聯詠 (3034)-兆豐-新竹券商分點個股進出

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

聯詠

(3034)

可現股當沖

股價
624
漲跌
▲10
漲幅
+1.63%
成交量
7,732張
產業
上市半導體類股
1916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

聯詠 (3034)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/05/23	0.1	620.00	4	619.47	624.00	-4	5,603	-0.07%
2024/05/22	0.9	606.60	2.7	609.13	614.00	-1.8	5,580	-0.03%
2024/05/21	0.7	605.62	2	606.50	606.00	-1.3	5,609	-0.02%
2024/05/20	0.2	602.67	3	608.33	612.00	-2.9	5,647	-0.05%
2024/05/17	0.1	597.84	0	595.00	603.00	0.1	5,852	0.00%
2024/05/16	1.2	587.46	2.1	587.95	591.00	-0.9	6,010	-0.01%
2024/05/15	1.3	582.39	35.1	579.35	579.00	-33.8	6,020	-0.56%
2024/05/14	3.1	579.72	0	0.00	583.00	3.1	6,056	0.05%
2024/05/13	3.3	584.19	2.2	580.65	587.00	1.1	6,074	0.02%
2024/05/10	3.2	589.59	0	0.00	588.00	3.2	6,008	0.05%
2024/05/09	1.6	591.33	0	0.00	592.00	1.6	5,943	0.03%
2024/05/08	7.4	605.82	0	610.00	605.00	7.3	5,888	0.12%
2024/05/07	0.2	635.55	1	640.00	640.00	-0.8	5,759	-0.01%
2024/05/06	9	640.00	0.1	634.00	635.00	8.9	5,729	0.16%
2024/05/03	0	0.00	4	632.24	634.00	-4	5,730	-0.07%
2024/05/02	0	621.00	0.1	620.00	616.00	-0.1	5,686	0.00%
2024/04/30	1.2	616.20	0	620.00	618.00	1.2	5,640	0.02%
2024/04/29	0.1	614.00	0.7	621.69	625.00	-0.6	5,641	-0.01%
2024/04/26	3.1	604.13	1	611.92	603.00	2	5,594	0.04%
2024/04/25	0	600.97	1	603.00	597.00	-1	5,590	-0.02%
2024/04/24	0	601.00	2.4	600.17	601.00	-2.4	5,585	-0.04%
2024/04/23	0.1	581.00	0	0.00	583.00	0.1	5,663	0.00%
2024/04/22	4.6	578.41	0	0.00	574.00	4.6	5,682	0.08%
2024/04/19	3.9	593.83	5	590.06	588.00	-1.1	5,753	-0.02%
2024/04/18	1	616.03	1.2	616.25	615.00	-0.2	5,712	0.00%
2024/04/17	1.2	619.75	1	613.08	621.00	0.2	5,682	0.00%
2024/04/16	1.1	612.63	7.1	609.59	602.00	-6.1	5,653	-0.11%
2024/04/15	0.3	616.94	1.2	620.67	618.00	-0.9	5,615	-0.02%
2024/04/12	1.1	625.45	11.5	630.74	630.00	-10.4	5,612	-0.19%
2024/04/11	0.1	613.00	1.2	612.48	615.00	-1.1	5,546	-0.02%
2024/04/10	1.1	597.07	0	609.00	606.00	1.1	5,528	0.02%
2024/04/09	0	592.00	2	599.90	596.00	-2	5,510	-0.04%
2024/04/08	2	593.03	0	0.00	591.00	2	5,484	0.04%
2024/04/03	0	593.00	2.1	588.28	596.00	-2.1	5,469	-0.04%
2024/04/02	0	593.00	4	593.00	594.00	-4	5,465	-0.07%
2024/04/01	2	591.00	0	0.00	589.00	2	5,470	0.04%
2024/03/29	2	610.50	8	607.25	604.00	-6	5,439	-0.11%
2024/03/28	1.3	592.62	0.1	590.00	589.00	1.2	5,347	0.02%
2024/03/27	0	582.00	3.1	592.97	591.00	-3.1	5,350	-0.06%
2024/03/26	1.2	580.32	2.6	579.92	583.00	-1.4	5,435	-0.03%
2024/03/25	0	0.00	5.4	591.04	589.00	-5.4	5,432	-0.10%
2024/03/22	1.1	585.31	1	588.00	594.00	0.1	5,462	0.00%
2024/03/21	2	594.00	0	0.00	596.00	2	5,462	0.04%
2024/03/20	3	601.32	3	609.33	595.00	0	5,459	0.00%
2024/03/19	0.1	596.86	1	600.00	596.00	-0.9	5,427	-0.02%
2024/03/18	1	591.00	8.6	601.86	605.00	-7.6	5,375	-0.14%
2024/03/15	2.2	573.77	1.1	572.47	570.00	1	5,260	0.02%
2024/03/14	2.2	572.65	2	571.50	576.00	0.2	5,232	0.00%
2024/03/13	2.8	583.62	2.1	598.33	584.00	0.7	5,167	0.01%
2024/03/12	0.5	588.80	1	592.00	594.00	-0.5	5,090	-0.01%
2024/03/11	6.1	581.92	1	582.00	582.00	5.1	5,075	0.10%
2024/03/08	26.5	606.30	15.8	605.75	592.00	10.8	5,034	0.21%
2024/03/07	1.1	590.54	4	596.25	598.00	-2.9	4,848	-0.06%
2024/03/06	5.9	586.39	0	0.00	594.00	5.9	4,762	0.12%
2024/03/05	0.1	591.38	0	0.00	593.00	0.1	4,723	0.00%
2024/03/04	6.4	592.01	1.1	592.06	592.00	5.3	4,737	0.11%
2024/03/01	0.6	603.33	7.3	610.13	599.00	-6.7	4,684	-0.14%
2024/02/29	0.9	603.71	1.5	602.33	601.00	-0.7	4,678	-0.01%
2024/02/27	17	603.76	8.1	602.10	605.00	8.9	4,587	0.19%
2024/02/26	1	587.00	3	586.00	584.00	-2	4,417	-0.05%
2024/02/23	13.2	586.76	1	587.00	580.00	12.2	4,406	0.28%
2024/02/22	1.2	570.39	12	576.97	584.00	-10.8	4,351	-0.25%
2024/02/21	8.3	571.17	4.4	571.20	569.00	3.9	4,296	0.09%
2024/02/20	3.2	586.96	48.6	597.39	587.00	-45.4	4,234	-1.07%
2024/02/19	7.2	529.34	18.2	540.49	550.00	-11.1	4,004	-0.28%
2024/02/16	1.1	513.45	2	513.50	514.00	-0.9	3,854	-0.02%
2024/02/15	7.3	500.08	8	497.81	506.00	-0.7	3,843	-0.02%
2024/02/05	6.2	499.16	1	498.52	506.00	5.2	3,779	0.14%
2024/02/01	1	511.02	2	513.00	515.00	-1	3,753	-0.03%
2024/01/31	1.1	509.73	1	506.00	511.00	0.1	3,915	0.00%
2024/01/30	2.3	509.31	3	510.00	508.00	-0.7	3,942	-0.02%
2024/01/29	0	0.00	0	520.00	520.00	0	3,997	0.00%
2024/01/26	0.1	517.89	0	518.00	520.00	0	4,039	0.00%
2024/01/25	2	526.00	0.1	525.00	528.00	1.9	4,121	0.05%
2024/01/24	0	0.00	3.1	525.58	526.00	-3.1	4,273	-0.07%
2024/01/23	0	0.00	1	523.00	523.00	-1	4,352	-0.02%
2024/01/22	2.2	515.93	1.1	516.00	518.00	1.1	4,469	0.02%
2024/01/19	1.1	511.18	1.1	512.91	515.00	0	4,453	0.00%
2024/01/18	1.3	511.46	0.2	511.35	513.00	1.1	4,453	0.03%
2024/01/17	7.5	514.31	0	512.00	511.00	7.5	4,449	0.17%
2024/01/16	1.1	532.91	5.4	531.37	533.00	-4.3	4,326	-0.10%
2024/01/15	6	530.67	16.9	529.42	534.00	-10.9	4,300	-0.25%
2024/01/12	4	506.00	7	508.29	510.00	-3	4,195	-0.07%
2024/01/11	2	502.50	1	502.00	502.00	1	4,163	0.02%
2024/01/10	1	496.50	1	499.00	502.00	0	4,206	0.00%
2024/01/09	1.1	500.93	1	500.00	500.00	0.1	4,215	0.00%
2024/01/08	0	0.00	3	501.00	500.00	-3	4,202	-0.07%
2024/01/05	4.1	491.27	3.5	491.22	490.00	0.6	4,174	0.01%
2024/01/04	5	493.51	1	493.50	495.00	4	4,149	0.10%
2024/01/03	8.6	501.31	1.2	499.39	499.50	7.4	4,169	0.18%
2024/01/02	3	513.67	2	519.88	510.00	1	4,174	0.02%
2023/12/29	0	0.00	3	515.00	517.00	-3	4,184	-0.07%
2023/12/28	0	0.00	4	510.75	510.00	-4	4,190	-0.10%
2023/12/27	3	511.33	3.3	514.73	511.00	-0.3	4,209	-0.01%
2023/12/26	1.4	506.29	2.2	509.86	510.00	-0.8	4,208	-0.02%
2023/12/25	2.5	502.20	0.2	506.00	504.00	2.3	4,266	0.05%
2023/12/22	6	501.08	4	502.75	506.00	2	4,297	0.05%
2023/12/21	15.7	497.23	4.1	493.46	494.50	11.6	4,277	0.27%
2023/12/20	0.1	511.88	1.1	514.64	514.00	-1	4,182	-0.02%
2023/12/19	4.1	514.17	3	510.69	510.00	1	4,139	0.02%
2023/12/18	7.1	520.69	4.5	518.34	519.00	2.6	4,103	0.06%
2023/12/15	2.1	515.95	2	518.95	515.00	0.1	4,107	0.00%
2023/12/14	2.2	512.50	0	0.00	516.00	2.2	4,117	0.05%
2023/12/13	3.1	515.61	1.1	516.64	517.00	2	4,121	0.05%
2023/12/12	2	513.00	0.1	510.50	514.00	1.9	4,211	0.05%
2023/12/08	0	0.00	0.3	510.00	508.00	-0.3	4,290	-0.01%
2023/12/07	0	0.00	1	510.00	509.00	-1	4,317	-0.02%
2023/12/06	0	509.00	0	0.00	511.00	0	4,337	0.00%
2023/12/05	1.3	502.36	1.1	504.00	503.00	0.2	4,352	0.00%
2023/12/01	0.1	510.63	0	0.00	510.00	0.1	4,355	0.00%
2023/11/30	2	507.06	1	510.00	511.00	1	4,405	0.02%
2023/11/29	1.1	510.00	1.1	511.98	512.00	-0.1	4,390	0.00%
2023/11/28	0.1	500.53	3	502.67	502.00	-2.9	4,341	-0.07%
2023/11/27	4.2	509.28	1.8	511.02	503.00	2.4	4,321	0.06%
2023/11/24	1.1	499.44	5	500.60	500.00	-3.9	4,229	-0.09%
2023/11/22	0	0.00	2.1	496.52	499.00	-2.1	4,209	-0.05%
2023/11/21	0	0.00	0.2	495.50	492.50	-0.2	4,203	0.00%
2023/11/20	1.2	490.42	4	489.88	491.50	-2.8	4,188	-0.07%
2023/11/17	0.8	491.83	4.2	492.37	495.00	-3.4	4,146	-0.08%
2023/11/16	4.1	482.02	3	484.17	485.00	1.1	4,126	0.03%
2023/11/15	1.5	495.17	2.3	492.09	491.50	-0.8	4,129	-0.02%
2023/11/14	0.6	490.32	0.1	489.00	489.00	0.5	4,123	0.01%
2023/11/10	1	479.50	1	479.50	481.50	0	4,149	0.00%
2023/11/09	1.1	488.55	6.2	482.18	483.00	-5.1	4,136	-0.12%
2023/11/08	13.9	472.06	4.6	479.20	477.50	9.3	4,101	0.23%
2023/11/07	2.6	501.98	0.1	494.14	499.00	2.5	3,946	0.06%
2023/11/06	3	486.67	13.8	494.49	496.00	-10.8	3,928	-0.27%
2023/11/03	3.2	481.91	6.2	482.54	478.00	-3	3,984	-0.08%
2023/11/02	4.2	480.65	22.7	479.59	485.00	-18.5	3,998	-0.46%
2023/11/01	2.1	467.00	15.2	467.72	470.00	-13.1	3,903	-0.34%
2023/10/31	0	0.00	5.9	454.53	454.50	-5.9	3,765	-0.16%
2023/10/30	11.2	450.94	6.6	452.08	452.00	4.6	3,723	0.12%
2023/10/26	2.1	429.43	0	0.00	429.50	2.1	3,737	0.06%
2023/10/25	1	437.50	0.2	437.75	435.50	0.8	3,729	0.02%
2023/10/24	1	429.01	3	430.17	429.50	-2	3,730	-0.05%
2023/10/23	2	439.71	0.1	432.00	430.50	1.9	3,741	0.05%
2023/10/20	3	439.50	0.6	438.00	440.00	2.5	3,732	0.07%
2023/10/19	2	435.00	7	439.14	438.50	-5	3,726	-0.13%
2023/10/18	0	0.00	1	439.00	436.00	-1	3,727	-0.03%
2023/10/17	0	431.00	1.1	434.43	430.00	-1.1	3,696	-0.03%
2023/10/16	1	428.00	0.1	431.00	431.50	0.9	3,725	0.02%
2023/10/13	0.1	436.50	1	436.00	436.50	-0.9	3,751	-0.02%
2023/10/12	1	430.50	0	0.00	432.00	1	3,779	0.03%
2023/10/11	1.1	439.09	1.1	436.98	437.00	0.1	3,800	0.00%
2023/10/05	3	440.50	1.1	440.36	440.50	1.9	3,818	0.05%
2023/10/04	0.1	429.00	0	0.00	431.50	0.1	3,940	0.00%
2023/10/03	1.4	435.11	1	434.00	431.00	0.4	4,018	0.01%
2023/10/02	1	426.00	0.1	425.50	428.00	0.9	4,057	0.02%
2023/09/28	1.1	423.48	0.2	423.00	423.00	0.9	4,132	0.02%
2023/09/27	0.1	427.50	0	0.00	429.50	0.1	4,124	0.00%
2023/09/26	1	428.07	0	0.00	427.00	1	4,171	0.02%
2023/09/25	0	436.50	7.1	442.01	440.00	-7.1	4,230	-0.17%
2023/09/21	1.1	432.55	2	431.00	433.00	-0.9	4,432	-0.02%
2023/09/20	3.3	434.59	0.3	435.17	431.50	3	4,435	0.07%
2023/09/19	4.5	439.68	0.6	439.84	445.50	3.9	4,420	0.09%
2023/09/18	6.4	454.28	4.1	453.32	447.50	2.3	4,366	0.05%
2023/09/15	3.4	457.99	10.7	461.25	464.00	-7.4	4,354	-0.17%
2023/09/14	1.1	449.42	12.3	443.71	449.50	-11.2	4,251	-0.26%
2023/09/13	0	0.00	15.5	437.49	438.50	-15.5	4,220	-0.37%
2023/09/12	0.1	432.00	5.3	431.65	434.00	-5.3	4,251	-0.12%
2023/09/11	0	429.50	1.5	429.64	428.50	-1.5	4,290	-0.03%
2023/09/08	2.1	424.10	11.3	426.27	427.50	-9.2	4,306	-0.21%
2023/09/07	1.1	429.73	1.2	426.49	427.00	-0.1	4,318	0.00%
2023/09/06	0.2	424.50	5.1	425.16	425.00	-4.9	4,323	-0.11%
2023/09/05	1	416.41	11.1	417.48	422.00	-10.1	4,359	-0.23%
2023/09/04	2.3	410.27	7.1	410.78	410.50	-4.8	4,345	-0.11%
2023/09/01	1.1	402.96	0	0.00	403.00	1.1	4,384	0.03%
2023/08/31	1	403.00	2	402.00	399.50	-1	4,409	-0.02%
2023/08/30	3	396.50	0	0.00	397.00	3	4,432	0.07%
2023/08/28	0.1	394.92	0	0.00	393.50	0.1	4,499	0.00%
2023/08/25	5	392.80	3	389.67	392.50	2	4,561	0.04%
2023/08/24	1.1	389.64	0.1	390.00	390.00	1	4,589	0.02%
2023/08/23	1	381.50	1	385.00	385.00	0	4,611	0.00%
2023/08/22	4.2	383.87	4	382.50	382.50	0.2	4,647	0.00%
2023/08/21	7.7	381.58	4	381.50	381.50	3.7	4,705	0.08%
2023/08/18	4.1	386.41	3.5	386.57	386.00	0.6	4,698	0.01%
2023/08/17	5.2	384.83	3	388.50	388.50	2.2	4,666	0.05%
2023/08/16	4.5	388.34	1	387.50	389.50	3.5	4,668	0.07%
2023/08/15	9.4	391.09	2	390.00	390.00	7.4	4,641	0.16%
2023/08/14	7.1	391.21	3	390.50	390.50	4.1	4,662	0.09%
2023/08/11	12.4	396.62	2	399.50	395.00	10.4	4,734	0.22%
