聯詠 (3034)-國泰-敦南券商分點個股進出

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
591
漲跌
▲12
漲幅
+2.07%
成交量
3,941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－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	14.3	586.42	21.8	587.51	591.00	-7.5	6,010	-0.12%
2024/05/15	36.7	581.45	8.4	580.81	579.00	28.2	6,020	0.47%
2024/05/14	40.2	581.27	20.2	585.20	583.00	20	6,056	0.33%
2024/05/13	41.7	583.61	19	583.84	587.00	22.7	6,074	0.37%
2024/05/10	29.1	591.55	14.6	591.00	588.00	14.6	6,008	0.24%
2024/05/09	40	594.41	19.4	596.19	592.00	20.6	5,943	0.35%
2024/05/08	67	604.69	27.8	605.36	605.00	39.1	5,888	0.66%
2024/05/07	15.9	638.75	16.9	638.86	640.00	-1.1	5,759	-0.02%
2024/05/06	11.6	638.53	19.2	637.65	635.00	-7.5	5,729	-0.13%
2024/05/03	8.3	628.66	37.5	631.77	634.00	-29.2	5,730	-0.51%
2024/05/02	8	612.44	17.2	618.59	616.00	-9.2	5,686	-0.16%
2024/04/30	7.7	618.38	13.6	619.38	618.00	-6	5,640	-0.11%
2024/04/29	6.9	619.25	44.6	621.06	625.00	-37.8	5,641	-0.67%
2024/04/26	6.4	604.40	19.7	606.00	603.00	-13.3	5,594	-0.24%
2024/04/25	7.2	599.11	9.4	600.33	597.00	-2.2	5,590	-0.04%
2024/04/24	8.6	592.99	13.6	597.59	601.00	-5	5,585	-0.09%
2024/04/23	19.3	579.27	21.5	580.04	583.00	-2.2	5,663	-0.04%
2024/04/22	16.6	581.59	10.4	578.94	574.00	6.2	5,682	0.11%
2024/04/19	44.1	592.28	37.5	590.64	588.00	6.6	5,753	0.11%
2024/04/18	9.9	619.47	11.6	620.74	615.00	-1.7	5,712	-0.03%
2024/04/17	7.7	617.35	27.5	618.37	621.00	-19.8	5,682	-0.35%
2024/04/16	11.8	608.06	20.5	608.23	602.00	-8.7	5,653	-0.15%
2024/04/15	12.4	620.96	17.1	620.32	618.00	-4.7	5,615	-0.08%
2024/04/12	24.3	627.85	67.4	629.07	630.00	-43.1	5,612	-0.77%
2024/04/11	8.8	609.13	16.2	611.21	615.00	-7.5	5,546	-0.13%
2024/04/10	9.2	606.04	37.3	606.91	606.00	-28.1	5,528	-0.51%
2024/04/09	18.6	596.04	12.7	596.26	596.00	5.9	5,510	0.11%
2024/04/08	7.3	592.61	3	595.04	591.00	4.3	5,484	0.08%
2024/04/03	9.6	593.52	5.4	594.78	596.00	4.3	5,469	0.08%
2024/04/02	3	590.75	7.6	593.87	594.00	-4.6	5,465	-0.08%
2024/04/01	34.8	592.22	19.8	598.96	589.00	15.1	5,470	0.28%
2024/03/29	11.4	602.70	48.4	601.39	604.00	-37	5,439	-0.68%
2024/03/28	7.1	590.14	48.2	593.39	589.00	-41	5,347	-0.77%
2024/03/27	5.9	588.10	23.6	590.11	591.00	-17.8	5,350	-0.33%
2024/03/26	29	580.36	8.6	580.54	583.00	20.4	5,435	0.38%
2024/03/25	21.1	587.76	2.4	589.21	589.00	18.7	5,432	0.34%
2024/03/22	55	591.24	16.2	591.00	594.00	38.9	5,462	0.71%
2024/03/21	23.7	596.35	7.8	596.59	596.00	15.9	5,462	0.29%
