	856.56	812.00	-2	9,892	-0.02%
2018/07/19	9	879.00	10	875.40	892.00	-1	9,848	-0.01%
2018/07/18	14.1	904.54	10	921.30	860.00	4.1	9,781	0.04%
2018/07/17	8.1	919.23	5	919.60	904.00	3.1	9,682	0.03%
2018/07/16	2	949.00	1	962.00	962.00	1	9,580	0.01%
2018/07/13	7	1006.43	7	1005.14	998.00	0	9,632	0.00%
2018/07/12	1	990.00	1	992.00	1005.00	0	9,608	0.00%
2018/07/11	4	989.25	1	995.00	965.00	3	9,508	0.03%
2018/07/10	3	1038.33	4	1047.50	1045.00	-1	9,173	-0.01%
2018/07/09	8	1039.38	2	1037.50	1020.00	6	9,168	0.07%
2018/07/06	5.1	1152.41	5	1121.00	1175.00	0.1	9,120	0.00%
2018/07/05	8	1186.88	6	1178.31	1115.00	2	9,021	0.02%
2018/07/04	5	1178.06	7.7	1181.11	1180.00	-2.7	8,974	-0.03%
2018/07/03	24	1262.71	15.2	1245.59	1165.00	8.8	8,943	0.10%
2018/07/02	13	1196.54	11	1200.46	1230.00	2	8,742	0.02%
2018/06/29	12	1104.17	14	1108.21	1125.00	-2	8,658	-0.02%
2018/06/28	4	1041.29	5	1049.00	1055.00	-1	8,572	-0.01%
2018/06/27	10	1045.37	30	1072.17	1020.00	-20	8,554	-0.23%
2018/06/26	4	958.25	5	966.81	1035.00	-1	8,482	-0.01%
2018/06/25	6	954.17	5	964.40	949.00	1	8,446	0.01%
2018/06/22	4.1	961.45	2.1	965.98	942.00	1.9	8,464	0.02%
2018/06/21	2	1032.50	1	1005.00	987.00	1	8,456	0.01%
2018/06/20	26	979.73	14	981.57	1010.00	12	8,485	0.14%
2018/06/19	2	1062.17	0	0.00	1035.00	2	8,404	0.02%
2018/06/15	6	1115.88	1	1100.00	1135.00	5	8,410	0.06%
2018/06/14	3.1	1129.18	2	1092.50	1080.00	1.1	8,400	0.01%
2018/06/13	3	1098.33	4	1090.00	1130.00	-1	8,377	-0.01%
2018/06/12	2	1137.50	0	0.00	1135.00	2	8,374	0.02%
2018/06/11	0	0.00	1	1230.00	1210.00	-1	8,254	-0.01%
2018/06/08	7.1	1209.58	0	0.00	1180.00	7.1	8,214	0.09%
2018/06/07	6	1160.00	11.1	1176.27	1230.00	-5.1	8,254	-0.06%
2018/06/06	0	0.00	7.4	1122.42	1125.00	-7.4	8,199	-0.09%
2018/06/05	4	1027.25	7	1018.57	1025.00	-3	8,160	-0.04%
2018/06/04	0.1	1060.00	3	1040.00	1070.00	-2.9	8,132	-0.04%
2018/06/01	4.1	973.22	2.1	978.62	982.00	2	8,189	0.02%
2018/05/31	2	992.80	0	0.00	951.00	2	8,259	0.02%
2018/05/30	0	0.00	1	1025.00	1035.00	-1	8,238	-0.01%
2018/05/29	1	1065.00	0.1	1080.00	1090.00	0.9	8,203	0.01%
2018/05/28	6	1032.50	2.4	1010.30	1065.00	3.6	8,265	0.04%
2018/05/25	1	957.00	2	964.50	969.00	-1	8,376	-0.01%
2018/05/24	1	865.00	2	883.50	913.00	-1	8,482	-0.01%
2018/05/23	6	955.00	3	908.09	883.00	3	8,545	0.03%
2018/05/21	0	0.00	2	935.00	974.00	-2	8,574	-0.02%
2018/05/18	2	878.00	1	900.00	886.00	1	8,598	0.01%
2018/05/17	2	873.00	17	846.24	844.00	-15	8,572	-0.17%