2023/08/10	5.4	394.26	5.7	394.85	393.50	-0.4	4,734	-0.01%
2023/08/09	22.6	399.98	3	401.66	397.00	19.6	4,776	0.41%
2023/08/08	3.3	419.66	2.4	416.95	417.50	0.8	4,665	0.02%
2023/08/07	2	426.70	0	0.00	427.50	2	4,666	0.04%
2023/08/04	0.4	427.69	0	427.50	425.00	0.4	4,827	0.01%
2023/08/02	1.3	433.02	4.7	433.43	432.00	-3.5	4,873	-0.07%
2023/08/01	3.4	434.47	7.2	437.01	437.00	-3.8	4,858	-0.08%
2023/07/31	5.3	429.44	6.4	431.09	424.00	-1.2	4,766	-0.02%
2023/07/28	0.8	413.68	4.3	412.17	416.50	-3.5	4,695	-0.07%
2023/07/27	0.3	414.33	9.2	412.06	415.00	-8.9	4,685	-0.19%
2023/07/26	6.1	409.01	1.2	408.86	406.50	4.9	4,686	0.10%
2023/07/25	1.1	409.05	1	410.47	408.00	0	4,725	0.00%
2023/07/24	0.3	405.70	5	404.50	405.50	-4.8	4,766	-0.10%
2023/07/21	1.4	407.32	22	407.05	408.00	-20.6	4,817	-0.43%
2023/07/20	3.1	406.74	6	409.33	409.50	-2.9	4,892	-0.06%
2023/07/19	3.3	408.54	1	404.50	404.50	2.3	4,897	0.05%
2023/07/18	0.3	411.00	1.1	409.73	410.00	-0.8	4,879	-0.02%
2023/07/17	1.4	407.98	4	407.13	406.00	-2.6	4,856	-0.05%
2023/07/14	4.6	404.64	4	409.00	409.00	0.6	4,847	0.01%
2023/07/13	3.2	396.71	5	398.30	399.00	-1.8	4,821	-0.04%
2023/07/12	3.2	394.01	0	0.00	394.50	3.2	4,776	0.07%
2023/07/11	20.9	397.84	4.1	399.56	397.00	16.8	4,752	0.35%
2023/07/10	3.2	432.56	13	433.92	430.50	-9.8	4,636	-0.21%
2023/07/07	2	432.26	4	437.13	435.50	-2	4,596	-0.04%
2023/07/06	0.1	434.50	5	433.90	435.50	-4.9	4,631	-0.11%
2023/07/05	1.2	441.97	7.1	442.43	438.50	-5.8	4,588	-0.13%
2023/07/04	0	0.00	9	436.40	440.50	-9	4,554	-0.20%
2023/07/03	13	422.69	16	423.97	425.00	-3	4,576	-0.07%
2023/06/30	23.9	427.22	6	426.92	426.50	17.9	4,613	0.39%
2023/06/29	6	461.50	0	458.50	456.00	6	4,464	0.13%
2023/06/28	0	0.00	4	456.50	459.00	-4	4,539	-0.09%
2023/06/27	1	450.54	0	0.00	452.00	1	4,546	0.02%
2023/06/26	0.1	452.50	1.1	452.45	450.00	-1.1	4,538	-0.02%
2023/06/21	2	442.57	11	444.45	450.00	-9	4,571	-0.20%
2023/06/20	3	450.67	1	449.00	449.00	2	4,565	0.04%
2023/06/19	1	457.00	1	461.00	455.00	0	4,597	0.00%
2023/06/16	2	452.50	2	458.25	458.00	0	4,555	0.00%
2023/06/15	7.2	451.31	7.4	449.57	450.00	-0.2	4,510	0.00%
2023/06/14	1.1	461.91	1.4	461.02	460.50	-0.3	4,536	-0.01%
2023/06/13	10.7	462.90	4.7	464.26	466.50	6	4,576	0.13%
2023/06/12	4.1	459.67	5.3	459.30	455.00	-1.1	4,620	-0.02%
2023/06/09	2	466.00	24.3	463.89	463.00	-22.3	4,615	-0.48%
2023/06/08	2	452.75	14.1	451.75	455.50	-12.1	4,603	-0.26%
2023/06/07	0.2	453.00	11.2	452.38	456.00	-11	4,617	-0.24%
2023/06/06	0	0.00	1.2	441.48	444.50	-1.2	4,589	-0.03%
2023/06/05	4	438.75	5.3	438.69	438.00	-1.3	4,618	-0.03%
2023/06/02	1	429.00	7.2	430.00	431.00	-6.2	4,652	-0.13%
2023/06/01	0.2	420.14	0	0.00	424.00	0.2	4,710	0.00%
2023/05/31	0	0.00	8	425.50	425.50	-8	4,726	-0.17%
2023/05/30	1	424.00	1	423.50	423.50	0	4,722	0.00%
2023/05/29	0	0.00	2	423.75	423.50	-2	4,777	-0.04%
2023/05/26	7.1	419.35	0	0.00	416.50	7.1	4,888	0.14%
2023/05/25	0.2	414.33	5	414.00	414.00	-4.9	4,933	-0.10%
2023/05/24	5.1	403.89	3	407.00	407.50	2.1	4,964	0.04%
2023/05/23	2.4	407.57	0	0.00	409.00	2.4	5,055	0.05%
2023/05/22	0.2	409.84	0.1	413.50	408.00	0.1	5,111	0.00%
2023/05/19	0	0.00	1	406.00	407.00	-1	5,133	-0.02%
2023/05/18	8.2	407.63	4	407.87	407.50	4.2	5,180	0.08%
2023/05/17	9.2	401.39	6	399.75	400.50	3.2	5,247	0.06%
2023/05/16	3.1	407.13	5	406.00	406.00	-1.9	5,300	-0.04%
2023/05/15	12.8	401.74	20	400.55	400.50	-7.2	5,331	-0.13%
2023/05/12	10.1	411.43	3	409.83	411.00	7.1	5,327	0.13%
2023/05/11	6.4	417.99	0.2	420.50	415.50	6.2	5,384	0.11%
2023/05/10	11.1	435.15	19.1	438.11	424.00	-8	5,638	-0.14%
2023/05/09	38.3	420.22	4	419.63	417.00	34.3	5,570	0.62%
2023/05/08	1	433.00	5	431.30	429.00	-4	5,560	-0.07%
2023/05/04	1.2	422.58	1	426.50	423.00	0.2	5,719	0.00%
2023/05/03	3	423.67	0	0.00	426.50	3	5,811	0.05%
2023/05/02	1	426.50	1.1	426.84	425.50	-0.1	5,948	0.00%
2023/04/28	12	416.33	1.1	418.12	418.50	11	6,018	0.18%
2023/04/27	1	410.00	4	412.88	410.50	-3	5,989	-0.05%
2023/04/26	2.2	405.18	11.2	408.80	412.00	-9	5,961	-0.15%
2023/04/25	1.4	419.37	16.4	412.14	409.00	-14.9	5,953	-0.25%
2023/04/24	0	0.00	81.3	437.25	438.50	-81.3	5,936	-1.37%
2023/04/21	1.3	446.33	5	439.50	436.00	-3.8	5,995	-0.06%
2023/04/20	3	446.50	0	0.00	445.00	3	6,097	0.05%
2023/04/19	1	450.00	10	448.50	450.00	-9	6,218	-0.14%
2023/04/18	0	450.00	3	453.00	451.00	-3	6,330	-0.05%
2023/04/17	0	0.00	2	456.50	458.00	-2	6,416	-0.03%
2023/04/14	0.3	457.50	0.1	457.00	459.00	0.2	6,532	0.00%
2023/04/13	10	450.25	0	0.00	450.00	10	6,666	0.15%
2023/04/12	6	456.42	0	459.00	455.50	6	6,683	0.09%
2023/04/11	6.3	459.70	12.6	460.76	463.50	-6.3	6,689	-0.09%
2023/04/10	0.3	447.83	12.4	448.27	447.50	-12.1	6,669	-0.18%
2023/04/07	2	436.75	3.5	439.09	439.00	-1.5	6,821	-0.02%
2023/04/06	7	435.64	5.1	439.04	435.50	2	6,817	0.03%
2023/03/31	1	426.50	10.2	429.21	431.50	-9.2	6,737	-0.14%
2023/03/30	4.2	415.35	0	0.00	415.00	4.2	6,736	0.06%
2023/03/29	16.2	414.11	1.1	414.05	414.00	15.1	6,812	0.22%
2023/03/28	5	425.30	2.1	428.10	425.50	2.9	6,860	0.04%
2023/03/24	2	434.00	4.2	435.36	436.50	-2.2	7,142	-0.03%
2023/03/23	0	0.00	2.1	432.95	433.00	-2.1	7,147	-0.03%
2023/03/22	10.7	433.12	0	0.00	430.50	10.7	7,172	0.15%
2023/03/21	0	0.00	1.6	429.97	429.00	-1.6	7,141	-0.02%
2023/03/20	0.2	430.00	6	431.99	430.00	-5.8	7,158	-0.08%
2023/03/17	0	425.50	10	428.05	434.50	-10	7,157	-0.14%
2023/03/16	7	410.86	1.2	413.89	417.50	5.9	7,136	0.08%
2023/03/15	1.1	425.27	4.1	430.63	418.00	-3	7,188	-0.04%
2023/03/14	1	421.00	1	422.50	420.00	0	7,204	0.00%
2023/03/13	1	419.00	3.2	420.54	428.00	-2.2	7,234	-0.03%
2023/03/10	0.4	423.03	2.3	423.04	424.00	-2	7,206	-0.03%
2023/03/09	0.2	429.11	1.1	430.78	428.00	-0.9	7,205	-0.01%
2023/03/08	0.2	425.83	2.3	427.78	429.50	-2	7,242	-0.03%
2023/03/07	0	0.00	8.5	425.35	430.50	-8.5	7,206	-0.12%
2023/03/06	2.1	422.00	4.3	421.47	422.00	-2.2	7,140	-0.03%
2023/03/03	0.1	412.00	1.1	410.11	410.50	-1.1	7,077	-0.02%
2023/03/02	5	411.30	3.2	409.45	409.50	1.8	7,084	0.03%
2023/03/01	0.1	413.00	6	411.78	415.50	-6	7,055	-0.08%
2023/02/24	4	411.75	0.5	407.09	407.50	3.5	7,012	0.05%
2023/02/23	2.2	413.09	0.4	411.87	409.00	1.8	6,914	0.03%
2023/02/22	4.1	410.17	0.1	409.00	409.00	4	6,947	0.06%
2023/02/21	4.6	416.88	6.2	422.69	425.00	-1.6	6,990	-0.02%
2023/02/20	2.1	409.90	3.1	408.37	407.50	-1	6,970	-0.01%
2023/02/17	1	404.30	0.3	404.46	404.50	0.7	6,958	0.01%
2023/02/16	1	401.00	1.2	399.58	402.00	-0.2	6,993	0.00%
2023/02/15	6.1	398.74	6.9	395.51	398.00	-0.8	7,132	-0.01%
2023/02/14	5.2	395.28	3.3	395.53	398.50	1.8	7,327	0.02%
2023/02/13	11	379.09	2.3	382.00	380.50	8.7	7,330	0.12%
2023/02/10	12.1	377.84	1	384.50	383.50	11.1	7,378	0.15%
2023/02/09	12.4	386.79	15	389.96	381.50	-2.6	7,337	-0.04%
2023/02/08	15.7	390.19	29	388.38	390.00	-13.4	7,240	-0.18%
2023/02/07	1	364.50	2	365.00	364.00	-1	6,950	-0.01%
2023/02/06	7.4	358.05	2	356.00	356.00	5.4	6,844	0.08%
2023/02/03	8	360.38	2	363.00	363.00	6	6,795	0.09%
2023/02/02	9.1	357.64	3.4	361.00	361.00	5.7	6,735	0.08%
2023/02/01	0.1	359.77	1.4	356.78	353.50	-1.3	6,685	-0.02%
2023/01/31	2.1	358.93	4.3	358.59	355.00	-2.2	6,599	-0.03%
2023/01/30	1	350.00	1.4	351.21	351.00	-0.4	6,480	-0.01%
2023/01/17	0	0.00	1	348.00	348.00	-1	6,437	-0.02%
2023/01/16	0	0.00	1	346.50	345.00	-1	6,453	-0.02%
2023/01/13	0	0.00	4	345.75	346.00	-4	6,440	-0.06%
2023/01/12	3	345.50	3	348.50	344.50	0	6,422	0.00%
2023/01/11	1	349.00	1	350.44	350.50	0	6,390	0.00%
2023/01/10	0	345.00	1	347.00	347.00	-1	6,418	-0.02%
2023/01/09	2.3	350.25	20	347.99	348.50	-17.7	6,361	-0.28%
2023/01/06	1	351.80	5	348.30	352.00	-4	6,281	-0.06%
2023/01/05	44.3	338.68	8	340.06	339.00	36.3	6,188	0.59%
2023/01/04	4.1	334.73	10.1	334.55	335.50	-6	6,155	-0.10%
2023/01/03	2.2	327.35	10.5	330.59	334.50	-8.4	6,088	-0.14%
2022/12/30	0.2	317.50	1	316.00	315.50	-0.8	5,950	-0.01%
2022/12/29	1	311.99	4	304.50	317.50	-3	5,941	-0.05%
2022/12/28	5	310.80	8.8	312.95	309.00	-3.8	5,965	-0.06%
2022/12/27	52	319.58	55.1	322.25	319.00	-3.1	5,944	-0.05%
2022/12/26	15	304.47	0	0.00	306.50	15	5,770	0.26%
2022/12/23	0	300.00	0	0.00	301.50	0	5,794	0.00%
2022/12/22	4	299.00	4	303.50	302.00	0	5,818	0.00%
2022/12/21	3	298.33	1	298.00	298.00	2	5,778	0.03%
2022/12/20	4.1	302.73	2	305.50	300.00	2.1	5,698	0.04%
2022/12/19	8.2	307.83	6.1	306.36	309.00	2.1	5,612	0.04%
2022/12/16	0.1	309.48	8.1	310.88	314.50	-7.9	5,454	-0.15%
2022/12/15	2	308.00	5.1	305.10	308.50	-3.1	5,383	-0.06%
2022/12/14	2	306.00	2	303.50	307.00	0	5,387	0.00%
2022/12/13	0	0.00	1	296.50	295.50	-1	5,388	-0.02%
2022/12/12	2	293.75	4	295.13	296.50	-2	5,403	-0.04%
2022/12/09	1	301.00	12	300.54	299.00	-11	5,433	-0.20%
2022/12/08	14.2	297.06	1	297.50	297.50	13.2	5,426	0.24%
2022/12/07	7	302.36	22.1	302.71	305.00	-15.1	5,379	-0.28%
2022/12/06	0.1	293.76	2	296.50	298.50	-1.9	5,272	-0.04%
2022/12/02	12	296.75	1	296.50	299.00	11	5,202	0.21%
2022/12/01	4.3	300.27	13	299.62	297.00	-8.7	5,232	-0.17%
2022/11/30	11	293.00	1	298.50	298.50	10	5,189	0.19%
2022/11/29	0	0.00	3	291.17	293.00	-3	5,184	-0.06%
2022/11/28	1.1	294.45	1.1	291.63	291.50	0	5,198	0.00%
2022/11/25	7.5	298.03	7	294.86	294.50	0.5	5,230	0.01%
2022/11/24	2.2	300.43	3	300.50	302.00	-0.8	5,231	-0.02%
2022/11/23	2	293.75	1	291.50	291.00	1	5,198	0.02%
2022/11/22	4	293.63	3	293.83	295.00	1	5,191	0.02%
2022/11/21	1	298.50	1	296.50	298.00	0	5,174	0.00%
2022/11/18	7.1	307.46	9	307.83	301.50	-1.9	5,173	-0.04%
2022/11/17	6.2	306.25	7.1	309.86	307.00	-0.9	5,084	-0.02%
2022/11/16	1.1	299.63	4.5	303.31	307.00	-3.4	4,961	-0.07%
2022/11/15	4.2	297.22	1	300.00	301.00	3.2	4,887	0.07%
2022/11/14	2.2	298.84	0.2	296.21	298.00	2	4,889	0.04%
2022/11/11	7.1	302.33	16.1	307.48	298.00	-9	4,831	-0.19%
2022/11/10	12.1	289.41	5	290.20	290.00	7.1	4,679	0.15%
2022/11/09	0.1	285.00	13.3	282.41	285.00	-13.2	4,429	-0.30%
2022/11/08	2.4	265.98	2	266.48	259.50	0.4	4,338	0.01%
2022/11/07	0	254.00	8.2	252.31	255.50	-8.2	4,291	-0.19%
2022/11/04	2.1	244.33	3.1	246.85	247.50	-1	4,337	-0.02%
2022/11/03	3	241.33	2	244.50	245.00	1	4,413	0.02%
2022/11/02	2.1	245.49	2	246.00	246.00	0.1	4,451	0.00%
2022/11/01	1	243.50	10	244.00	243.50	-9	4,585	-0.20%
2022/10/31	11	236.09	1	242.00	241.00	10	4,625	0.22%
2022/10/28	5	231.80	4	233.26	237.00	1	4,686	0.02%
2022/10/27	3	239.00	1	239.50	241.00	2	4,689	0.04%