2024/03/20	29.2	604.60	55.8	609.02	595.00	-26.6	5,459	-0.49%
2024/03/19	28	595.56	25.3	598.29	596.00	2.7	5,427	0.05%
2024/03/18	17.8	596.11	64.6	601.96	605.00	-46.8	5,375	-0.87%
2024/03/15	17.4	573.70	19.9	572.79	570.00	-2.5	5,260	-0.05%
2024/03/14	42.5	574.88	39.8	575.08	576.00	2.7	5,232	0.05%
2024/03/13	50	586.24	13.1	586.24	584.00	36.9	5,167	0.71%
2024/03/12	5.1	586.71	26.5	588.26	594.00	-21.4	5,090	-0.42%
2024/03/11	37.6	582.96	26.5	582.27	582.00	11.1	5,075	0.22%
2024/03/08	156.2	612.82	195.3	609.99	592.00	-39.1	5,034	-0.78%	大買/大賣/
2024/03/07	25.3	594.05	47.2	596.20	598.00	-21.9	4,848	-0.45%
2024/03/06	39.1	587.41	25.3	590.95	594.00	13.8	4,762	0.29%
2024/03/05	21.6	591.38	10.8	593.31	593.00	10.8	4,723	0.23%
2024/03/04	66.8	594.33	30.2	593.74	592.00	36.6	4,737	0.77%
2024/03/01	38.3	606.97	35.3	607.99	599.00	3	4,684	0.06%
2024/02/29	26.8	598.24	18.9	603.44	601.00	8	4,678	0.17%
2024/02/27	65.4	601.27	117.4	603.22	605.00	-52	4,587	-1.13%	大賣/
2024/02/26	6.6	583.49	25.3	585.29	584.00	-18.7	4,417	-0.42%
2024/02/23	57.4	587.05	38.5	587.63	580.00	18.9	4,406	0.43%
2024/02/22	28.5	577.12	25.9	579.65	584.00	2.6	4,351	0.06%
2024/02/21	37	570.50	27.7	570.19	569.00	9.4	4,296	0.22%
2024/02/20	63.8	593.91	113	595.13	587.00	-49.2	4,234	-1.16%	大賣/
2024/02/19	120.9	523.07	88.2	534.44	550.00	32.7	4,004	0.82%	大買/
2024/02/16	103.4	509.09	26.6	511.95	514.00	76.8	3,854	1.99%	大買/
2024/02/15	20.1	500.10	12.2	502.06	506.00	7.9	3,843	0.21%
2024/02/05	38.2	499.10	17.4	501.43	506.00	20.8	3,779	0.55%
2024/02/02	6.5	514.06	3.7	514.72	515.00	2.8	3,707	0.08%
2024/02/01	1.8	513.41	9.4	514.17	515.00	-7.6	3,753	-0.20%
2024/01/31	13.6	506.72	10.2	508.91	511.00	3.4	3,915	0.09%
2024/01/30	27.7	510.19	12.2	509.86	508.00	15.5	3,942	0.39%
2024/01/29	4.4	518.68	2.8	519.95	520.00	1.6	3,997	0.04%
2024/01/26	10.2	517.57	5	518.07	520.00	5.2	4,039	0.13%
2024/01/25	1.9	525.99	5.2	526.01	528.00	-3.2	4,121	-0.08%
2024/01/24	1.5	523.66	4.8	524.29	526.00	-3.3	4,273	-0.08%
2024/01/23	4.6	522.02	34.8	521.43	523.00	-30.2	4,352	-0.69%
2024/01/22	6.3	515.07	28.2	516.53	518.00	-22	4,469	-0.49%
2024/01/19	21.3	512.81	12	513.63	515.00	9.3	4,453	0.21%
2024/01/18	10.2	510.19	7.4	510.50	513.00	2.8	4,453	0.06%
2024/01/17	37.3	511.99	16.3	511.05	511.00	21	4,449	0.47%
2024/01/16	14.3	531.36	23.3	533.04	533.00	-8.9	4,326	-0.21%
2024/01/15	13.7	530.66	106.6	530.97	534.00	-92.9	4,300	-2.16%	大賣/
2024/01/12	73	503.97	29.6	508.34	510.00	43.4	4,195	1.03%
2024/01/11	27.8	500.67	7.5	502.71	502.00	20.3	4,163	0.49%