2018/05/16	6	965.30	4	962.50	926.00	2	8,565	0.02%
2018/05/15	5.1	998.24	0	0.00	1000.00	5.1	8,607	0.06%
2018/05/14	7	908.43	4	912.25	913.00	3	8,578	0.04%
2018/05/11	17	858.47	13.1	856.42	830.00	4	8,639	0.05%
2018/05/10	15	800.80	41.1	796.12	845.00	-26.1	8,382	-0.31%
2018/05/09	54.1	761.40	32.2	766.12	769.00	21.9	8,193	0.27%
2018/05/08	14.4	740.50	12	729.92	718.00	2.4	8,066	0.03%
2018/05/07	4	706.75	8.6	719.47	741.00	-4.6	7,911	-0.06%
2018/05/04	15	671.80	13	672.85	674.00	2	7,867	0.03%
2018/05/03	7	650.86	9	650.56	653.00	-2	7,785	-0.03%
2018/05/02	11	651.00	12	653.83	655.00	-1	7,734	-0.01%
2018/04/30	18	636.44	14	630.21	627.00	4	7,707	0.05%
2018/04/26	16	597.19	16.5	604.99	593.00	-0.5	7,738	-0.01%
2018/04/25	16	617.23	17	620.24	584.00	-1	7,584	-0.01%
2018/04/24	21	658.29	35	660.50	639.00	-14	7,374	-0.19%
2018/04/23	15	646.87	12	649.58	684.00	3	7,193	0.04%
2018/04/20	22	645.67	21	644.76	622.00	1	7,192	0.01%
2018/04/19	40	667.28	43	672.70	650.00	-3	7,135	-0.04%
2018/04/18	6	627.00	22	615.41	664.00	-16	6,969	-0.23%
2018/04/17	9.1	619.44	7	616.43	604.00	2.1	6,938	0.03%
2018/04/16	10	604.60	10.1	589.53	616.00	-0.1	6,791	0.00%
2018/04/13	44	564.30	11.1	562.61	560.00	32.9	6,736	0.49%
2018/04/12	6	550.33	5	551.00	552.00	1	6,707	0.01%
2018/04/11	22	557.13	21	548.14	544.00	1	6,723	0.02%
2018/04/10	9	542.44	10.3	544.93	545.00	-1.3	6,796	-0.02%
2018/04/09	4	526.50	9	523.11	532.00	-5	6,716	-0.07%
2018/04/03	3	500.50	2	505.00	511.00	1	6,666	0.02%
2018/04/02	2	512.50	2	508.00	503.00	0	6,673	0.00%
2018/03/31	6	526.33	4	536.75	522.00	2	6,625	0.03%
2018/03/30	0.4	518.00	0	0.00	522.00	0.4	6,663	0.01%
2018/03/29	0	0.00	0.1	515.00	520.00	-0.1	6,608	0.00%
2018/03/28	11	496.54	11	496.05	495.00	0	6,563	0.00%
2018/03/27	8	495.94	10	499.25	503.00	-2	6,542	-0.03%
2018/03/26	13	482.96	11.1	481.86	475.00	1.9	6,466	0.03%
2018/03/23	17	493.26	16.1	495.54	484.00	0.9	6,424	0.01%
2018/03/22	17.3	507.06	14.2	507.30	507.00	3.1	6,438	0.05%
2018/03/21	6	482.75	7	479.79	488.00	-1	6,366	-0.02%
2018/03/20	14	455.43	14.1	454.07	467.00	-0.1	6,256	0.00%
2018/03/19	7	429.36	7.1	433.17	441.00	-0.1	6,150	0.00%
2018/03/16	19	419.05	14.6	419.01	425.00	4.4	6,091	0.07%
2018/03/15	2	411.25	9	409.67	417.50	-7	6,030	-0.12%
2018/03/14	10	421.39	4	418.38	405.50	6	6,045	0.10%
2018/03/13	5	414.30	12	414.79	419.00	-7	6,009	-0.12%
2018/03/12	6	412.25	9	414.67	410.00	-3	5,998	-0.05%