2022/10/26	3.1	235.99	1.1	237.86	235.00	1.9	4,779	0.04%
2022/10/25	4.2	242.16	9	237.56	235.50	-4.8	4,815	-0.10%
2022/10/24	4	248.38	4	247.63	246.00	0	4,810	0.00%
2022/10/21	1.2	247.67	0	0.00	246.00	1.2	4,818	0.02%
2022/10/20	4	241.13	2	242.75	245.50	2	4,827	0.04%
2022/10/19	5.2	244.58	5	245.10	244.00	0.2	4,821	0.00%
2022/10/18	2	244.25	5	245.00	243.00	-3	4,795	-0.06%
2022/10/17	6.2	243.27	1	243.50	249.00	5.2	4,785	0.11%
2022/10/14	2.1	240.80	3.1	241.19	242.50	-1.1	4,779	-0.02%
2022/10/13	3	237.33	1	241.00	233.00	2	4,841	0.04%
2022/10/12	4	234.88	2	237.99	237.00	2	4,832	0.04%
2022/10/11	0	232.00	5.2	235.96	236.50	-5.2	4,808	-0.11%
2022/10/07	0.1	237.62	1.1	239.68	238.50	-1	4,849	-0.02%
2022/10/06	0	0.00	2	238.76	240.50	-2	4,901	-0.04%
2022/10/05	3.1	238.12	1.2	237.08	238.50	1.9	4,951	0.04%
2022/10/04	0	228.00	2.1	226.17	228.00	-2.1	5,121	-0.04%
2022/10/03	2	219.00	1	218.50	217.50	1	5,235	0.02%
2022/09/30	2.1	213.66	2	215.25	219.00	0.1	5,390	0.00%
2022/09/29	4	216.12	4	216.00	213.50	0	5,459	0.00%
2022/09/28	5.1	216.31	4.4	216.99	214.50	0.7	5,558	0.01%
2022/09/27	1	224.50	0	0.00	223.50	1	5,569	0.02%
2022/09/26	6.3	225.65	4	226.38	222.50	2.3	5,645	0.04%
2022/09/23	2.2	237.77	1	235.50	235.50	1.2	5,709	0.02%
2022/09/22	2.1	235.82	1	238.50	239.50	1.1	5,766	0.02%
2022/09/21	10.1	242.82	8	243.94	243.50	2.1	5,768	0.04%
2022/09/20	8.2	247.43	0	0.00	243.50	8.2	5,799	0.14%
2022/09/19	2.3	250.41	1	250.00	249.50	1.3	5,779	0.02%
2022/09/15	0.2	260.83	1	262.00	260.50	-0.9	5,838	-0.01%
2022/09/14	2.3	256.18	0.1	258.50	258.00	2.2	5,980	0.04%
2022/09/13	0	0.00	1	263.50	263.00	-1	6,033	-0.02%
2022/09/12	1.2	266.47	2	267.00	266.50	-0.8	6,114	-0.01%
2022/09/08	5	250.00	8	254.69	259.00	-3	6,200	-0.05%
2022/09/07	1	254.50	1	245.00	254.50	0	6,170	0.00%
2022/09/06	0.2	251.00	2.2	252.14	251.50	-2	6,147	-0.03%
2022/09/05	2.2	253.05	4	251.50	252.50	-1.8	6,168	-0.03%
2022/09/02	1.1	262.19	2	259.25	258.50	-0.9	6,149	-0.01%
2022/09/01	1	259.00	2	260.25	258.50	-1	6,144	-0.02%
2022/08/31	5	257.20	0	0.00	263.50	5	6,149	0.08%
2022/08/30	8.1	258.63	6	259.25	258.50	2.1	6,127	0.03%
2022/08/29	3.4	256.70	1	256.00	259.00	2.4	6,137	0.04%
2022/08/26	4.3	269.42	0.1	267.50	265.00	4.2	6,134	0.07%
2022/08/25	0	263.00	3	268.33	269.50	-3	6,149	-0.05%
2022/08/24	4.2	260.78	0	0.00	260.00	4.2	6,180	0.07%
2022/08/23	14.3	262.20	4	263.63	261.00	10.3	6,222	0.17%
2022/08/22	1.1	266.12	0	0.00	266.00	1.1	6,246	0.02%
2022/08/19	3.2	270.21	3.4	271.18	270.00	-0.2	6,270	0.00%
2022/08/18	6.3	264.67	9	264.94	267.00	-2.7	6,240	-0.04%
2022/08/17	2.1	262.86	5	264.60	265.00	-2.9	6,240	-0.05%
2022/08/16	6.3	263.62	2	262.75	262.00	4.3	6,220	0.07%
2022/08/15	5	262.60	10	265.70	267.50	-5	6,238	-0.08%
2022/08/12	3	259.49	4	261.88	261.50	-1	6,210	-0.02%
2022/08/11	2.1	257.00	4.2	257.50	257.50	-2.2	6,208	-0.03%
2022/08/10	13.2	249.70	5	250.60	245.50	8.2	6,155	0.13%
2022/08/09	0	260.50	6	261.00	260.00	-6	6,106	-0.10%
2022/08/08	6.5	255.19	6.5	255.00	256.50	0	6,109	0.00%
2022/08/05	1	248.00	0	0.00	247.50	1	6,006	0.02%
2022/08/04	4	246.74	16	249.47	247.00	-12	6,022	-0.20%
2022/08/03	14.1	247.48	2	249.00	249.50	12.1	5,979	0.20%
2022/08/02	17.4	250.84	5.4	252.20	250.50	12	6,017	0.20%
2022/08/01	1	262.48	0	0.00	262.00	1	5,974	0.02%
2022/07/29	4.2	262.74	2	263.76	265.00	2.1	5,970	0.04%
2022/07/28	0.5	262.73	26	262.25	262.50	-25.5	5,991	-0.43%
2022/07/27	6.2	262.44	6	260.50	264.50	0.2	6,037	0.00%
2022/07/26	2	259.24	3	262.00	261.50	-1	6,058	-0.02%
2022/07/25	6.1	261.34	3	263.18	262.00	3.1	6,210	0.05%
2022/07/22	12.1	265.54	4	269.25	266.00	8.1	6,278	0.13%
2022/07/21	9.1	265.63	5.1	266.63	269.50	4	6,304	0.06%
2022/07/20	0.1	259.50	4.1	258.27	258.00	-4	6,263	-0.06%
2022/07/19	7.2	249.26	10	248.60	250.50	-2.8	6,205	-0.05%
2022/07/18	6	248.42	4	249.38	249.00	2	6,242	0.03%
2022/07/15	1.2	238.50	5	247.20	245.00	-3.8	6,238	-0.06%
2022/07/14	0.2	238.77	0	0.00	241.00	0.2	6,162	0.00%
2022/07/13	6.1	241.23	7	239.79	238.50	-0.9	6,096	-0.01%
2022/07/12	38	239.52	2	235.50	234.50	36	6,001	0.60%
2022/07/11	1	298.02	40	300.33	300.50	-39	5,766	-0.68%
2022/07/08	7.2	297.98	17.2	295.13	300.00	-10	5,643	-0.18%
2022/07/07	2	276.76	12.1	275.00	279.50	-10.1	5,501	-0.18%
2022/07/06	7.2	284.42	4	283.75	278.00	3.2	5,462	0.06%
2022/07/05	6.1	293.72	5.1	292.72	292.00	1	5,366	0.02%
2022/07/04	5.1	291.45	2	293.50	296.00	3.1	5,317	0.06%
2022/07/01	4.2	294.97	16	293.66	288.50	-11.8	5,270	-0.22%
2022/06/30	0	303.92	2	303.00	302.00	-2	5,205	-0.04%
2022/06/29	17.3	309.93	14.3	307.59	310.00	2.9	5,131	0.06%
2022/06/28	34	319.61	5	318.40	315.00	29	5,056	0.57%
2022/06/27	1.4	330.47	2	332.00	330.00	-0.6	5,012	-0.01%
2022/06/24	10.1	324.80	8	323.63	325.00	2.1	4,996	0.04%
2022/06/23	2.1	320.66	12	325.29	326.00	-9.9	4,994	-0.20%
2022/06/22	17.3	328.25	17	324.03	321.00	0.3	4,929	0.01%
2022/06/21	2	340.25	1	339.50	346.00	1	4,848	0.02%
2022/06/20	5.2	345.34	20	342.33	341.50	-14.8	4,829	-0.31%
2022/06/17	3.2	353.16	4	356.50	352.00	-0.8	4,866	-0.02%
2022/06/16	3	368.36	1	377.00	366.50	2	4,825	0.04%
2022/06/15	3.3	375.26	1	380.00	372.50	2.3	4,891	0.05%
2022/06/14	3.2	373.46	1	375.00	379.00	2.2	4,930	0.04%
2022/06/13	3.3	380.15	6.4	381.06	379.50	-3.1	4,946	-0.06%
2022/06/10	3.1	394.19	16.5	393.00	393.00	-13.4	4,942	-0.27%
2022/06/09	3.3	400.20	4	399.88	398.50	-0.7	4,943	-0.01%
2022/06/08	3.1	405.02	3	405.33	405.00	0.1	4,933	0.00%
2022/06/07	1.1	400.14	0	0.00	401.00	1.1	4,958	0.02%
2022/06/06	0	405.50	2	404.75	406.50	-2	4,962	-0.04%
2022/06/02	4	400.64	3	402.17	401.00	1	5,010	0.02%
2022/06/01	13.1	413.52	6.2	410.95	410.00	6.9	5,027	0.14%
2022/05/31	1	402.00	1	406.00	406.00	0	4,975	0.00%
2022/05/30	0.1	403.00	0	0.00	404.00	0.1	4,964	0.00%
2022/05/27	0.3	397.40	2	398.75	400.00	-1.8	4,966	-0.04%
2022/05/26	0	0.00	1	386.50	387.50	-1	5,021	-0.02%
2022/05/25	1.1	384.47	1	389.00	389.00	0.1	5,073	0.00%
2022/05/24	7.3	387.23	4	385.00	384.50	3.3	5,140	0.06%
2022/05/23	2.2	394.92	26	398.12	393.00	-23.8	5,219	-0.46%
2022/05/20	5.3	403.00	1	402.00	401.50	4.3	5,215	0.08%
2022/05/19	0.1	398.41	3	396.33	402.50	-2.9	5,238	-0.05%
2022/05/18	2.3	396.61	1	396.00	395.00	1.3	5,270	0.02%
2022/05/17	1	392.00	0	0.00	394.50	1	5,313	0.02%
2022/05/16	2	399.22	2.1	391.71	391.50	-0.1	5,359	0.00%
2022/05/13	4	395.38	7.8	397.37	399.00	-3.8	5,369	-0.07%
2022/05/12	1.1	390.97	0	0.00	388.50	1.1	5,461	0.02%
2022/05/11	2	391.75	2	391.25	391.50	0	5,472	0.00%
2022/05/10	2	386.25	34	384.52	390.50	-32	5,522	-0.58%
2022/05/09	1.4	382.00	0.1	383.40	378.00	1.3	5,541	0.02%
2022/05/06	10.1	391.57	9	391.00	391.00	1.1	5,566	0.02%
2022/05/05	14.3	398.19	15.4	399.56	401.00	-1.1	5,606	-0.02%
2022/05/04	9.3	395.03	7	394.86	395.00	2.3	5,582	0.04%
2022/05/03	0	402.50	2	402.75	403.50	-2	5,564	-0.04%
2022/04/29	22.2	402.56	4.1	401.31	398.50	18.1	5,587	0.32%
2022/04/28	1	379.62	14.1	378.64	382.50	-13.1	5,432	-0.24%
2022/04/27	12.3	354.45	11.1	357.23	363.50	1.2	5,363	0.02%
2022/04/26	4.2	377.05	12	376.50	376.00	-7.8	5,269	-0.15%
2022/04/25	2.2	374.83	11	377.64	374.50	-8.8	5,290	-0.17%
2022/04/22	4.2	388.65	9	393.33	387.00	-4.8	5,259	-0.09%
2022/04/21	1.1	400.81	1	401.50	401.50	0.1	5,238	0.00%
2022/04/20	2	403.50	1	404.50	405.50	1	5,244	0.02%
2022/04/19	4.5	404.88	3	403.17	402.00	1.5	5,258	0.03%
2022/04/18	1	405.46	0	0.00	405.50	1	5,292	0.02%
2022/04/15	2.1	401.82	0.5	402.50	400.00	1.6	5,317	0.03%
2022/04/14	15.1	415.96	3.1	413.03	414.00	12	5,371	0.22%
2022/04/13	15.2	404.01	3.7	405.39	410.00	11.5	5,405	0.21%
2022/04/12	1.2	398.55	12.1	394.54	398.00	-10.9	5,451	-0.20%
2022/04/11	3.9	393.10	11	394.23	390.50	-7.1	5,427	-0.13%
2022/04/08	6.3	402.50	0.1	405.00	403.00	6.2	5,410	0.12%
2022/04/07	12.7	405.26	19	401.21	400.00	-6.3	5,404	-0.12%
2022/04/06	15.5	415.61	5	415.90	415.00	10.5	5,325	0.20%
2022/04/01	0	425.50	5	423.70	427.50	-5	5,285	-0.09%
2022/03/31	0.2	429.63	31	427.08	426.50	-30.8	5,291	-0.58%
2022/03/30	4.2	425.32	3	424.67	424.50	1.2	5,314	0.02%
2022/03/29	6.5	421.69	2	420.25	420.50	4.5	5,349	0.08%
2022/03/28	5.5	422.61	2	422.25	425.00	3.5	5,374	0.06%
2022/03/25	1.1	438.12	2	436.25	435.50	-0.9	5,413	-0.02%
2022/03/24	35.4	434.21	1	434.50	434.50	34.4	5,471	0.63%
2022/03/23	4.2	440.98	5	442.60	445.00	-0.8	5,489	-0.01%
2022/03/22	17.1	437.67	4	433.88	434.50	13.1	5,583	0.23%
2022/03/21	13.4	451.49	2	450.50	450.50	11.4	5,504	0.21%
2022/03/18	7.6	459.32	2	460.75	456.50	5.6	5,507	0.10%
2022/03/17	7.2	466.81	3.1	466.23	467.00	4.1	5,512	0.07%
2022/03/16	10.2	450.56	5	449.40	452.50	5.2	5,483	0.10%
2022/03/15	9.7	452.60	6.2	451.82	451.50	3.5	5,502	0.06%
2022/03/14	5	463.04	2	463.00	463.00	3	5,586	0.05%
2022/03/11	3.2	462.55	12.1	462.75	466.50	-9	5,694	-0.16%
2022/03/10	3.1	464.84	6.1	465.35	468.00	-3	5,762	-0.05%
2022/03/09	1.3	454.18	1.1	453.26	452.50	0.2	5,797	0.00%
2022/03/08	4.1	453.34	7	455.93	452.50	-2.9	5,879	-0.05%
2022/03/07	22.2	455.53	25	453.72	456.50	-2.8	5,922	-0.05%
2022/03/04	9.2	474.64	5	475.40	474.00	4.2	5,955	0.07%
2022/03/03	13.2	481.35	6.3	480.25	480.00	6.9	6,025	0.11%
2022/03/02	3	475.54	7.3	478.29	477.00	-4.3	6,075	-0.07%
2022/03/01	21.3	471.92	28	474.11	481.00	-6.7	6,089	-0.11%
2022/02/25	4	458.01	2	462.25	456.50	2	6,011	0.03%
2022/02/24	15.5	458.03	7.3	457.14	456.00	8.2	6,011	0.14%
2022/02/23	14.5	464.30	162	464.29	463.50	-147.6	5,972	-2.47%	大賣/鉅額交易
2022/02/22	4.4	449.38	9	450.89	452.00	-4.6	5,980	-0.08%
2022/02/21	9.4	453.21	2.2	445.09	453.50	7.2	6,063	0.12%
2022/02/18	10.8	442.91	14	444.11	446.50	-3.2	6,256	-0.05%
2022/02/17	15.1	451.32	3	450.50	450.50	12.1	6,281	0.19%
2022/02/16	169.3	458.08	4	456.00	456.00	165.3	6,399	2.58%	大買/鉅額交易
2022/02/15	9	454.83	1	457.50	453.00	8	6,411	0.12%
2022/02/14	12.1	454.65	12	457.21	454.50	0.1	6,404	0.00%
2022/02/11	15.8	460.90	6.1	466.40	468.00	9.7	6,335	0.15%
2022/02/10	21.2	465.87	8	467.63	467.00	13.2	6,390	0.21%
2022/02/09	12.2	460.37	1.2	463.31	462.00	11	6,558	0.17%
2022/02/08	10.5	454.64	0	0.00	453.00	10.5	6,812	0.15%
2022/02/07	8.2	459.32	1	472.00	456.50	7.2	6,762	0.11%
2022/01/26	6.5	472.63	2	471.75	471.00	4.5	6,701	0.07%
2022/01/25	6	475.33	4	476.00	473.00	2	6,713	0.03%
2022/01/24	5.6	478.84	2	487.00	490.50	3.6	6,707	0.05%
2022/01/21	2.1	495.01	2	494.01	494.50	0.1	6,702	0.00%
2022/01/20	1	500.06	0	502.00	503.00	1	6,757	0.01%
2022/01/19	9	504.11	2	502.03	506.00	7	6,751	0.10%