2024/01/10	6.6	498.66	14	501.35	502.00	-7.4	4,206	-0.17%
2024/01/09	6.3	500.08	12.5	501.63	500.00	-6.3	4,215	-0.15%
2024/01/08	6.4	499.67	16.5	500.10	500.00	-10.1	4,202	-0.24%
2024/01/05	20.1	490.60	5.6	490.71	490.00	14.5	4,174	0.35%
2024/01/04	24.3	495.57	7.4	495.73	495.00	16.8	4,149	0.41%
2024/01/03	23.5	501.13	6	500.93	499.50	17.4	4,169	0.42%
2024/01/02	11.1	512.11	8.5	512.72	510.00	2.6	4,174	0.06%
2023/12/29	0.8	512.41	19.2	514.12	517.00	-18.4	4,184	-0.44%
2023/12/28	5.6	509.57	9.7	511.29	510.00	-4.1	4,190	-0.10%
2023/12/27	11.9	509.31	10.6	510.64	511.00	1.3	4,209	0.03%
2023/12/26	5.5	508.15	24.1	508.00	510.00	-18.6	4,208	-0.44%
2023/12/25	9.7	501.63	5.5	503.18	504.00	4.2	4,266	0.10%
2023/12/22	11.1	501.56	28.6	502.69	506.00	-17.5	4,297	-0.41%
2023/12/21	79.1	498.05	29	494.79	494.50	50.1	4,277	1.17%
2023/12/20	1.6	511.80	12.5	513.33	514.00	-10.9	4,182	-0.26%
2023/12/19	22.5	510.78	9	513.22	510.00	13.5	4,139	0.33%
2023/12/18	2.5	518.09	16.3	519.42	519.00	-13.9	4,103	-0.34%
2023/12/15	9.9	516.01	9.5	517.97	515.00	0.4	4,107	0.01%
2023/12/14	24.2	512.31	22	514.14	516.00	2.2	4,117	0.05%
2023/12/13	3.2	514.75	9.7	514.74	517.00	-6.5	4,121	-0.16%
2023/12/12	9.3	511.29	18.7	513.31	514.00	-9.4	4,211	-0.22%
2023/12/11	5.2	505.43	5.1	508.50	510.00	0.1	4,255	0.00%
2023/12/08	6.5	509.47	3.5	509.28	508.00	3	4,290	0.07%
2023/12/07	6	507.50	4.4	507.76	509.00	1.6	4,317	0.04%
2023/12/06	4.2	508.26	19	508.55	511.00	-14.8	4,337	-0.34%
2023/12/05	18.4	503.59	12	502.09	503.00	6.4	4,352	0.15%
2023/12/04	3	509.20	12.1	511.13	514.00	-9.1	4,355	-0.21%
2023/12/01	8.2	510.62	4.5	510.95	510.00	3.7	4,355	0.09%
2023/11/30	11.8	509.04	4.6	510.31	511.00	7.2	4,405	0.16%
2023/11/29	15.2	511.91	36.3	510.89	512.00	-21	4,390	-0.48%
2023/11/28	21.5	501.14	12.1	501.08	502.00	9.5	4,341	0.22%
2023/11/27	27.5	508.79	56.9	510.55	503.00	-29.3	4,321	-0.68%
2023/11/24	5.4	498.69	20.8	499.90	500.00	-15.4	4,229	-0.36%
2023/11/23	12	498.37	3.2	496.97	496.00	8.8	4,216	0.21%
2023/11/22	8.3	493.56	27.4	496.13	499.00	-19.1	4,209	-0.45%
2023/11/21	19.2	493.80	21	495.16	492.50	-1.9	4,203	-0.04%
2023/11/20	40.8	493.47	11.4	493.97	491.50	29.5	4,188	0.70%
2023/11/17	5	490.18	51	491.64	495.00	-45.9	4,146	-1.11%
2023/11/16	38.8	483.70	12.8	483.80	485.00	26	4,126	0.63%
2023/11/15	11.9	494.16	30.9	494.75	491.50	-19	4,129	-0.46%
2023/11/14	12.1	489.62	26.3	489.95	489.00	-14.2	4,123	-0.35%
2023/11/13	24.3	486.48	29.3	488.40	487.50	-4.9	4,126	-0.12%