2018/03/09	15	409.10	34	409.41	405.50	-19	5,986	-0.32%
2018/03/08	6	401.67	8	397.31	400.50	-2	5,903	-0.03%
2018/03/07	8	385.19	7	383.64	393.50	1	5,856	0.02%
2018/03/06	10	381.50	5	381.70	383.50	5	5,819	0.09%
2018/03/05	11	375.68	9	375.17	377.00	2	6,084	0.03%
2018/03/02	22	363.59	21	360.26	365.50	1	6,006	0.02%
2018/03/01	7	339.57	8	341.94	346.00	-1	5,882	-0.02%
2018/02/27	1	329.50	6.1	330.16	330.50	-5.1	5,833	-0.09%
2018/02/26	13	328.08	9.1	327.21	325.00	3.9	5,824	0.07%
2018/02/23	17	341.53	8	334.60	325.00	9	5,726	0.16%
2018/02/22	7	329.14	1	324.50	327.00	6	5,606	0.11%
2018/02/21	6	322.33	7	323.93	326.00	-1	5,491	-0.02%
2018/02/12	7	326.29	6	320.25	312.00	1	5,437	0.02%
2018/02/09	6	325.17	6	325.17	331.50	0	5,426	0.00%
2018/02/08	8	358.13	6	351.08	348.00	2	5,406	0.04%
2018/02/07	4	372.75	2	361.25	357.50	2	5,364	0.04%
2018/02/06	17	363.09	15	357.77	354.00	2	5,307	0.04%
2018/02/05	5	386.20	2	386.00	385.00	3	5,207	0.06%
2018/02/02	5	406.90	6	405.92	400.00	-1	5,176	-0.02%
2018/02/01	2	386.00	1	384.00	386.00	1	5,070	0.02%
2018/01/31	13	385.04	15.8	379.07	387.00	-2.8	5,049	-0.06%
2018/01/30	5	377.30	3	371.67	373.00	2	5,001	0.04%
2018/01/29	3	378.83	5.3	378.76	382.50	-2.3	4,960	-0.05%
2018/01/26	4	387.38	2	383.75	373.00	2	4,892	0.04%
2018/01/25	5	396.90	5	394.40	395.50	0	4,805	0.00%
2018/01/24	7	398.86	6	397.58	397.00	1	4,794	0.02%
2018/01/23	11	416.71	24	405.79	395.00	-13	4,728	-0.27%
2018/01/22	10	390.75	13.2	400.06	415.00	-3.2	4,613	-0.07%
2018/01/19	13	369.31	5	373.40	389.00	8	4,490	0.18%
2018/01/18	6	362.42	8	362.81	362.00	-2	4,482	-0.04%
2018/01/17	5	354.00	4	354.75	355.00	1	4,397	0.02%
2018/01/16	12	348.13	14	354.57	360.50	-2	4,332	-0.05%
2018/01/15	9	356.67	5	353.60	354.00	4	4,165	0.10%
2018/01/12	8	383.00	4	380.25	375.00	4	4,073	0.10%
2018/01/11	10	397.35	12	390.67	386.50	-2	4,022	-0.05%
2018/01/10	6	392.00	4.5	381.61	379.50	1.5	3,929	0.04%
2018/01/09	5.6	396.51	5	398.10	394.00	0.6	3,907	0.02%
2018/01/08	3	398.17	3	399.00	400.00	0	3,857	0.00%
2018/01/05	5	394.50	4	404.13	404.00	1	3,856	0.03%
2018/01/04	15	409.30	11	401.27	398.50	4	3,820	0.10%
2018/01/03	2	371.00	3	383.50	389.00	-1	3,730	-0.03%
2018/01/02	6	346.58	6	347.17	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－20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－25天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－26天前

...詳全文

國巨

券商分點績效/獲利分析

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析