2022/01/18	2	514.84	9.1	510.79	510.00	-7	6,770	-0.10%
2022/01/17	9	499.88	0	0.00	501.00	9	6,745	0.13%
2022/01/14	6.2	490.65	3	492.00	494.50	3.2	6,769	0.05%
2022/01/13	10.3	498.15	10	497.75	498.00	0.3	6,819	0.00%
2022/01/12	6.2	507.71	7	503.57	508.00	-0.8	6,826	-0.01%
2022/01/11	1.2	513.04	0	512.00	508.00	1.1	6,833	0.02%
2022/01/10	3	504.70	5.4	506.14	510.00	-2.4	6,836	-0.04%
2022/01/07	5.1	510.57	24	509.13	507.00	-18.9	6,881	-0.27%
2022/01/06	1.2	510.30	1.4	515.13	517.00	-0.3	6,871	0.00%
2022/01/05	28.5	523.70	8.5	518.83	520.00	20.1	6,855	0.29%
2022/01/04	13	533.54	2	532.98	532.00	11	6,861	0.16%
2022/01/03	1	534.08	3.1	542.96	538.00	-2.1	6,850	-0.03%
2021/12/30	0.2	537.71	5.2	539.37	539.00	-5.1	6,885	-0.07%
2021/12/29	2.1	535.95	2.3	533.87	534.00	-0.3	6,890	0.00%
2021/12/28	2	537.93	2	535.50	537.00	0.1	6,974	0.00%
2021/12/27	2	529.50	2.2	531.43	531.00	-0.2	6,984	0.00%
2021/12/24	5.2	536.92	3	532.00	530.00	2.2	7,028	0.03%
2021/12/23	3	534.66	5.7	537.23	538.00	-2.6	7,083	-0.04%
2021/12/22	2.1	532.52	8.1	533.37	532.00	-6	7,091	-0.08%
2021/12/21	0	0.00	1.1	534.35	535.00	-1.1	7,079	-0.02%
2021/12/20	0	518.00	12	522.08	528.00	-12	7,042	-0.17%
2021/12/17	2.2	527.42	2.2	529.09	531.00	-0.1	6,993	0.00%
2021/12/16	8.1	529.82	14.6	527.97	534.00	-6.5	6,957	-0.09%
2021/12/15	4.1	505.78	2.1	509.37	512.00	2	6,861	0.03%
2021/12/14	3.5	504.73	7.1	505.80	502.00	-3.6	6,853	-0.05%
2021/12/13	5.3	521.50	4.9	524.08	520.00	0.4	6,826	0.01%
2021/12/10	0.1	507.00	5.3	507.27	508.00	-5.2	6,780	-0.08%
2021/12/09	0	0.00	6.1	513.98	512.00	-6.1	6,777	-0.09%
2021/12/08	0.2	518.33	5.4	520.60	519.00	-5.3	6,749	-0.08%
2021/12/07	2.1	510.84	9.4	511.43	513.00	-7.2	6,743	-0.11%
2021/12/06	3.4	501.23	290.3	499.17	505.00	-286.8	6,645	-4.32%	大賣/鉅額交易
2021/12/03	279	495.27	11.8	492.39	493.00	267.2	6,613	4.04%	大買/鉅額交易
2021/12/02	8	488.50	46.1	489.36	486.00	-38	6,607	-0.58%
2021/12/01	46.1	480.54	11.4	478.10	482.50	34.7	6,655	0.52%
2021/11/30	3.6	470.42	2.1	472.30	465.50	1.5	6,584	0.02%
2021/11/29	2.3	463.51	3	466.81	470.00	-0.7	6,565	-0.01%
2021/11/26	8.1	465.70	15.1	466.70	462.50	-7	6,565	-0.11%
2021/11/25	4.4	476.17	5.1	474.61	473.00	-0.7	6,561	-0.01%
2021/11/24	1.3	482.02	1.1	481.50	480.50	0.2	6,613	0.00%
2021/11/23	14.3	481.73	9.1	485.22	485.50	5.2	6,719	0.08%
2021/11/22	4.1	484.90	5.1	491.59	489.50	-1	6,713	-0.01%
2021/11/19	12.3	489.55	8.5	488.49	483.00	3.8	6,771	0.06%
2021/11/18	4.6	498.69	91.1	496.79	493.50	-86.5	6,765	-1.28%
2021/11/17	313.3	484.03	337.2	491.60	490.50	-24	6,684	-0.36%	大買/大賣/
2021/11/16	8.2	470.73	426.3	471.54	470.00	-418.1	6,504	-6.43%	大賣/鉅額交易
2021/11/15	120.1	471.19	666.7	470.86	470.00	-546.6	6,512	-8.39%	大買/大賣/鉅額交易
2021/11/12	278.3	450.79	12	449.88	451.50	266.3	6,464	4.12%	大買/鉅額交易
2021/11/11	24.3	444.98	7.3	444.77	443.00	17.1	6,474	0.26%
2021/11/10	253.2	453.37	4.2	452.35	452.00	249	6,501	3.83%	大買/鉅額交易
2021/11/09	229	458.67	14.7	457.59	461.00	214.3	6,504	3.29%	大買/鉅額交易
2021/11/08	593.2	455.80	239.5	461.31	456.50	353.7	6,417	5.51%	大買/大賣/鉅額交易
2021/11/05	8.3	430.92	330.3	431.89	448.00	-322	6,269	-5.14%	大賣/鉅額交易
2021/11/04	74.4	413.34	4	410.38	407.50	70.4	6,019	1.17%
2021/11/03	5.2	410.54	3	414.50	413.50	2.2	6,107	0.04%
2021/11/02	8.4	415.71	2.5	406.70	405.50	5.9	6,248	0.09%
2021/11/01	246.1	424.88	2.1	420.63	418.50	243.9	6,405	3.81%	大買/鉅額交易
2021/10/29	0.1	418.67	2.5	418.90	415.50	-2.4	6,517	-0.04%
2021/10/28	17.3	419.28	17.1	421.96	410.50	0.2	6,619	0.00%
2021/10/27	2	409.00	3	409.00	408.50	-1	6,991	-0.01%
2021/10/26	2.1	408.56	1.1	408.86	409.00	1	7,147	0.01%
2021/10/25	1	402.98	1	400.02	400.00	0	7,252	0.00%
2021/10/22	2	398.50	0	0.00	405.00	2	7,469	0.03%
2021/10/21	5.1	399.01	8.1	402.05	395.50	-3	7,730	-0.04%
2021/10/20	1	399.05	1	399.15	399.00	0	7,680	0.00%
2021/10/19	5	397.38	3	397.83	401.00	2	7,711	0.03%
2021/10/18	3.3	389.56	3.7	389.05	387.00	-0.3	7,840	0.00%
2021/10/15	2.7	383.12	8.2	388.01	390.50	-5.4	7,897	-0.07%
2021/10/14	7.1	372.32	10	369.20	372.00	-2.9	7,975	-0.04%
2021/10/13	4.1	373.73	3.3	371.57	371.50	0.8	7,962	0.01%
2021/10/12	12.5	378.92	5	374.80	372.00	7.5	7,957	0.09%
2021/10/08	8.2	395.81	2.2	389.28	389.00	6	7,923	0.08%
2021/10/07	6.2	399.27	6.3	399.48	396.00	-0.1	7,985	0.00%
2021/10/06	6.3	394.89	4.3	391.94	391.00	2.1	8,021	0.03%
2021/10/05	9.3	391.90	2	390.50	397.50	7.3	8,052	0.09%
2021/10/04	6	401.58	7.3	399.81	399.50	-1.3	8,091	-0.02%
2021/10/01	5.2	404.06	9	406.66	404.50	-3.9	8,143	-0.05%
2021/09/30	11.2	404.24	6	409.67	410.00	5.2	8,201	0.06%
2021/09/29	15	412.91	6	407.18	406.50	9	8,156	0.11%
2021/09/28	4.5	426.50	1	429.50	424.00	3.5	8,167	0.04%
2021/09/27	3	428.33	5	432.30	434.50	-2	8,188	-0.02%
2021/09/24	4.1	430.80	4.1	427.66	426.00	0.1	8,194	0.00%
2021/09/23	3.1	428.52	5	429.00	426.50	-1.9	8,292	-0.02%
2021/09/22	3.3	417.34	8.2	419.16	422.00	-4.9	8,256	-0.06%
2021/09/17	8.1	430.26	2.4	431.08	428.50	5.7	8,250	0.07%
2021/09/16	4	429.50	3	439.00	429.00	1	8,262	0.01%
2021/09/15	16.2	431.90	2	431.50	431.00	14.2	8,270	0.17%
2021/09/14	3.1	440.70	1	440.00	440.00	2.1	8,313	0.03%
2021/09/13	6.2	447.18	4	444.50	444.00	2.2	8,440	0.03%
2021/09/10	2.1	445.67	3.1	446.34	454.00	-1	8,564	-0.01%
2021/09/09	2	429.05	1	432.50	433.50	1	8,524	0.01%
2021/09/08	4.6	429.48	0	0.00	425.50	4.6	8,548	0.05%
2021/09/07	13.4	436.49	11	431.82	431.00	2.4	8,551	0.03%
2021/09/06	41.4	440.13	26.1	431.17	430.00	15.3	8,563	0.18%
2021/09/03	5	458.62	2	457.01	456.50	3	8,474	0.04%
2021/09/02	9.3	460.37	4	456.88	456.50	5.3	8,524	0.06%
2021/09/01	6.2	457.02	1	453.00	463.00	5.2	8,498	0.06%
2021/08/31	8	452.55	1	449.00	449.00	7	8,511	0.08%
2021/08/30	5.3	450.24	5.3	450.07	454.50	0	8,527	0.00%
2021/08/27	15.3	447.96	10	447.60	446.00	5.3	8,455	0.06%
2021/08/26	6.4	463.24	1.2	461.46	459.50	5.3	8,428	0.06%
2021/08/25	9.2	461.82	5.1	463.00	469.00	4.2	8,509	0.05%
2021/08/24	10.8	464.46	0.3	470.00	461.00	10.5	8,589	0.12%
2021/08/23	4.1	478.25	6.1	481.49	480.50	-2.1	8,648	-0.02%
2021/08/20	11.2	473.62	2	478.00	470.00	9.2	8,754	0.11%
2021/08/19	3.9	481.72	1	488.00	470.50	2.9	8,799	0.03%
2021/08/18	7.4	473.60	5.7	478.06	491.50	1.7	8,768	0.02%
2021/08/17	15.7	485.91	2.3	483.26	474.00	13.4	8,818	0.15%
2021/08/16	3.1	507.37	1	502.06	506.00	2.1	8,868	0.02%
2021/08/13	3.5	518.49	9.4	522.24	509.00	-5.9	8,974	-0.07%
2021/08/12	2.2	528.86	2	526.50	527.00	0.2	9,230	0.00%
2021/08/11	5.9	527.75	3.8	524.66	519.00	2.1	9,479	0.02%
2021/08/10	2.5	528.50	4.9	533.29	531.00	-2.4	9,704	-0.02%
2021/08/09	7.6	548.13	19.5	545.61	538.00	-11.9	9,807	-0.12%
2021/08/06	7.3	564.02	2.8	562.32	560.00	4.5	9,918	0.05%
2021/08/05	3.2	573.81	11.8	575.56	570.00	-8.6	10,046	-0.09%
2021/08/04	8.7	549.04	12.8	551.16	562.00	-4.2	10,340	-0.04%
2021/08/03	16.8	547.58	3.5	545.29	545.00	13.3	10,581	0.13%
2021/08/02	20.2	541.24	32.1	539.57	541.00	-11.8	10,617	-0.11%
2021/07/30	3.1	516.58	33.9	514.10	511.00	-30.8	10,454	-0.29%
2021/07/29	0.1	500.00	5.1	505.04	503.00	-5.1	10,501	-0.05%
2021/07/28	22.7	495.65	2	489.50	490.00	20.7	10,571	0.20%
2021/07/27	10.3	525.15	47.2	521.94	522.00	-37	10,575	-0.35%
2021/07/26	0.1	495.09	3.1	493.87	492.00	-3	10,462	-0.03%
2021/07/23	5.4	493.61	2.5	493.70	489.00	2.8	10,540	0.03%
2021/07/22	0.3	495.45	9.1	498.89	497.50	-8.8	10,644	-0.08%
2021/07/21	14.2	484.57	3.7	487.56	478.50	10.6	10,762	0.10%
2021/07/20	22	487.46	10.1	488.59	483.00	12	10,750	0.11%
2021/07/19	3.3	501.79	2	502.96	503.00	1.3	10,706	0.01%
2021/07/16	4.1	501.78	13.1	500.32	499.50	-9	10,778	-0.08%
2021/07/15	2.1	494.14	1	497.50	499.50	1.1	10,800	0.01%
2021/07/14	10	492.51	3	493.18	490.50	7	10,810	0.06%
2021/07/13	7.6	501.64	11.4	503.67	495.00	-3.8	10,795	-0.04%
2021/07/12	3.2	501.87	7.1	499.99	500.00	-3.9	10,833	-0.04%
2021/07/09	19.1	495.60	7	493.00	492.50	12.1	10,892	0.11%
2021/07/08	24.2	505.29	5.2	505.76	506.00	19	10,942	0.17%
2021/07/07	22.2	501.20	286	500.87	494.00	-263.8	11,025	-2.39%	大賣/鉅額交易
2021/07/06	94.2	501.47	36.4	509.33	500.00	57.8	11,126	0.52%
2021/07/05	223.2	503.04	3.2	503.68	504.00	220.1	11,230	1.96%	大買/鉅額交易
2021/07/02	35.5	493.93	1.2	495.08	493.50	34.3	11,304	0.30%
2021/07/01	6.1	503.37	6.4	501.48	503.00	-0.3	11,352	0.00%
2021/06/30	1.2	506.84	6	504.17	499.00	-4.8	11,458	-0.04%
2021/06/29	1.2	488.53	15	498.00	487.50	-13.8	11,416	-0.12%
2021/06/28	4.2	484.93	11	492.59	496.50	-6.8	11,592	-0.06%
2021/06/25	13.3	494.02	6	492.67	489.00	7.3	11,660	0.06%
2021/06/24	1.5	495.01	6.1	495.98	497.00	-4.5	11,770	-0.04%
2021/06/23	10.2	486.21	5	486.80	490.00	5.1	11,964	0.04%
2021/06/22	8.8	478.18	15.1	478.07	476.50	-6.2	11,986	-0.05%
2021/06/21	18.3	487.33	7.2	484.58	483.00	11.1	11,884	0.09%
2021/06/18	5.4	508.30	4.2	510.14	503.00	1.2	11,837	0.01%
2021/06/17	4.1	505.80	0.5	505.00	509.00	3.6	11,945	0.03%
2021/06/16	8.9	513.03	0.3	514.40	510.00	8.7	12,163	0.07%
2021/06/15	4.1	515.75	8	516.13	522.00	-3.9	12,412	-0.03%
2021/06/11	4.6	514.98	3.2	511.14	506.00	1.4	12,480	0.01%
2021/06/10	10.3	518.05	5.3	524.68	515.00	5	12,775	0.04%
2021/06/09	4.2	511.58	3.1	515.02	513.00	1.2	12,879	0.01%
2021/06/08	7.5	515.66	9.6	519.10	512.00	-2	12,963	-0.02%
2021/06/07	2.4	502.10	7.3	513.33	519.00	-4.9	13,015	-0.04%
2021/06/04	6.2	497.83	4.1	497.04	500.00	2.1	12,988	0.02%
2021/06/03	8.2	498.91	5.1	496.83	505.00	3.2	13,118	0.02%
2021/06/02	16.7	505.15	9.3	503.10	498.00	7.4	13,156	0.06%
2021/06/01	16.8	529.48	11.2	521.30	516.00	5.6	13,140	0.04%
2021/05/31	9.7	530.22	31.9	522.68	534.00	-22.2	13,110	-0.17%
2021/05/28	17.3	507.48	12.1	510.45	505.00	5.2	13,029	0.04%
2021/05/27	16.1	484.88	8	489.69	495.50	8.1	13,029	0.06%
2021/05/26	10.3	486.70	6.1	487.33	487.00	4.2	13,120	0.03%
2021/05/25	16.2	498.24	7.3	500.49	491.00	8.9	13,186	0.07%
2021/05/24	2.3	487.96	4	488.25	487.50	-1.7	13,083	-0.01%
2021/05/21	10.3	469.10	12.4	470.56	470.50	-2.1	13,071	-0.02%
2021/05/20	31.1	469.73	17	467.06	460.00	14.1	12,992	0.11%
2021/05/19	18.2	507.90	7.5	500.70	494.50	10.6	12,856	0.08%
2021/05/18	13.4	501.39	14.3	500.93	513.00	-0.9	12,796	-0.01%
2021/05/17	11.4	467.91	26.3	469.83	466.50	-14.9	12,699	-0.12%
2021/05/14	36.7	490.15	18	491.44	480.00	18.7	12,559	0.15%
2021/05/13	24.4	496.03	29.2	489.26	479.00	-4.8	12,427	-0.04%
2021/05/12	13.4	491.71	23.3	478.76	491.50	-10	12,219	-0.08%
2021/05/11	32.1	497.80	20.2	508.86	491.00	11.9	11,808	0.10%