2023/11/10	17.3	480.40	27.7	481.62	481.50	-10.4	4,149	-0.25%
2023/11/09	32.6	483.84	38	484.58	483.00	-5.3	4,136	-0.13%
2023/11/08	113	473.25	73.1	475.46	477.50	39.9	4,101	0.97%	大買/
2023/11/07	28.5	497.58	30.9	497.91	499.00	-2.3	3,946	-0.06%
2023/11/06	30.7	491.48	77.3	493.80	496.00	-46.6	3,928	-1.19%
2023/11/03	31.1	481.61	32.5	481.09	478.00	-1.4	3,984	-0.04%
2023/11/02	33.7	477.93	71.7	479.63	485.00	-38	3,998	-0.95%
2023/11/01	41.4	464.73	98.3	465.94	470.00	-56.9	3,903	-1.46%
2023/10/31	25.1	454.91	40.4	454.52	454.50	-15.3	3,765	-0.41%
2023/10/30	37.4	449.86	102.5	450.42	452.00	-65.1	3,723	-1.75%	大賣/
2023/10/27	5.2	430.38	6.6	430.85	432.00	-1.4	3,656	-0.04%
2023/10/26	12.8	428.24	7.7	429.87	429.50	5.1	3,737	0.14%
2023/10/25	10.7	437.15	18.2	437.40	435.50	-7.5	3,729	-0.20%
2023/10/24	15	429.20	9.9	428.60	429.50	5.2	3,730	0.14%
2023/10/23	38.9	435.75	18.1	436.28	430.50	20.8	3,741	0.55%
2023/10/20	23.6	437.70	24.7	438.79	440.00	-1.1	3,732	-0.03%
2023/10/19	8.9	435.51	10.4	436.05	438.50	-1.5	3,726	-0.04%
2023/10/18	9.2	432.83	20.5	435.29	436.00	-11.3	3,727	-0.30%
2023/10/17	18.1	432.28	25.3	433.13	430.00	-7.2	3,696	-0.19%
2023/10/16	8.5	430.80	4.8	430.98	431.50	3.8	3,725	0.10%
2023/10/13	7.7	436.23	19.3	434.95	436.50	-11.7	3,751	-0.31%
2023/10/12	20.8	432.04	10.8	431.53	432.00	9.9	3,779	0.26%
2023/10/11	10	436.80	13.5	436.94	437.00	-3.4	3,800	-0.09%
2023/10/06	15.9	434.59	6.2	432.99	431.50	9.6	3,805	0.25%
2023/10/05	9.1	436.97	23.8	439.55	440.50	-14.7	3,818	-0.39%
2023/10/04	8.2	427.46	5.7	431.77	431.50	2.5	3,940	0.06%
2023/10/03	10.6	434.11	14.8	433.90	431.00	-4.1	4,018	-0.10%
2023/10/02	18.6	425.48	17.4	426.71	428.00	1.1	4,057	0.03%
2023/09/28	22.7	423.53	14.6	423.38	423.00	8.1	4,132	0.20%
2023/09/27	11.8	425.26	6.8	427.94	429.50	5	4,124	0.12%
2023/09/26	25.4	431.28	15.2	427.86	427.00	10.2	4,171	0.24%
2023/09/25	26.8	440.69	25.4	441.65	440.00	1.4	4,230	0.03%
2023/09/22	13.4	433.14	13.7	434.32	437.50	-0.2	4,408	-0.01%
2023/09/21	21.5	428.32	28.3	429.60	433.00	-6.8	4,432	-0.15%
2023/09/20	22.1	435.40	20.8	432.96	431.50	1.3	4,435	0.03%
2023/09/19	26.3	443.46	37.2	442.43	445.50	-10.9	4,420	-0.25%
2023/09/18	39.8	452.65	27.1	451.71	447.50	12.7	4,366	0.29%
2023/09/15	26.6	459.17	74.2	459.65	464.00	-47.6	4,354	-1.09%
2023/09/14	22.4	444.05	58.7	445.71	449.50	-36.3	4,251	-0.85%
2023/09/13	10.2	436.37	29.2	437.12	438.50	-19	4,220	-0.45%
2023/09/12	5.3	429.89	20.6	430.58	434.00	-15.3	4,251	-0.36%
2023/09/11	8.9	429.39	23.1	430.36	428.50	-14.2	4,290	-0.33%
2023/09/08	11.2	422.68	17.1	425.93	427.50	-5.8	4,306	-0.14%
2023/09/07	19.1	426.86	22.6	427.69	427.00	-3.5	4,318	-0.08%
2023/09/06	7.6	423.23	15.6	424.97	425.00	-7.9	4,323	-0.18%
2023/09/05	16.9	416.27	35.8	418.96	422.00	-18.8	4,359	-0.43%
2023/09/04	7.2	405.60	25.1	407.52	410.50	-17.9	4,345	-0.41%
2023/09/01	0.7	402.86	17	402.65	403.00	-16.3	4,384	-0.37%
2023/08/31	5.3	401.04	15.8	401.05	399.50	-10.5	4,409	-0.24%
2023/08/30	4.2	396.34	4.4	397.69	397.00	-0.2	4,432	0.00%
2023/08/29	3.3	395.06	4.5	396.06	395.50	-1.2	4,477	-0.03%
2023/08/28	8.9	394.94	4.1	394.97	393.50	4.9	4,499	0.11%
2023/08/25	9.1	391.47	11.9	392.77	392.50	-2.7	4,561	-0.06%
2023/08/24	7.2	390.23	7.5	390.91	390.00	-0.3	4,589	-0.01%
2023/08/23	7.2	383.14	2.7	383.84	385.00	4.4	4,611	0.10%
2023/08/22	7.1	383.47	10.1	384.37	382.50	-3	4,647	-0.06%
2023/08/21	9.8	382.02	3.7	382.04	381.50	6.1	4,705	0.13%
2023/08/18	14.7	386.85	5.2	388.95	386.00	9.5	4,698	0.20%
2023/08/17	16.1	386.44	11.6	386.62	388.50	4.6	4,666	0.10%
2023/08/16	26.3	387.70	5.4	389.10	389.50	20.9	4,668	0.45%
2023/08/15	24.5	390.93	10.6	390.77	390.00	13.9	4,641	0.30%
2023/08/14	19.9	389.74	9.2	389.97	390.50	10.7	4,662	0.23%
2023/08/11	17.5	394.42	13.5	397.95	395.00	4	4,734	0.09%
2023/08/10	37.9	395.05	7.8	395.24	393.50	30.1	4,734	0.64%
2023/08/09	69.2	398.79	37	400.84	397.00	32.2	4,776	0.67%
2023/08/08	21.8	417.92	11	416.96	417.50	10.8	4,665	0.23%
2023/08/07	14.5	424.85	14.3	424.66	427.50	0.2	4,666	0.00%
2023/08/04	12.1	427.18	13.1	427.08	425.00	-1	4,827	-0.02%
2023/08/02	30	434.79	39.3	433.52	432.00	-9.3	4,873	-0.19%
2023/08/01	31.3	434.07	65.9	435.85	437.00	-34.6	4,858	-0.71%
2023/07/31	34.9	429.72	43.5	430.26	424.00	-8.6	4,766	-0.18%
2023/07/28	14.5	414.01	10.7	415.21	416.50	3.9	4,695	0.08%
2023/07/27	12.5	410.90	22.8	412.41	415.00	-10.4	4,685	-0.22%
2023/07/26	15.3	408.07	17	408.60	406.50	-1.7	4,686	-0.04%
2023/07/25	14	409.93	14.5	410.57	408.00	-0.4	4,725	-0.01%
2023/07/24	10	407.09	9.1	407.90	405.50	0.9	4,766	0.02%
2023/07/21	11	404.12	22.2	407.21	408.00	-11.2	4,817	-0.23%
2023/07/20	9.4	407.58	13	408.22	409.50	-3.7	4,892	-0.08%
2023/07/19	35.3	409.50	20.3	412.05	404.50	15	4,897	0.31%
2023/07/18	22.5	409.93	38.7	412.10	410.00	-16.2	4,879	-0.33%
2023/07/17	15.3	407.07	12.5	407.72	406.00	2.9	4,856	0.06%
2023/07/14	14.4	408.20	34.7	407.93	409.00	-20.3	4,847	-0.42%
2023/07/13	32.3	397.40	28.1	399.18	399.00	4.2	4,821	0.09%