2021/05/10	22.7	558.17	23.2	556.26	545.00	-0.5	11,473	0.00%
2021/05/07	13.8	572.33	43.2	567.55	578.00	-29.4	11,350	-0.26%
2021/05/06	36.3	547.52	14	545.86	553.00	22.3	11,133	0.20%
2021/05/05	24.4	550.31	8.6	547.15	533.00	15.7	11,011	0.14%
2021/05/04	22	568.89	3.1	561.89	581.00	18.9	10,953	0.17%
2021/05/03	31.6	593.66	3.1	595.78	588.00	28.6	10,777	0.27%
2021/04/29	7.2	625.83	8	627.11	624.00	-0.8	10,674	-0.01%
2021/04/28	41.7	635.10	35	634.09	624.00	6.7	10,596	0.06%
2021/04/27	18.1	635.54	14.7	646.66	620.00	3.4	10,513	0.03%
2021/04/26	17	617.94	18	622.72	616.00	-1	10,288	-0.01%
2021/04/23	8	594.42	20.1	602.59	614.00	-12.1	10,238	-0.12%
2021/04/22	5.2	591.88	4	601.00	588.00	1.2	10,260	0.01%
2021/04/21	6.1	591.03	2.4	593.66	589.00	3.7	10,201	0.04%
2021/04/20	6	596.50	4.1	596.32	596.00	1.9	10,201	0.02%
2021/04/19	17.4	597.23	6.8	594.94	592.00	10.6	10,213	0.10%
2021/04/16	28.1	615.29	16.1	614.96	611.00	11.9	10,166	0.12%
2021/04/15	2.1	597.17	15	601.13	610.00	-13	10,099	-0.13%
2021/04/14	28.5	580.18	29.4	588.06	591.00	-1	10,081	-0.01%
2021/04/13	8.4	591.09	10	595.94	586.00	-1.7	10,108	-0.02%
2021/04/12	24.9	591.31	3	595.68	585.00	21.9	9,978	0.22%
2021/04/09	19	618.82	12	618.92	611.00	7	9,818	0.07%
2021/04/08	11.4	629.92	14.2	628.32	629.00	-2.9	9,746	-0.03%
2021/04/07	9.6	599.63	7.5	612.21	619.00	2	9,591	0.02%
2021/04/06	5.6	588.96	16.2	598.85	602.00	-10.7	9,500	-0.11%
2021/04/01	8.5	580.39	5	577.18	570.00	3.5	9,393	0.04%
2021/03/31	38.5	589.92	40.5	579.87	575.00	-2.1	9,445	-0.02%
2021/03/30	6.5	569.69	27	566.52	572.00	-20.5	9,340	-0.22%
2021/03/29	21.8	567.67	11	565.91	560.00	10.8	9,294	0.12%
2021/03/26	18.1	557.73	28.3	559.54	569.00	-10.2	9,184	-0.11%
2021/03/25	5.2	527.77	5.2	533.90	536.00	-0.1	9,009	0.00%
2021/03/24	6.4	529.69	0	0.00	528.00	6.4	8,985	0.07%
2021/03/23	5.1	531.87	2.1	538.46	533.00	3.1	9,016	0.03%
2021/03/22	20.5	534.00	14.2	534.27	527.00	6.3	8,942	0.07%
2021/03/19	24.2	542.05	14.5	544.39	542.00	9.7	8,794	0.11%
2021/03/18	17.7	532.56	52.9	533.14	539.00	-35.2	8,560	-0.41%
2021/03/17	11.4	502.75	7.2	507.22	508.00	4.2	8,305	0.05%
2021/03/16	35.5	511.09	20.7	511.63	497.50	14.8	8,198	0.18%
2021/03/15	12.2	489.55	15.3	499.50	496.50	-3.1	7,919	-0.04%
2021/03/12	14.3	489.78	4.1	491.20	487.00	10.2	7,827	0.13%
2021/03/11	14.5	494.37	23.4	490.64	499.00	-8.9	7,796	-0.11%
2021/03/10	2.1	477.60	1.1	486.07	477.00	1.1	7,695	0.01%
2021/03/09	18.4	481.50	17	485.18	473.50	1.4	7,684	0.02%
2021/03/08	9	478.61	25.1	486.64	481.00	-16.1	7,593	-0.21%
2021/03/05	14.1	466.53	2	468.50	469.50	12.1	7,471	0.16%
2021/03/04	20	482.01	5	476.43	477.00	15	7,434	0.20%
2021/03/03	5.1	494.30	6	489.83	494.00	-0.9	7,315	-0.01%
2021/03/02	17.1	498.80	22	503.22	493.50	-5	7,250	-0.07%
2021/02/26	48.1	479.14	2.1	478.65	474.00	46	7,151	0.64%
2021/02/25	21.9	505.19	4	505.96	499.00	17.8	6,994	0.25%
2021/02/24	5.8	512.34	1.3	513.08	506.00	4.5	6,873	0.07%
2021/02/23	8.9	513.11	0	512.35	513.00	8.9	6,809	0.13%
2021/02/22	9.9	525.51	4.1	529.10	531.00	5.8	6,735	0.09%
2021/02/19	21	537.18	9	538.78	528.00	12	6,759	0.18%
2021/02/18	21.9	532.40	10	532.20	544.00	11.9	6,624	0.18%
2021/02/17	3.3	523.58	3	521.33	526.00	0.3	6,448	0.00%
2021/02/05	9	471.61	24.3	472.64	479.00	-15.3	6,252	-0.24%
2021/02/04	14	435.78	19.4	438.79	435.50	-5.3	6,222	-0.09%
2021/02/03	10.2	426.31	21.4	429.57	430.50	-11.2	6,237	-0.18%
2021/02/02	7.4	422.04	11.3	421.84	423.50	-3.9	6,274	-0.06%
2021/02/01	1.1	407.62	7	408.64	408.50	-6	6,444	-0.09%
2021/01/29	8.4	401.92	2.5	395.73	394.00	5.8	6,419	0.09%
2021/01/28	15.5	403.50	5	403.10	401.00	10.5	6,396	0.16%
2021/01/27	17.1	412.03	7	415.93	414.00	10.1	6,374	0.16%
2021/01/26	33.6	422.11	28	424.00	408.00	5.5	6,333	0.09%
2021/01/25	21.2	415.66	10.4	417.96	417.50	10.8	6,241	0.17%
2021/01/22	15.2	422.71	30.7	423.11	423.00	-15.5	6,201	-0.25%
2021/01/21	25.4	408.81	7.9	413.16	408.50	17.5	6,126	0.29%
2021/01/20	11.7	401.90	0	404.00	401.00	11.7	6,108	0.19%
2021/01/19	2.1	406.19	8.7	408.20	410.00	-6.6	6,003	-0.11%
2021/01/18	4	392.13	2	392.25	395.00	2	5,933	0.03%
2021/01/15	8.5	402.36	20.4	402.32	400.00	-11.9	5,892	-0.20%
2021/01/14	19.3	393.98	3	393.50	393.00	16.3	5,791	0.28%
2021/01/13	6.4	398.42	7.1	396.99	403.00	-0.7	5,771	-0.01%
2021/01/12	4.6	387.85	4	389.88	383.00	0.6	5,744	0.01%
2021/01/11	4	384.88	2	383.50	387.50	2	5,682	0.04%
2021/01/08	1.2	381.75	4	383.00	384.00	-2.8	5,679	-0.05%
2021/01/07	11.2	375.78	3	378.50	378.00	8.2	5,712	0.14%
2021/01/06	39.3	386.01	43	385.91	384.00	-3.7	5,650	-0.07%
2021/01/05	7.1	357.66	2.1	358.22	359.50	5.1	5,487	0.09%
2021/01/04	5	360.80	2	362.50	363.50	3	5,522	0.05%
2020/12/31	3	367.83	7.1	370.46	369.00	-4.1	5,616	-0.07%
2020/12/30	0	0.00	2	355.00	357.00	-2	5,643	-0.04%
2020/12/29	0	0.00	3.1	353.98	352.50	-3.1	5,701	-0.05%
2020/12/28	3	348.17	0.1	352.86	348.50	2.9	5,737	0.05%
2020/12/25	10	350.70	12.1	351.45	351.50	-2.1	5,721	-0.04%
2020/12/24	1	333.07	6.1	333.49	333.00	-5.1	5,648	-0.09%
2020/12/23	4	325.00	4	326.74	325.00	0	5,613	0.00%
2020/12/22	7	324.21	11	325.00	318.00	-4	5,606	-0.07%
2020/12/21	2	322.00	4.1	327.56	324.50	-2.1	5,571	-0.04%
2020/12/18	5	318.00	1	327.50	323.00	4	5,536	0.07%
2020/12/17	7	322.50	10	324.90	323.00	-3	5,556	-0.05%
2020/12/16	4	316.25	4	320.00	314.00	0	5,490	0.00%
2020/12/15	0	0.00	1	312.00	312.50	-1	5,469	-0.02%
2020/12/14	2	317.00	3	319.50	318.00	-1	5,488	-0.02%
2020/12/11	2.3	310.22	5	313.10	315.50	-2.7	5,518	-0.05%
2020/12/10	2	318.50	1	324.00	317.50	1	5,480	0.02%
2020/12/09	7	321.57	12	325.79	321.50	-5	5,498	-0.09%
2020/12/08	0	316.00	3	317.33	316.50	-3	5,448	-0.05%
2020/12/07	5.6	305.76	1	306.00	306.00	4.6	5,425	0.08%
2020/12/04	0.2	312.00	3	312.00	315.00	-2.8	5,385	-0.05%
2020/12/03	0.3	310.00	2	311.25	312.50	-1.7	5,377	-0.03%
2020/12/02	1	309.00	4	309.00	308.00	-3	5,332	-0.06%
2020/12/01	0.2	303.00	0	303.00	303.00	0.2	5,326	0.00%
2020/11/30	3.3	303.08	3.2	303.14	299.00	0.1	5,376	0.00%
2020/11/27	1	299.00	2	302.50	304.00	-1	5,370	-0.02%
2020/11/26	1	295.00	2	296.50	297.00	-1	5,403	-0.02%
2020/11/25	4.2	295.31	0	0.00	293.00	4.2	5,505	0.08%
2020/11/24	2	300.25	1	305.00	298.50	1	5,514	0.02%
2020/11/23	2	303.00	4	305.00	304.00	-2	5,615	-0.04%
2020/11/20	1	303.00	5	302.70	301.50	-4	5,730	-0.07%
2020/11/19	7	299.93	2	304.50	297.50	5	5,720	0.09%
2020/11/18	3.2	298.77	19.1	300.87	300.00	-15.8	5,669	-0.28%
2020/11/17	1	290.00	0	0.00	291.00	1	5,597	0.02%
2020/11/16	0.1	292.50	1	291.50	291.00	-0.9	5,652	-0.02%
2020/11/13	2.2	287.58	4	288.25	291.50	-1.9	5,713	-0.03%
2020/11/12	2	284.75	1	286.00	286.00	1	5,918	0.02%
2020/11/11	4	285.63	1	286.50	286.00	3	5,897	0.05%
2020/11/10	3	292.33	8	293.13	291.50	-5	5,843	-0.09%
2020/11/09	8	293.13	22.1	297.10	293.00	-14.1	5,739	-0.25%
2020/11/06	4	274.75	2	274.50	273.00	2	5,573	0.04%
2020/11/05	3	271.17	1	270.00	270.00	2	5,595	0.04%
2020/11/04	3	266.33	31	266.15	273.00	-28	5,648	-0.50%
2020/11/03	7	263.86	0	0.00	263.50	7	5,867	0.12%
2020/11/02	1	262.50	1	264.50	264.00	0	6,006	0.00%
2020/10/30	1	270.49	1	269.00	267.00	0	6,026	0.00%
2020/10/29	10	275.00	0	0.00	274.50	10	6,071	0.16%
2020/10/28	1	275.53	2	279.75	278.50	-1	6,153	-0.02%
2020/10/27	1	276.00	2	276.00	278.00	-1	6,410	-0.02%
2020/10/26	5	278.50	10	279.80	278.50	-5	6,435	-0.08%
2020/10/23	0	0.00	1	282.00	279.00	-1	6,498	-0.02%
2020/10/22	2	276.75	0	0.00	277.00	2	6,621	0.03%
2020/10/21	1	283.00	4	284.13	281.50	-3	6,635	-0.05%
2020/10/20	4.2	279.83	9	282.61	282.00	-4.8	6,671	-0.07%
2020/10/16	1.1	275.23	0	0.00	278.50	1.1	6,855	0.02%
2020/10/15	2	280.25	7	283.93	279.50	-5	6,884	-0.07%
2020/10/14	0.1	281.00	2	279.50	280.50	-1.9	6,814	-0.03%
2020/10/13	0.1	282.50	2	282.50	281.50	-1.9	6,789	-0.03%
2020/10/12	5	284.20	5.1	285.31	285.00	-0.1	6,811	0.00%
2020/10/08	20.1	282.82	50	283.57	282.00	-29.9	6,819	-0.44%
2020/10/07	3.2	277.00	22.2	278.11	277.00	-19	6,737	-0.28%
2020/10/06	11.1	268.10	16	267.44	269.50	-4.9	6,754	-0.07%
2020/10/05	9.2	261.30	1	260.50	260.00	8.2	6,794	0.12%
2020/09/30	1	265.50	10	266.05	265.50	-9	6,932	-0.13%
2020/09/29	4	262.50	4	264.00	264.00	0	6,999	0.00%
2020/09/28	6	256.50	17	253.59	258.50	-11	7,140	-0.15%
2020/09/25	12	250.71	0	0.00	243.50	12	7,269	0.17%
2020/09/24	0	0.00	19	256.18	258.00	-19	7,388	-0.26%
2020/09/23	2	255.50	0	0.00	259.50	2	7,392	0.03%
2020/09/22	1	259.00	9	259.00	259.00	-8	7,408	-0.11%
2020/09/21	2	251.25	0	0.00	253.00	2	7,339	0.03%
2020/09/18	3	255.83	16	255.13	257.00	-13	7,343	-0.18%
2020/09/17	3	254.67	3	256.33	253.00	0	7,362	0.00%
2020/09/16	6.3	253.51	9	256.06	255.50	-2.7	7,362	-0.04%
2020/09/15	2.2	249.82	0	0.00	252.00	2.2	7,385	0.03%
2020/09/14	2.1	249.12	4	249.63	250.50	-1.9	7,508	-0.03%
2020/09/11	1	240.00	0	0.00	243.50	1	7,481	0.01%
2020/09/10	7	244.43	5	243.50	243.50	2	7,489	0.03%
2020/09/09	11	235.86	2	235.00	237.50	9	7,410	0.12%
2020/09/08	8	241.44	22	241.48	242.00	-14	7,354	-0.19%
2020/09/07	18	242.83	1	245.50	241.00	17	7,331	0.23%
2020/09/04	16	245.13	0	0.00	243.00	16	7,321	0.22%
2020/09/03	3	249.83	1	250.50	251.00	2	7,287	0.03%
2020/09/02	7.2	250.65	1	254.00	249.50	6.2	7,209	0.09%
2020/09/01	0	0.00	2	245.75	246.50	-2	7,144	-0.03%
2020/08/31	4	243.75	3	247.67	240.00	1	7,081	0.01%
2020/08/28	6	246.33	1	247.00	248.00	5	6,985	0.07%
2020/08/27	9.1	251.97	3	249.00	248.00	6.1	6,947	0.09%
2020/08/26	8	254.31	7	251.79	254.00	1	6,825	0.01%
2020/08/25	7	263.43	0	0.00	262.00	7	6,721	0.10%
2020/08/24	13.2	262.75	2	261.25	264.00	11.2	6,725	0.17%
2020/08/21	6	264.92	4	262.75	263.00	2	6,726	0.03%
2020/08/20	6	258.25	17	253.26	256.00	-11	6,685	-0.16%
2020/08/19	7	269.79	3	268.67	268.50	4	6,647	0.06%
2020/08/18	28	268.04	7	266.36	265.50	21	6,544	0.32%
2020/08/17	15	285.17	2	287.50	289.00	13	6,336	0.21%
2020/08/14	10	279.90	6	282.08	285.00	4	6,374	0.06%
2020/08/13	5	283.51	4	283.25	284.50	1	6,352	0.02%
2020/08/12	1	281.00	4	283.75	282.00	-3	6,396	-0.05%
2020/08/11	10	288.15	6	290.42	289.50	4	6,451	0.06%
2020/08/10	11	287.68	1	287.00	287.00	10	6,384	0.16%
2020/08/07	78	297.99	19	299.39	294.00	59	6,362	0.93%
2020/08/06	42.1	310.79	35	313.21	316.00	7.1	6,177	0.11%
2020/08/05	2	302.76	10	302.15	303.50	-8	6,036	-0.13%
2020/08/04	11	295.77	6	298.17	297.50	5	5,963	0.08%
2020/08/03	12	294.50	5	295.50	296.00	7	5,954	0.12%
2020/07/31	22	297.02	34	293.63	290.00	-12	6,052	-0.20%