2023/07/12	29.5	394.00	12.9	393.89	394.50	16.5	4,776	0.35%
2023/07/11	93.6	398.14	31	399.60	397.00	62.6	4,752	1.32%
2023/07/10	23.5	433.69	19.7	433.88	430.50	3.7	4,636	0.08%
2023/07/07	20.4	432.69	8.7	433.18	435.50	11.6	4,596	0.25%
2023/07/06	13.2	433.76	12	433.90	435.50	1.2	4,631	0.03%
2023/07/05	20.8	439.87	7.6	439.25	438.50	13.2	4,588	0.29%
2023/07/04	23.1	437.60	50.4	436.26	440.50	-27.3	4,554	-0.60%
2023/07/03	35.4	422.67	24.5	422.96	425.00	10.9	4,576	0.24%
2023/06/30	106.7	430.37	25.3	432.77	426.50	81.4	4,613	1.76%	大買/
2023/06/29	25.7	460.06	20.5	462.86	456.00	5.2	4,464	0.12%
2023/06/28	24.3	455.40	20.3	457.95	459.00	3.9	4,539	0.09%
2023/06/27	7.8	452.59	9	454.26	452.00	-1.2	4,546	-0.03%
2023/06/26	8.5	450.08	21.1	451.64	450.00	-12.6	4,538	-0.28%
2023/06/21	16.6	445.48	16.7	448.32	450.00	-0.2	4,571	0.00%
2023/06/20	12.7	451.53	6.1	451.39	449.00	6.6	4,565	0.15%
2023/06/19	23.1	454.24	31.9	455.00	455.00	-8.9	4,597	-0.19%
2023/06/16	7.1	456.61	35.6	457.64	458.00	-28.5	4,555	-0.63%
2023/06/15	65.1	451.30	27.7	450.85	450.00	37.4	4,510	0.83%
2023/06/14	25.1	461.57	19.1	461.27	460.50	5.9	4,536	0.13%
2023/06/13	16.2	461.43	41.4	463.57	466.50	-25.2	4,576	-0.55%
2023/06/12	30.4	460.10	24.6	457.98	455.00	5.8	4,620	0.13%
2023/06/09	25.7	463.11	58.4	464.54	463.00	-32.7	4,615	-0.71%
2023/06/08	19.9	451.94	32.8	453.58	455.50	-12.9	4,603	-0.28%
2023/06/07	14.6	453.03	27.4	453.92	456.00	-12.8	4,617	-0.28%
2023/06/06	5.1	439.20	43	441.64	444.50	-37.9	4,589	-0.83%
2023/06/05	22.3	438.59	38.5	438.83	438.00	-16.2	4,618	-0.35%
2023/06/02	27.1	430.22	43	429.87	431.00	-15.9	4,652	-0.34%
2023/06/01	12.4	421.43	15.9	423.54	424.00	-3.5	4,710	-0.07%
2023/05/31	5.2	424.83	17.1	425.43	425.50	-11.8	4,726	-0.25%
2023/05/30	17.1	420.47	20.3	421.15	423.50	-3.2	4,722	-0.07%
2023/05/29	17.4	421.76	28.4	422.75	423.50	-11	4,777	-0.23%
2023/05/26	21.2	417.99	20.6	418.41	416.50	0.6	4,888	0.01%
2023/05/25	34.7	415.92	45	416.05	414.00	-10.3	4,933	-0.21%
2023/05/24	20.6	404.29	10.9	406.04	407.50	9.7	4,964	0.20%
2023/05/23	16.3	407.66	16	409.20	409.00	0.3	5,055	0.01%
2023/05/22	13.6	408.72	8.3	411.35	408.00	5.3	5,111	0.10%
2023/05/19	19.7	407.52	10.5	407.68	407.00	9.2	5,133	0.18%
2023/05/18	17.5	406.01	23	406.79	407.50	-5.5	5,180	-0.11%
2023/05/17	71	400.18	24.8	400.34	400.50	46.2	5,247	0.88%
2023/05/16	14.2	406.45	12.7	407.16	406.00	1.5	5,300	0.03%
2023/05/15	64.4	399.82	20.5	399.58	400.50	44	5,331	0.82%
2023/05/12	28.7	410.30	12.1	409.93	411.00	16.5	5,327	0.31%
2023/05/11	45.4	420.21	25.3	419.28	415.50	20.1	5,384	0.37%
2023/05/10	81.6	432.66	87.3	434.17	424.00	-5.7	5,638	-0.10%
2023/05/09	39.3	419.46	21.9	418.37	417.00	17.5	5,570	0.31%
2023/05/08	13.4	432.23	8.6	431.11	429.00	4.8	5,560	0.09%
2023/05/05	9.6	426.89	15.6	426.01	428.00	-6	5,614	-0.11%
2023/05/04	16.1	423.19	8.4	424.34	423.00	7.7	5,719	0.13%
2023/05/03	20.4	423.89	17.8	423.47	426.50	2.6	5,811	0.04%
2023/05/02	11.8	425.85	19.2	426.35	425.50	-7.3	5,948	-0.12%
2023/04/28	16.6	417.29	23.9	419.19	418.50	-7.3	6,018	-0.12%
2023/04/27	43.7	410.33	26.2	412.55	410.50	17.5	5,989	0.29%
2023/04/26	32.9	406.20	45.4	404.17	412.00	-12.6	5,961	-0.21%
2023/04/25	49.2	419.41	28.2	417.70	409.00	21	5,953	0.35%
2023/04/24	11.5	436.13	10.8	437.87	438.50	0.6	5,936	0.01%
2023/04/21	14	440.75	14.8	441.27	436.00	-0.8	5,995	-0.01%
2023/04/20	7.1	447.03	8.5	447.32	445.00	-1.4	6,097	-0.02%
2023/04/19	11.8	451.55	13.4	453.02	450.00	-1.6	6,218	-0.03%
2023/04/18	14.1	452.64	10.4	452.89	451.00	3.7	6,330	0.06%
2023/04/17	12.8	456.24	14.6	457.89	458.00	-1.8	6,416	-0.03%
2023/04/14	14.1	456.26	31.4	457.80	459.00	-17.3	6,532	-0.27%
2023/04/13	30.4	453.89	23.3	450.96	450.00	7.1	6,666	0.11%
2023/04/12	22.5	456.89	10.8	456.33	455.50	11.8	6,683	0.18%
2023/04/11	62.5	458.45	76.8	460.07	463.50	-14.2	6,689	-0.21%
2023/04/10	37.8	446.29	61.2	447.76	447.50	-23.4	6,669	-0.35%
2023/04/07	41.6	438.56	49.1	439.77	439.00	-7.5	6,821	-0.11%
2023/04/06	67	435.58	86.8	436.98	435.50	-19.9	6,817	-0.29%
2023/03/31	38.5	427.39	82.3	429.05	431.50	-43.8	6,737	-0.65%
2023/03/30	19.7	414.01	15.4	415.23	415.00	4.3	6,736	0.06%
2023/03/29	45.3	414.04	19.1	414.92	414.00	26.3	6,812	0.39%
2023/03/28	13.5	427.84	15.8	427.40	425.50	-2.3	6,860	-0.03%
2023/03/27	10.3	433.40	8.5	432.57	430.50	1.8	7,005	0.03%
2023/03/24	23.4	435.90	46.8	435.69	436.50	-23.4	7,142	-0.33%
2023/03/23	9.8	431.93	11.5	432.60	433.00	-1.7	7,147	-0.02%
2023/03/22	10.7	433.25	26	433.42	430.50	-15.3	7,172	-0.21%
2023/03/21	17.5	432.21	14	429.80	429.00	3.5	7,141	0.05%
2023/03/20	24.1	432.22	24.1	431.79	430.00	0	7,158	0.00%
2023/03/17	27.1	426.35	61	429.29	434.50	-34	7,157	-0.47%
2023/03/16	22.3	411.93	28.6	414.28	417.50	-6.3	7,136	-0.09%
2023/03/15	51.5	428.38	48.6	429.10	418.00	2.9	7,188	0.04%
2023/03/14	28.8	422.45	16.9	422.30	420.00	11.9	7,204	0.17%
2023/03/13	19.9	420.37	34	421.57	428.00	-14	7,234	-0.19%
2023/03/10	30.6	424.13	26.1	426.47	424.00	4.4	7,206	0.06%
2023/03/09	40.1	429.52	36.2	430.73	428.00	3.9	7,205	0.05%