2020/07/30	1	277.00	1	280.00	279.50	0	5,896	0.00%
2020/07/29	2	276.00	19.2	276.72	277.50	-17.2	5,945	-0.29%
2020/07/28	21	276.36	11	274.59	269.50	10	5,960	0.17%
2020/07/27	13	274.23	9.3	275.91	277.00	3.7	5,905	0.06%
2020/07/24	9	273.22	10	272.95	271.50	-1	5,975	-0.02%
2020/07/23	13	278.38	10	279.70	281.50	3	5,979	0.05%
2020/07/22	16	275.00	19	274.45	279.50	-3	5,973	-0.05%
2020/07/21	3.1	264.56	11	264.91	265.50	-7.9	5,848	-0.14%
2020/07/20	3	260.83	12	261.67	260.00	-9	5,827	-0.15%
2020/07/17	4	262.13	6	262.33	262.00	-2	5,858	-0.03%
2020/07/16	5	266.60	2	266.50	263.50	3	5,883	0.05%
2020/07/15	4	264.88	15	265.67	262.50	-11	5,846	-0.19%
2020/07/14	3	268.33	5	266.90	267.00	-2	5,852	-0.03%
2020/07/13	10	274.65	2	272.25	271.50	8	5,832	0.14%
2020/07/10	7	287.57	5	287.70	285.50	2	5,772	0.03%
2020/07/09	4	286.50	22	285.68	284.50	-18	5,709	-0.32%
2020/07/08	6	268.83	8	269.69	268.00	-2	5,546	-0.04%
2020/07/07	16	268.56	2	267.00	265.00	14	5,458	0.26%
2020/07/06	8	276.44	9	278.67	281.50	-1	5,300	-0.02%
2020/07/03	21	250.33	36	253.68	260.50	-15	5,177	-0.29%
2020/07/02	1	235.00	3	236.50	237.00	-2	5,054	-0.04%
2020/07/01	4	232.25	5	233.20	234.50	-1	5,085	-0.02%
2020/06/30	2	230.00	0	0.00	228.00	2	5,055	0.04%
2020/06/29	0	0.00	4	229.38	227.50	-4	5,065	-0.08%
2020/06/24	1	227.50	3	229.83	228.00	-2	5,051	-0.04%
2020/06/23	10	227.15	7	227.36	228.00	3	5,081	0.06%
2020/06/22	5	225.20	3	224.50	224.00	2	5,082	0.04%
2020/06/19	2	222.75	26	222.75	222.00	-24	5,083	-0.47%
2020/06/18	2	213.75	4	215.75	215.50	-2	5,053	-0.04%
2020/06/17	2	214.50	1	215.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	4	214.50	215.00	-4	5,293	-0.08%
2020/06/15	2	212.00	1	214.50	211.00	1	5,451	0.02%
2020/06/12	2	209.50	7	211.57	213.50	-5	5,499	-0.09%
2020/06/11	1	214.00	3	216.33	213.50	-2	5,568	-0.04%
2020/06/10	13	214.54	1	214.50	214.00	12	5,609	0.21%
2020/06/09	5	217.00	1	216.50	217.00	4	5,690	0.07%
2020/06/08	1	216.50	25	216.88	217.50	-24	5,802	-0.41%
2020/06/05	14	214.29	5	214.10	215.00	9	5,800	0.16%
2020/06/04	9	214.00	1	215.00	216.00	8	5,849	0.14%
2020/06/03	1	215.00	13	213.08	213.00	-12	5,868	-0.20%
2020/06/02	8	211.00	0	0.00	210.50	8	5,861	0.14%
2020/06/01	9	211.72	8	208.94	208.50	1	5,875	0.02%
2020/05/29	1	205.50	1	207.50	205.00	0	5,871	0.00%
2020/05/28	1	208.00	1	207.50	208.00	0	5,868	0.00%
2020/05/27	1	208.50	4	208.38	207.00	-3	5,929	-0.05%
2020/05/26	0	0.00	1	207.50	208.00	-1	6,004	-0.02%
2020/05/25	3	200.50	4	200.38	202.50	-1	5,987	-0.02%
2020/05/22	6	198.92	6	198.83	198.50	0	5,999	0.00%
2020/05/21	1	203.50	8	202.38	203.50	-7	6,010	-0.12%
2020/05/20	3	196.67	56	196.03	198.00	-53	6,092	-0.87%
2020/05/19	7	198.14	1	199.00	197.00	6	6,166	0.10%
2020/05/18	23	197.57	5	195.40	195.00	18	6,124	0.29%
2020/05/15	4	204.75	13	205.12	204.00	-9	6,014	-0.15%
2020/05/14	12	204.96	10	206.30	203.50	2	6,020	0.03%
2020/05/13	7	209.29	15	207.80	210.00	-8	5,997	-0.13%
2020/05/12	5	204.60	8	204.50	204.00	-3	5,938	-0.05%
2020/05/11	11	204.05	2	205.25	204.00	9	6,018	0.15%
2020/05/08	2	204.25	6	205.00	203.50	-4	6,061	-0.07%
2020/05/07	27	203.80	16	205.94	200.00	11	6,066	0.18%
2020/05/06	12	195.67	21	196.57	195.50	-9	5,926	-0.15%
2020/05/05	45	189.86	5	189.00	189.00	40	5,838	0.69%
2020/05/04	17	186.88	12	187.00	187.00	5	5,822	0.09%
2020/04/30	12	184.63	3	186.83	186.50	9	5,781	0.16%
2020/04/29	30	183.57	5	184.30	183.50	25	5,798	0.43%
2020/04/28	27	176.15	58	179.03	179.50	-31	5,749	-0.54%
2020/04/27	44	177.55	0	0.00	178.00	44	5,808	0.76%
2020/04/24	4	176.50	16	177.00	176.00	-12	5,740	-0.21%
2020/04/23	2	179.25	2	178.00	178.50	0	5,733	0.00%
2020/04/22	1	174.00	49	174.19	177.00	-48	5,784	-0.83%
2020/04/21	5	179.60	0	0.00	179.00	5	5,812	0.09%
2020/04/20	3	183.17	1	184.00	183.00	2	5,867	0.03%
2020/04/17	4	184.50	3	185.83	185.00	1	5,968	0.02%
2020/04/16	10	183.15	8	183.75	183.00	2	5,929	0.03%
2020/04/15	15	185.30	8	186.69	186.00	7	6,016	0.12%
2020/04/14	3	185.67	4	185.63	185.50	-1	6,067	-0.02%
2020/04/13	8	181.38	5	184.50	181.00	3	6,147	0.05%
2020/04/10	2	186.00	0	0.00	185.00	2	6,216	0.03%
2020/04/09	8	186.13	5	187.50	187.00	3	6,343	0.05%
2020/04/08	5	185.80	22	188.36	184.50	-17	6,328	-0.27%
2020/04/07	14	186.68	11	189.45	184.00	3	6,281	0.05%
2020/04/06	2	182.00	5	181.40	185.00	-3	6,250	-0.05%
2020/04/01	1	174.00	3	173.50	175.00	-2	6,286	-0.03%
2020/03/31	5	172.90	2	173.75	172.00	3	6,274	0.05%
2020/03/30	0	0.00	1	168.00	173.50	-1	6,254	-0.02%
2020/03/27	8	173.25	7	172.71	172.00	1	6,290	0.02%
2020/03/26	4	169.13	14	169.57	171.00	-10	6,346	-0.16%
2020/03/25	12	167.92	16	169.09	169.00	-4	6,703	-0.06%
2020/03/24	6	161.83	5	163.90	161.50	1	6,753	0.01%
2020/03/23	1	150.50	5	151.60	153.50	-4	6,743	-0.06%
2020/03/20	75	157.91	14	151.54	152.00	61	6,702	0.91%
2020/03/19	18	156.92	41	155.05	152.00	-23	6,562	-0.35%
2020/03/18	1	170.00	13	170.50	168.50	-12	6,536	-0.18%
2020/03/17	4	170.50	4	174.00	170.00	0	6,604	0.00%
2020/03/16	4	177.63	6	176.92	171.50	-2	6,603	-0.03%
2020/03/13	23	171.46	17	173.97	178.50	6	6,591	0.09%
2020/03/12	17	184.24	11	186.86	185.50	6	6,549	0.09%
2020/03/11	23	197.83	9	196.44	193.00	14	6,481	0.22%
2020/03/10	2	192.25	3	194.83	194.00	-1	6,516	-0.02%
2020/03/09	23	196.24	28	198.16	195.00	-5	6,498	-0.08%
2020/03/06	1	203.00	8	204.81	203.50	-7	6,463	-0.11%
2020/03/05	7	205.00	5	204.70	204.50	2	6,532	0.03%
2020/03/04	1	200.50	7	201.86	203.50	-6	6,523	-0.09%
2020/03/03	16	203.19	7	203.14	201.50	9	6,594	0.14%
2020/03/02	2	198.00	5	196.90	197.50	-3	6,653	-0.05%
2020/02/27	9	199.06	12	199.42	195.50	-3	6,706	-0.04%
2020/02/26	6	203.50	0	0.00	203.50	6	6,836	0.09%
2020/02/25	1	201.50	1	204.50	203.50	0	7,280	0.00%
2020/02/24	7	202.71	2	202.75	203.50	5	7,318	0.07%
2020/02/21	30	204.12	86	204.01	205.00	-56	7,373	-0.76%
2020/02/20	29	208.29	0	0.00	208.50	29	7,271	0.40%
2020/02/19	4	211.88	3	212.67	213.00	1	7,189	0.01%
2020/02/18	6	212.92	0	0.00	212.00	6	7,246	0.08%
2020/02/17	3	217.00	0	0.00	216.50	3	7,247	0.04%
2020/02/14	3	218.33	2	219.75	219.50	1	7,331	0.01%
2020/02/13	0	0.00	8	220.63	220.50	-8	7,327	-0.11%
2020/02/12	16	220.25	11	219.09	220.50	5	7,329	0.07%
2020/02/11	6	213.17	7	214.86	216.50	-1	7,286	-0.01%
2020/02/10	14	209.93	2	209.50	208.50	12	7,482	0.16%
2020/02/07	6	215.67	3	214.17	214.00	3	7,551	0.04%
2020/02/06	2	215.75	10	216.30	218.50	-8	7,667	-0.10%
2020/02/05	8	215.19	0	0.00	212.00	8	7,839	0.10%
2020/02/04	3	216.00	10	216.15	218.00	-7	7,924	-0.09%
2020/02/03	3	209.67	3	212.83	213.00	0	7,968	0.00%
2020/01/31	13	217.38	1	217.50	218.00	12	7,991	0.15%
2020/01/30	7	217.57	11	221.86	214.50	-4	8,059	-0.05%
2020/01/20	0	0.00	2	230.50	230.50	-2	8,056	-0.02%
2020/01/17	1	227.00	0	0.00	228.50	1	8,283	0.01%
2020/01/16	0	0.00	1	224.50	230.00	-1	8,525	-0.01%
2020/01/15	5	227.50	46	227.79	227.50	-41	8,850	-0.46%
2020/01/14	11	233.05	3	230.33	232.00	8	8,760	0.09%
2020/01/13	8	229.31	16	230.59	232.50	-8	8,660	-0.09%
2020/01/10	1	227.50	2	227.00	227.50	-1	8,590	-0.01%
2020/01/09	1	229.00	17	227.26	227.50	-16	8,592	-0.19%
2020/01/08	11	221.32	4.1	222.45	220.50	6.9	8,506	0.08%
2020/01/07	10	217.45	12	218.04	218.00	-2	8,421	-0.02%
2020/01/06	8	210.63	3	212.00	211.00	5	8,327	0.06%
2020/01/03	21	216.90	69	215.67	215.50	-48	8,285	-0.58%
2020/01/02	3.1	220.74	1	222.50	222.50	2.1	8,241	0.03%
2019/12/31	5	221.00	0	0.00	219.00	5	8,229	0.06%
2019/12/30	2	222.25	3	222.50	222.00	-1	8,345	-0.01%
2019/12/27	4	226.75	15.1	226.77	227.00	-11.1	8,418	-0.13%
2019/12/26	3	220.00	1	220.50	221.00	2	8,396	0.02%
2019/12/25	8	218.50	4	218.88	219.00	4	8,478	0.05%
2019/12/24	8	215.94	1	218.00	216.00	7	8,542	0.08%
2019/12/23	8	214.38	9	215.67	216.00	-1	8,613	-0.01%
2019/12/20	31	211.98	5	211.00	212.50	26	8,530	0.30%
2019/12/19	4	223.38	2	222.00	225.50	2	8,167	0.02%
2019/12/18	10	231.85	0	0.00	229.00	10	8,064	0.12%
2019/12/17	1	235.50	3	237.00	238.00	-2	8,016	-0.02%
2019/12/16	0	0.00	1	234.00	235.00	-1	8,094	-0.01%
2019/12/13	0	0.00	8	234.50	229.00	-8	8,081	-0.10%
2019/12/12	21	230.69	26	230.31	230.50	-5	7,986	-0.06%
2019/12/11	2	230.00	1	231.00	230.00	1	7,925	0.01%
2019/12/10	3	224.00	40	227.05	227.50	-37	7,895	-0.47%
2019/12/09	15	224.13	20	226.15	225.50	-5	7,918	-0.06%
2019/12/06	22	223.73	17	220.29	220.00	5	7,926	0.06%
2019/12/05	2	221.00	1	221.00	221.50	1	7,959	0.01%
2019/12/04	6	216.17	20	216.00	216.00	-14	8,053	-0.17%
2019/12/03	15	220.43	10	219.50	219.50	5	8,081	0.06%
2019/12/02	23	224.72	23	220.30	220.50	0	8,211	0.00%
2019/11/29	115	224.07	17	223.82	223.50	98	8,238	1.19%	大買/
2019/11/28	49	225.33	13	226.27	223.50	36	8,490	0.42%
2019/11/27	14	225.89	11	228.59	227.00	3	8,658	0.03%
2019/11/26	6	226.42	0	0.00	225.50	6	8,872	0.07%
2019/11/25	13	228.85	6	228.75	227.00	7	8,839	0.08%
2019/11/22	25	225.96	38.1	229.32	237.50	-13.1	8,732	-0.15%
2019/11/21	5	215.00	6	216.00	216.00	-1	8,336	-0.01%
2019/11/20	9	218.61	8	218.31	218.00	1	8,395	0.01%
2019/11/19	1	216.00	5	217.30	219.00	-4	8,436	-0.05%
2019/11/18	1	210.50	10	214.00	214.50	-9	8,469	-0.11%
2019/11/15	3	210.33	1	212.00	212.50	2	8,602	0.02%
2019/11/14	1	215.00	21	216.95	216.50	-20	8,682	-0.23%
2019/11/13	2	216.75	2	220.25	216.00	0	8,689	0.00%
2019/11/12	4	214.00	3.1	215.68	216.00	0.9	8,610	0.01%
2019/11/11	1	208.50	1	210.00	208.50	0	8,608	0.00%
2019/11/08	4.1	212.61	4	213.63	212.00	0.1	8,645	0.00%
2019/11/07	17	216.53	33	218.17	215.00	-16	8,609	-0.19%
2019/11/06	10	213.95	4	212.00	214.50	6	8,457	0.07%
2019/11/05	3	218.00	36	215.92	219.00	-33	8,509	-0.39%
2019/11/04	24.1	208.83	45	209.53	209.00	-20.9	8,435	-0.25%
2019/11/01	3	201.00	33	200.70	202.00	-30	8,321	-0.36%
2019/10/31	11	197.32	7	197.50	196.00	4	8,247	0.05%
2019/10/30	1	195.00	2	196.50	196.50	-1	8,202	-0.01%
2019/10/29	4	193.50	4	194.75	192.50	0	8,153	0.00%
2019/10/28	18	196.19	2	196.75	195.50	16	8,093	0.20%
2019/10/25	19	199.00	11	197.73	196.00	8	7,976	0.10%
2019/10/24	60	205.48	81	206.35	208.00	-21	7,783	-0.27%
2019/10/23	13	199.92	95.4	200.51	204.50	-82.4	7,616	-1.08%
2019/10/22	1	187.00	0	0.00	188.00	1	7,291	0.01%
2019/10/21	0	0.00	29	186.97	186.50	-29	7,455	-0.39%
2019/10/18	0	0.00	35	187.89	187.50	-35	7,610	-0.46%
2019/10/17	0	0.00	11	187.59	188.00	-11	7,773	-0.14%
2019/10/16	17	185.00	5	184.30	183.50	12	7,984	0.15%
2019/10/15	8	183.50	1	183.00	183.00	7	8,179	0.09%
2019/10/14	14	185.32	5	186.00	185.50	9	8,392	0.11%
2019/10/09	7	181.71	3	181.50	181.00	4	8,577	0.05%
2019/10/08	9	184.94	6	186.75	187.00	3	8,728	0.03%
2019/10/07	1	190.00	26	190.42	188.50	-25	8,873	-0.28%
2019/10/04	9	189.28	14	190.14	191.00	-5	8,924	-0.06%
2019/10/03	2	186.75	12	188.71	190.00	-10	8,853	-0.11%
2019/10/02	6	186.75	9	186.11	187.00	-3	8,806	-0.03%
2019/10/01	1	182.00	7	183.07	184.50	-6	8,797	-0.07%
2019/09/27	17.2	177.96	10	178.45	178.00	7.2	8,791	0.08%
2019/09/26	10	182.50	16	182.97	182.00	-6	8,861	-0.07%
2019/09/25	2	185.25	5	185.20	186.00	-3	8,969	-0.03%
2019/09/24	6	184.83	0	0.00	184.50	6	9,037	0.07%
2019/09/23	5	184.30	1	183.50	184.00	4	9,050	0.04%
2019/09/20	4	185.88	2	186.25	185.00	2	9,078	0.02%
2019/09/19	16	189.91	12	189.96	189.00	4	9,051	0.04%
2019/09/18	12	187.96	14	187.79	186.50	-2	8,947	-0.02%
2019/09/17	2	186.00	1	186.50	186.50	1	8,943	0.01%
2019/09/16	0	0.00	1	182.00	185.50	-1	8,984	-0.01%
2019/09/12	1	189.00	10	188.10	187.50	-9	9,027	-0.10%
2019/09/11	2	187.50	6	187.00	188.00	-4	9,165	-0.04%
2019/09/10	4	186.13	5	185.80	184.00	-1	9,149	-0.01%
2019/09/09	0	0.00	8	187.38	187.00	-8	9,104	-0.09%
2019/09/06	5	190.70	11	191.36	189.50	-6	9,071	-0.07%
2019/09/05	3	187.50	15	187.80	188.50	-12	9,019	-0.13%
2019/09/04	14	186.25	11	187.18	186.00	3	9,087	0.03%
2019/09/03	2	189.25	3	189.83	188.50	-1	9,090	-0.01%
2019/09/02	12	190.42	28	192.48	193.00	-16	9,158	-0.17%
2019/08/30	39	188.14	102.3	187.79	186.00	-63.3	9,151	-0.69%	大賣/
2019/08/29	25	178.40	75.2	181.13	181.00	-50.2	8,927	-0.56%
2019/08/28	19	174.21	7	173.14	174.50	12	8,746	0.14%
2019/08/27	16	171.47	4	172.00	170.50	12	8,712	0.14%
2019/08/26	2	169.25	2	170.25	169.00	0	8,721	0.00%
2019/08/23	4	175.38	18	174.58	174.00	-14	8,719	-0.16%
2019/08/22	5	174.70	4	173.13	172.50	1	8,672	0.01%
2019/08/21	21	172.40	3	172.17	171.50	18	8,625	0.21%
2019/08/20	14	173.46	21	173.67	174.50	-7	8,606	-0.08%
2019/08/19	16	173.03	10	171.00	173.00	6	8,560	0.07%
2019/08/16	47	166.44	3	164.83	165.00	44	8,546	0.51%
2019/08/15	7	161.79	1	162.50	162.50	6	8,671	0.07%
2019/08/14	14	163.96	0	0.00	163.50	14	8,845	0.16%
2019/08/13	4	162.12	1	161.00	161.00	3	8,901	0.03%
2019/08/12	1	167.00	1	164.00	166.00	0	8,947	0.00%
2019/08/08	6	163.83	7	165.07	165.00	-1	8,953	-0.01%
2019/08/07	7	162.64	7	165.79	163.50	0	8,903	0.00%
2019/08/06	10.1	155.49	3	155.83	157.00	7.1	8,777	0.08%
2019/08/05	38.1	159.04	52	159.90	157.00	-13.9	8,765	-0.16%
2019/08/02	9	164.06	2	164.25	164.50	7	8,734	0.08%
2019/08/01	1	164.00	1	167.50	168.00	0	8,738	0.00%
2019/07/31	6	165.58	0	0.00	166.00	6	8,810	0.07%
2019/07/30	9	167.83	2	167.00	167.00	7	8,860	0.08%
2019/07/29	0	0.00	8	171.00	171.00	-8	8,840	-0.09%
2019/07/26	2	169.75	2.3	171.35	171.00	-0.3	8,882	0.00%
2019/07/25	1	169.00	1	172.50	172.50	0	8,846	0.00%
2019/07/24	16	172.69	1	172.50	171.50	15	8,753	0.17%
2019/07/23	19	174.74	3	173.17	174.00	16	8,664	0.18%
2019/07/22	0	0.00	10	172.35	174.50	-10	8,548	-0.12%
2019/07/19	7	168.29	8	170.13	172.00	-1	8,467	-0.01%
2019/07/18	35.2	164.18	1	163.50	163.00	34.2	8,291	0.41%
2019/07/17	26.1	171.40	11	171.55	171.00	15.1	8,060	0.19%
2019/07/16	2	179.25	2	181.50	178.00	0	7,826	0.00%
2019/07/15	2	178.00	60	177.26	180.00	-58	7,624	-0.76%
2019/07/12	43	175.59	1	177.00	173.50	42	7,482	0.56%
2019/07/11	303	182.42	62	184.01	183.00	241	7,361	3.27%	大買/鉅額交易
2019/07/10	6	175.17	1	175.00	175.00	5	7,157	0.07%
2019/07/09	194	173.01	3	172.50	172.00	191	7,129	2.68%	大買/鉅額交易
2019/07/08	1	172.50	0	0.00	172.50	1	7,125	0.01%
2019/07/05	3	175.17	0	0.00	176.00	3	7,098	0.04%
2019/07/04	6	176.17	3	175.15	175.50	3	7,094	0.04%
2019/07/03	6	178.67	4	178.63	175.50	2	7,060	0.03%
2019/07/02	22	185.52	6	187.83	185.00	16	6,959	0.23%
2019/07/01	0	0.00	41	190.00	190.00	-41	6,733	-0.61%
2019/06/28	11	172.55	5	173.00	173.00	6	6,638	0.09%
2019/06/27	1	170.50	2	170.75	169.50	-1	6,595	-0.02%
2019/06/26	19	166.61	2	168.00	167.00	17	6,590	0.26%
2019/06/25	1	168.50	0	0.00	168.00	1	6,567	0.02%
2019/06/24	1	167.50	2	171.50	171.00	-1	6,532	-0.02%
2019/06/21	3	170.17	0	0.00	170.50	3	6,497	0.05%
2019/06/20	4	168.63	0	0.00	170.00	4	6,423	0.06%
2019/06/19	6	171.25	33	170.59	171.00	-27	6,341	-0.43%
2019/06/18	3	161.67	0	0.00	161.00	3	6,157	0.05%
2019/06/17	0	0.00	45	163.33	162.50	-45	6,143	-0.73%
2019/06/14	6	163.75	3	163.33	164.00	3	6,163	0.05%
2019/06/13	2	162.00	2	164.25	163.00	0	6,187	0.00%
2019/06/12	1	166.00	4	164.63	165.50	-3	6,208	-0.05%
2019/06/11	21	159.76	20	160.13	160.50	1	6,097	0.02%
2019/06/10	8	158.19	13	158.38	159.50	-5	5,964	-0.08%
2019/06/06	34	152.50	106	151.60	149.50	-72	5,840	-1.23%	大賣/
2019/06/05	24	165.71	2	165.00	166.00	22	5,626	0.39%
2019/06/04	10	165.85	5	169.90	162.00	5	5,611	0.09%
2019/06/03	2	163.00	1	164.00	164.00	1	5,555	0.02%
2019/05/31	10	164.95	8	167.06	167.50	2	5,547	0.04%
2019/05/30	4	163.88	2	167.00	163.00	2	5,429	0.04%
2019/05/29	1	159.50	0	0.00	164.00	1	5,374	0.02%
2019/05/28	19	162.95	19	163.74	162.00	0	5,328	0.00%
2019/05/27	6	160.75	7	163.21	163.50	-1	5,268	-0.02%
2019/05/24	67	167.26	6	163.92	165.00	61	5,269	1.16%
2019/05/23	10	167.30	13	167.69	167.00	-3	5,178	-0.06%
2019/05/22	18	178.69	2	178.75	178.00	16	5,078	0.32%
2019/05/21	88	172.90	7	171.93	173.50	81	4,960	1.63%
2019/05/20	3.2	183.50	2	180.75	180.00	1.2	4,779	0.03%
2019/05/17	6.3	187.42	1	186.50	187.50	5.3	4,750	0.11%
2019/05/16	25	197.30	2	197.75	195.00	23	4,829	0.48%
2019/05/15	3	200.83	0	0.00	200.50	3	4,841	0.06%
2019/05/14	6	198.83	2	199.00	202.50	4	4,814	0.08%
2019/05/13	11.1	201.98	0	0.00	200.00	11.1	4,775	0.23%
2019/05/10	10	212.70	2	210.00	211.00	8	4,720	0.17%
2019/05/09	3	220.00	2	222.00	217.50	1	4,664	0.02%
2019/05/08	7	216.93	3.4	217.44	217.00	3.6	4,657	0.08%
2019/05/07	7	216.14	16	218.41	221.50	-9	4,571	-0.20%
2019/05/06	1	203.00	1	201.50	203.50	0	4,498	0.00%
2019/05/03	6	202.92	9	205.33	207.00	-3	4,588	-0.07%
2019/05/02	1	200.50	2	202.00	200.00	-1	4,544	-0.02%
2019/04/30	3	197.50	0	0.00	201.50	3	4,561	0.07%
2019/04/26	1	203.50	2	207.25	199.00	-1	4,671	-0.02%
2019/04/25	5	203.70	9	203.11	204.50	-4	4,648	-0.09%
2019/04/24	0	0.00	1	198.00	198.00	-1	4,608	-0.02%
2019/04/23	3	194.83	1	193.00	195.50	2	4,598	0.04%
2019/04/19	1	197.50	1	201.00	199.50	0	4,556	0.00%
2019/04/18	0	0.00	2	200.25	198.50	-2	4,523	-0.04%
2019/04/17	0	0.00	1	199.50	195.50	-1	4,502	-0.02%
2019/04/16	3	195.00	1	195.00	195.00	2	4,458	0.04%
2019/04/15	3	196.00	0	0.00	196.00	3	4,456	0.07%
2019/04/12	5	196.80	18	197.69	201.00	-13	4,424	-0.29%
2019/04/11	4	199.25	9	201.22	200.00	-5	4,447	-0.11%
2019/04/10	3	193.83	4.1	196.87	197.50	-1.1	4,415	-0.02%
2019/04/09	3	193.33	2	196.00	196.50	1	4,354	0.02%
2019/04/08	6	194.00	0	0.00	193.00	6	4,330	0.14%
2019/04/03	3	200.33	3	201.67	200.00	0	4,259	0.00%
2019/04/02	0	0.00	7	200.50	200.50	-7	4,247	-0.16%
2019/03/29	1	195.00	3	198.17	198.00	-2	4,173	-0.05%
2019/03/28	1	189.00	2	190.50	190.00	-1	4,120	-0.02%
2019/03/27	0	0.00	3	191.17	191.00	-3	4,149	-0.07%
2019/03/26	2	189.25	2	190.00	191.00	0	4,153	0.00%
2019/03/25	2	186.00	2	186.50	190.00	0	4,125	0.00%
2019/03/22	2	191.25	1	192.00	191.00	1	4,112	0.02%
2019/03/21	0	0.00	2	190.25	190.50	-2	4,078	-0.05%
2019/03/20	2	186.75	5	190.60	186.00	-3	4,077	-0.07%
2019/03/19	1	185.00	1	188.00	187.00	0	4,038	0.00%
2019/03/18	0	0.00	30	184.48	188.50	-30	3,989	-0.75%
2019/03/15	1	177.50	11	180.27	179.00	-10	3,934	-0.25%
2019/03/14	0	0.00	2	177.00	176.00	-2	3,816	-0.05%
2019/03/13	0	0.00	2.2	176.93	176.50	-2.2	3,830	-0.06%
2019/03/12	7	176.14	4	177.88	174.00	3	3,846	0.08%
2019/03/11	1	175.00	11	175.27	178.50	-10	3,934	-0.25%
2019/03/08	0	0.00	6	174.67	173.00	-6	3,996	-0.15%
2019/03/07	2	175.00	1	178.00	172.50	1	4,047	0.02%
2019/03/06	12	170.33	2	174.00	176.00	10	4,063	0.25%
2019/03/05	2	168.75	0	0.00	169.00	2	4,033	0.05%
2019/03/04	2	169.75	0	0.00	171.00	2	4,053	0.05%
2019/02/27	3	171.33	1	173.50	171.00	2	4,010	0.05%
2019/02/26	1	174.00	1	175.50	173.50	0	3,974	0.00%
2019/02/25	12	172.46	1	175.00	173.50	11	3,955	0.28%
2019/02/22	7	173.00	0	0.00	173.00	7	3,950	0.18%
2019/02/21	1	174.50	1	175.50	176.00	0	3,917	0.00%
2019/02/20	9	175.39	1	178.00	175.00	8	3,891	0.21%
2019/02/19	5	174.50	0	0.00	174.50	5	3,907	0.13%
2019/02/18	2	177.00	3	177.17	174.50	-1	3,894	-0.03%
2019/02/15	6	174.08	19	173.47	174.50	-13	3,804	-0.34%
2019/02/14	88	162.64	9	162.56	163.50	79	3,618	2.18%
2019/02/13	2	159.50	1	161.00	159.50	1	3,562	0.03%
2019/02/12	1	160.00	12	160.79	161.00	-11	3,566	-0.31%
2019/02/11	2.2	157.60	3	158.83	159.50	-0.9	3,605	-0.02%
2019/01/30	0	0.00	5.1	158.09	158.00	-5.1	3,630	-0.14%
2019/01/29	5	157.20	10	156.80	157.00	-5	3,716	-0.13%
2019/01/28	0	0.00	1	156.00	153.00	-1	3,698	-0.03%
2019/01/25	0	0.00	5	154.40	154.50	-5	3,735	-0.13%
2019/01/24	6	150.67	3	151.00	150.00	3	3,755	0.08%
2019/01/23	3	152.67	0	0.00	154.00	3	3,675	0.08%
2019/01/22	1	153.00	1	154.50	155.00	0	3,730	0.00%
2019/01/21	2	155.25	14	155.89	155.50	-12	3,802	-0.32%
2019/01/18	4	151.87	12	152.88	150.50	-8	3,791	-0.21%
2019/01/17	0	0.00	1	150.00	150.00	-1	3,804	-0.03%
2019/01/16	1	147.00	5	150.40	148.00	-4	3,837	-0.10%
2019/01/15	0	0.00	6	147.92	148.00	-6	3,818	-0.16%
2019/01/11	3	142.50	1	143.00	144.00	2	3,953	0.05%
2019/01/10	0	0.00	1	145.00	145.00	-1	4,025	-0.02%
2019/01/09	2	146.00	18	145.78	146.00	-16	4,044	-0.40%
2019/01/08	0	0.00	3	142.50	142.00	-3	4,006	-0.07%
2019/01/07	0	0.00	10	139.30	140.00	-10	3,988	-0.25%
2019/01/04	2	132.00	1	131.00	133.50	1	3,994	0.03%
2019/01/03	7	133.64	0	0.00	134.00	7	4,067	0.17%
2018/12/28	1	142.00	8	141.38	142.00	-7	4,086	-0.17%
2018/12/27	3	139.17	3	143.00	142.00	0	4,145	0.00%
2018/12/25	5	136.60	0	0.00	136.50	5	4,170	0.12%
2018/12/24	0	0.00	1	142.00	141.50	-1	4,188	-0.02%
2018/12/21	6	142.00	0	0.00	139.00	6	4,286	0.14%
2018/12/20	0	0.00	1	142.00	142.00	-1	4,272	-0.02%
2018/12/19	0	0.00	2	140.00	139.00	-2	4,235	-0.05%
2018/12/14	1	137.00	0	0.00	138.00	1	4,387	0.02%
2018/12/13	54	138.64	0	0.00	138.00	54	4,412	1.22%
2018/12/11	1	136.00	0	0.00	137.00	1	4,426	0.02%
2018/12/10	23	137.96	0	0.00	138.00	23	4,426	0.52%
2018/12/07	5	138.00	1	138.00	137.50	4	4,454	0.09%
2018/12/06	15	139.57	5	139.50	135.00	10	4,582	0.22%
2018/12/05	0	0.00	2	139.25	142.00	-2	4,578	-0.04%
2018/12/04	5	144.10	7	150.86	140.50	-2	4,575	-0.04%
2018/12/03	1	143.00	17	140.09	143.00	-16	4,547	-0.35%
2018/11/30	0	0.00	2	131.00	130.00	-2	4,588	-0.04%
2018/11/29	10	129.90	7	127.14	127.00	3	4,537	0.07%
2018/11/28	5	130.00	8	131.25	131.50	-3	4,467	-0.07%
2018/11/27	2	127.00	1	128.00	128.00	1	4,500	0.02%
2018/11/23	3	125.83	3	126.00	126.00	0	4,547	0.00%
2018/11/22	3	125.83	0	0.00	125.00	3	4,600	0.07%
2018/11/21	3	123.83	1	126.00	127.00	2	4,624	0.04%
2018/11/20	1	127.00	0	0.00	126.00	1	4,569	0.02%
2018/11/16	4	125.50	2	127.00	129.00	2	4,602	0.04%
2018/11/15	1	128.50	0	0.00	129.00	1	4,548	0.02%
2018/11/14	6	130.50	0	0.00	131.00	6	4,586	0.13%
2018/11/13	3	128.17	2	129.50	130.00	1	4,618	0.02%
2018/11/12	1	130.00	0	0.00	130.00	1	4,625	0.02%
2018/11/09	1	127.50	1	132.00	133.50	0	4,673	0.00%
2018/11/08	12	132.08	8	130.31	130.00	4	4,681	0.09%
2018/11/07	5	132.20	5	134.40	133.00	0	4,699	0.00%
2018/11/06	18	133.14	8	132.75	133.00	10	4,703	0.21%
2018/11/05	1	140.00	1	140.00	138.50	0	4,703	0.00%
2018/11/02	77	138.48	5	137.00	138.50	72	4,763	1.51%
2018/11/01	11	138.45	11	137.59	138.00	0	4,898	0.00%
2018/10/31	7	137.93	3	138.00	136.50	4	4,860	0.08%
2018/10/30	5	130.60	20	132.33	135.00	-15	4,816	-0.31%
2018/10/29	18	127.31	8	126.56	126.50	10	4,747	0.21%
2018/10/26	0	0.00	2	134.50	133.00	-2	4,656	-0.04%
2018/10/25	4	134.75	3	134.33	133.00	1	4,619	0.02%
2018/10/24	2	135.50	17	136.65	137.50	-15	4,550	-0.33%
2018/10/23	3	135.17	0	0.00	135.00	3	4,494	0.07%
2018/10/22	2	136.00	4	138.75	139.50	-2	4,501	-0.04%
2018/10/19	0	0.00	1	134.50	139.50	-1	4,467	-0.02%
2018/10/18	2	134.00	4	137.63	134.50	-2	4,342	-0.05%
2018/10/17	1	131.50	14	131.96	132.00	-13	4,261	-0.31%
2018/10/16	9	129.39	0	0.00	127.00	9	4,233	0.21%
2018/10/15	5	127.50	2	129.50	129.00	3	4,219	0.07%
2018/10/12	9	123.61	10	126.35	127.00	-1	4,211	-0.02%
2018/10/11	11	125.73	1	123.50	123.50	10	4,213	0.24%
2018/10/09	1	134.00	2	134.75	137.00	-1	4,134	-0.02%
2018/10/08	7	137.71	2	141.75	133.00	5	4,119	0.12%
2018/10/05	4	142.50	2	144.25	143.00	2	4,043	0.05%
2018/10/03	3	145.00	1	143.00	142.50	2	3,975	0.05%
2018/10/02	5	145.50	0	0.00	144.00	5	3,976	0.13%
2018/10/01	11	147.23	0	0.00	147.50	11	3,960	0.28%
2018/09/28	1	150.50	1	150.50	151.00	0	3,948	0.00%
2018/09/25	24	147.33	4	147.25	147.00	20	3,883	0.52%
2018/09/21	2	153.00	12	151.46	153.50	-10	3,834	-0.26%
2018/09/20	3	147.67	0	0.00	147.50	3	3,765	0.08%
2018/09/19	3	148.17	1	150.50	149.00	2	3,766	0.05%
2018/09/18	2	149.25	1	150.00	148.50	1	3,743	0.03%
2018/09/17	4	147.75	0	0.00	147.50	4	3,712	0.11%
2018/09/14	1	149.00	2	150.50	150.00	-1	3,720	-0.03%
2018/09/12	12	147.67	5	147.30	146.00	7	3,674	0.19%
2018/09/11	0	0.00	7	157.57	158.50	-7	3,555	-0.20%
2018/09/10	0	0.00	2	155.00	156.50	-2	3,569	-0.06%
2018/09/07	2	154.00	17	155.29	154.50	-15	3,671	-0.41%
2018/09/06	1	155.00	14	153.71	153.50	-13	3,662	-0.35%
2018/09/05	2	147.50	6	149.00	147.00	-4	3,513	-0.11%
2018/09/04	8	146.25	0	0.00	145.00	8	3,489	0.23%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/31	4	149.63	2	150.50	150.50	2	3,446	0.06%
2018/08/30	1	150.00	1	148.50	151.50	0	3,506	0.00%
2018/08/29	1	152.00	0	0.00	153.50	1	3,488	0.03%
2018/08/28	1	152.50	0	0.00	155.00	1	3,447	0.03%
2018/08/27	0	0.00	2	149.00	151.00	-2	3,404	-0.06%
2018/08/24	19	148.11	1	151.00	147.00	18	3,415	0.53%
2018/08/22	0	0.00	0.1	152.50	151.50	-0.1	3,426	0.00%
2018/08/21	0	0.00	2	152.50	152.00	-2	3,396	-0.06%
2018/08/17	0	0.00	0.1	149.50	149.50	-0.1	3,309	0.00%
2018/08/16	20	147.35	20	148.75	149.00	0	3,296	0.00%
2018/08/15	2	151.75	14	150.50	150.00	-12	3,262	-0.37%
2018/08/14	5	153.60	15	154.67	155.00	-10	3,210	-0.31%
2018/08/13	0	0.00	2.1	156.65	155.00	-2.1	3,127	-0.07%
2018/08/10	1.2	159.83	6	158.50	159.00	-4.8	3,063	-0.16%
2018/08/09	0	0.00	4	153.50	154.50	-4	2,963	-0.13%
2018/08/08	55	154.55	19	152.66	152.00	36	2,865	1.26%
2018/08/07	3	141.67	0	0.00	142.00	3	2,678	0.11%
2018/08/06	4	146.50	1	146.50	145.00	3	2,662	0.11%
2018/08/02	6	142.17	0	0.00	143.00	6	2,725	0.22%
2018/08/01	18	145.06	0	0.00	143.50	18	2,812	0.64%
2018/07/30	0	0.00	4	146.50	146.50	-4	2,825	-0.14%
2018/07/27	0	0.00	2	145.50	146.50	-2	2,834	-0.07%
2018/07/26	1	143.50	1	145.00	144.50	0	2,811	0.00%
2018/07/25	0	0.00	0.1	143.00	143.00	-0.1	2,796	0.00%
2018/07/24	0	0.00	2	143.00	143.50	-2	2,799	-0.07%
2018/07/23	1	145.00	0	0.00	143.00	1	2,802	0.04%
2018/07/19	1	145.00	1	143.50	144.50	0	2,787	0.00%
2018/07/18	3	142.50	4	142.00	144.00	-1	2,776	-0.04%
2018/07/17	0	0.00	5	138.50	138.50	-5	2,735	-0.18%
2018/07/16	1	137.00	0	0.00	136.50	1	2,725	0.04%
2018/07/13	0	0.00	1	134.50	134.00	-1	2,764	-0.04%
2018/07/12	3	129.50	3	133.00	135.00	0	2,762	0.00%
2018/07/11	2	137.25	3	138.50	138.50	-1	2,745	-0.04%
2018/07/10	0	0.00	5	139.80	140.00	-5	2,738	-0.18%
2018/07/09	0	0.00	1	138.00	138.00	-1	2,720	-0.04%
2018/07/06	1	138.00	0	0.00	137.00	1	2,716	0.04%
2018/07/03	0	0.00	3	137.00	136.00	-3	2,745	-0.11%
2018/07/02	2	136.25	0	0.00	135.50	2	2,752	0.07%
2018/06/29	1	133.50	0	0.00	137.50	1	2,736	0.04%
2018/06/28	4	133.00	0	0.00	133.00	4	2,705	0.15%
2018/06/27	0	0.00	1	137.50	136.50	-1	2,679	-0.04%
2018/06/26	0	0.00	1	138.50	139.50	-1	2,702	-0.04%
2018/06/22	5	137.60	0	0.00	136.50	5	2,729	0.18%
2018/06/20	0	0.00	2	142.00	140.50	-2	2,727	-0.07%
2018/06/19	4	138.38	0	0.00	141.50	4	2,798	0.14%
2018/06/15	1	145.00	0	0.00	146.00	1	2,775	0.04%
2018/06/14	13	151.62	10	149.15	145.00	3	2,643	0.11%
2018/06/13	0	0.00	1.2	145.83	146.00	-1.2	2,519	-0.05%
2018/06/12	1	142.00	0	0.00	143.50	1	2,577	0.04%
2018/06/08	0	0.00	2	145.25	145.50	-2	2,640	-0.08%
2018/06/07	10	147.55	25.8	146.77	147.00	-15.8	2,671	-0.59%
2018/06/06	2	141.50	5	141.10	142.00	-3	2,587	-0.12%
2018/06/05	0	0.00	4	138.63	139.00	-4	2,547	-0.16%
2018/06/01	0	0.00	2	138.00	137.00	-2	2,647	-0.08%
2018/05/31	1	134.00	0	0.00	135.50	1	2,658	0.04%
2018/05/30	0	0.00	1	135.00	135.50	-1	2,628	-0.04%
2018/05/25	1	138.00	5	138.00	137.00	-4	2,707	-0.15%
2018/05/24	2	134.00	1	133.50	136.00	1	2,736	0.04%
2018/05/23	0	0.00	1	138.00	136.50	-1	2,829	-0.04%
2018/05/21	0	0.00	2	136.00	136.50	-2	2,905	-0.07%
2018/05/18	0	0.00	1	139.00	135.50	-1	2,913	-0.03%
2018/05/17	0	0.00	27	139.00	138.00	-27	2,952	-0.91%
2018/05/16	0	0.00	1	138.00	138.00	-1	2,977	-0.03%
2018/05/15	0	0.00	1	137.00	137.00	-1	3,127	-0.03%
2018/05/14	0	0.00	1	137.50	137.00	-1	3,256	-0.03%
2018/05/11	0	0.00	5	136.00	136.50	-5	3,421	-0.15%
2018/05/10	0	0.00	3	133.50	133.50	-3	3,648	-0.08%
2018/05/09	2	131.75	16	130.69	133.50	-14	3,715	-0.38%
2018/05/08	13	121.88	0	0.00	122.00	13	3,738	0.35%
2018/05/07	2	122.00	0	0.00	121.50	2	3,762	0.05%
2018/05/03	4	122.25	0.2	122.50	122.00	3.8	3,828	0.10%
2018/04/26	1	124.00	0	0.00	124.00	1	3,971	0.03%
2018/04/24	3	122.83	0	0.00	124.50	3	4,190	0.07%
2018/04/23	2	125.00	0	0.00	126.00	2	4,232	0.05%
2018/04/20	1	127.00	0	0.00	127.00	1	4,450	0.02%
2018/04/19	1	127.00	3	128.50	128.00	-2	4,526	-0.04%
2018/04/18	7	125.00	0	0.00	125.50	7	4,468	0.16%
2018/04/16	4	126.13	0	0.00	126.00	4	4,443	0.09%
2018/04/11	7	128.93	0	0.00	129.00	7	4,447	0.16%
2018/04/09	1	130.00	1	130.50	130.50	0	4,414	0.00%
2018/04/02	4	131.75	0	0.00	131.50	4	4,357	0.09%
2018/03/31	11	132.50	0	0.00	132.50	11	4,361	0.25%
2018/03/30	0	0.00	2	132.00	132.00	-2	4,361	-0.05%
2018/03/29	0	0.00	1	131.00	132.00	-1	4,350	-0.02%
2018/03/28	11	130.32	3	129.50	129.50	8	4,305	0.19%
2018/03/26	4	133.50	8	134.13	135.00	-4	4,247	-0.09%
2018/03/23	4	133.25	0	0.00	133.00	4	4,234	0.09%
2018/03/22	2	139.25	1	140.50	136.50	1	4,206	0.02%
2018/03/21	2	134.75	0	0.00	134.00	2	4,093	0.05%
2018/03/20	0	0.00	7	135.57	135.50	-7	4,060	-0.17%
2018/03/16	1	138.50	3	138.67	139.50	-2	4,042	-0.05%
2018/03/15	15	138.40	17	138.59	138.00	-2	3,958	-0.05%
2018/03/14	1	137.00	1	137.00	138.50	0	3,920	0.00%
2018/03/13	3	134.33	0	0.00	135.00	3	3,844	0.08%
2018/03/12	2	132.00	1	131.50	131.50	1	3,796	0.03%
2018/03/09	3	130.00	3	131.00	131.00	0	3,800	0.00%
2018/03/08	13	131.58	14	132.21	130.00	-1	3,808	-0.03%
2018/03/07	2	128.50	4	129.38	129.00	-2	3,724	-0.05%
2018/03/06	0	0.00	6	130.00	129.50	-6	3,725	-0.16%
2018/03/05	5	128.00	6	128.08	128.00	-1	3,738	-0.03%
2018/03/02	4	126.25	9	128.28	128.50	-5	3,629	-0.14%
2018/03/01	0	0.00	7	128.36	128.00	-7	3,608	-0.19%
2018/02/27	1	127.00	5	128.10	126.50	-4	3,574	-0.11%
2018/02/26	0.1	128.50	7	128.79	129.00	-6.9	3,518	-0.20%
2018/02/23	1	126.00	9	127.00	127.50	-8	3,511	-0.23%
2018/02/22	8	125.50	3	126.50	126.00	5	3,499	0.14%
2018/02/21	9	124.28	4	125.00	125.50	5	3,441	0.15%
2018/02/12	3	121.50	0	0.00	121.00	3	3,403	0.09%
2018/02/09	2	119.50	4	120.38	121.00	-2	3,385	-0.06%
2018/02/08	7	121.57	2	121.50	122.00	5	3,330	0.15%
2018/02/07	6	122.33	2	122.00	121.50	4	3,289	0.12%
2018/02/06	21	123.31	2	124.50	124.50	19	3,121	0.61%
2018/02/05	16	128.09	19	127.58	131.00	-3	2,986	-0.10%
2018/02/02	3	126.17	46	127.99	130.50	-43	2,839	-1.51%
2018/02/01	8	121.88	7	124.57	122.50	1	2,601	0.04%
2018/01/31	6	122.08	7	124.86	122.50	-1	2,555	-0.04%
2018/01/30	12	121.92	15	122.50	122.00	-3	2,420	-0.12%
2018/01/29	14	124.14	14	124.43	124.00	0	2,375	0.00%
2018/01/26	31	124.27	6	124.33	125.50	25	2,320	1.08%
2018/01/25	2	122.75	400	123.48	123.00	-398	2,243	-17.74%	大賣/鉅額交易
2018/01/24	0	0.00	1	123.50	124.50	-1	2,211	-0.05%
2018/01/23	2	124.25	3	124.00	125.00	-1	2,172	-0.05%
2018/01/22	11	124.23	5	122.50	125.00	6	2,134	0.28%
2018/01/19	10	124.00	27	125.39	123.50	-17	2,076	-0.82%
2018/01/18	1	127.00	22	128.70	128.00	-21	1,964	-1.07%
2018/01/17	11	126.82	3	126.00	126.50	8	1,851	0.43%
2018/01/16	23	129.07	25	126.76	126.00	-2	1,780	-0.11%
2018/01/15	0	0.00	4	120.13	120.50	-4	1,547	-0.26%
2018/01/12	0	0.00	3	116.33	116.50	-3	1,451	-0.21%
2018/01/11	2	116.50	0	0.00	116.00	2	1,439	0.14%
2018/01/10	27	115.85	0	0.00	115.50	27	1,450	1.86%
2018/01/09	3	115.50	11	115.68	115.50	-8	1,450	-0.55%
2018/01/08	5	116.90	1	117.00	116.00	4	1,453	0.28%
2018/01/05	21	117.55	2	119.00	117.50	19	1,443	1.32%
2018/01/04	6	115.50	5	116.30	116.50	1	1,419	0.07%
2018/01/03	0	0.00	1	115.50	115.50	-1	1,429	-0.07%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－2024/04/01

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

兆豐-新竹券商分點個股進出
兆豐-新竹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

聯詠

券商分點績效/獲利分析

兆豐-新竹 券商分點個股進出 兆豐-新竹 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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析