2023/03/08	23.9	425.36	24.2	426.81	429.50	-0.3	7,242	0.00%
2023/03/07	34.1	425.88	49	426.83	430.50	-15	7,206	-0.21%
2023/03/06	23.3	420.99	72.1	420.89	422.00	-48.8	7,140	-0.68%
2023/03/03	14	411.53	23.4	411.07	410.50	-9.4	7,077	-0.13%
2023/03/02	47.8	409.77	18.2	408.70	409.50	29.5	7,084	0.42%
2023/03/01	20.8	408.85	82.3	412.01	415.50	-61.5	7,055	-0.87%
2023/02/24	54.2	408.48	44.8	410.37	407.50	9.4	7,012	0.13%
2023/02/23	34.9	411.94	25.9	413.06	409.00	9	6,914	0.13%
2023/02/22	67.2	412.03	34.1	413.21	409.00	33.1	6,947	0.48%
2023/02/21	48	420.57	93.6	420.04	425.00	-45.7	6,990	-0.65%
2023/02/20	28	407.98	27.6	409.86	407.50	0.3	6,970	0.00%
2023/02/17	25.4	404.42	33.2	404.23	404.50	-7.8	6,958	-0.11%
2023/02/16	47.2	398.48	60.5	400.10	402.00	-13.2	6,993	-0.19%
2023/02/15	58.4	398.14	55.2	398.12	398.00	3.2	7,132	0.05%
2023/02/14	57.8	394.08	97.2	394.23	398.50	-39.4	7,327	-0.54%
2023/02/13	16.4	382.09	18.3	382.62	380.50	-2	7,330	-0.03%
2023/02/10	44.7	380.74	48.7	381.86	383.50	-4.1	7,378	-0.05%
2023/02/09	65.1	385.41	26	386.34	381.50	39.1	7,337	0.53%
2023/02/08	134.2	387.29	250.9	387.55	390.00	-116.7	7,240	-1.61%	大買/大賣/鉅額交易
2023/02/07	43.4	364.50	62.9	363.95	364.00	-19.5	6,950	-0.28%
2023/02/06	23.4	358.45	15	360.01	356.00	8.4	6,844	0.12%
2023/02/03	18.1	359.60	30.6	361.43	363.00	-12.5	6,795	-0.18%
2023/02/02	17.9	359.45	49.3	360.36	361.00	-31.3	6,735	-0.47%
2023/02/01	41.9	356.44	23.1	358.86	353.50	18.9	6,685	0.28%
2023/01/31	44.5	357.73	76.2	358.80	355.00	-31.7	6,599	-0.48%
2023/01/30	8.9	353.18	32.1	353.68	351.00	-23.2	6,480	-0.36%
2023/01/17	4.7	346.37	17.4	347.16	348.00	-12.7	6,437	-0.20%
2023/01/16	38.9	347.55	29.1	345.87	345.00	9.9	6,453	0.15%
2023/01/13	23.8	345.12	35.5	345.34	346.00	-11.7	6,440	-0.18%
2023/01/12	50.5	345.88	39.4	345.37	344.50	11.2	6,422	0.17%
2023/01/11	32.8	348.94	41.1	349.19	350.50	-8.3	6,390	-0.13%
2023/01/10	46.8	346.58	58.4	346.05	347.00	-11.5	6,418	-0.18%
2023/01/09	108.6	350.05	55.9	348.42	348.50	52.7	6,361	0.83%	大買/
2023/01/06	52.4	347.44	104.1	348.55	352.00	-51.7	6,281	-0.82%	大賣/
2023/01/05	78.6	340.36	89	339.69	339.00	-10.5	6,188	-0.17%
2023/01/04	60.5	332.81	71.9	334.58	335.50	-11.4	6,155	-0.19%
2023/01/03	72.3	327.94	100.7	328.46	334.50	-28.5	6,088	-0.47%
2022/12/30	70.5	319.38	83.5	318.10	315.50	-12.9	5,950	-0.22%
2022/12/29	50.8	311.74	67.3	311.05	317.50	-16.6	5,941	-0.28%
2022/12/28	60.8	311.92	55	311.42	309.00	5.9	5,965	0.10%
2022/12/27	161.5	322.15	187.3	323.19	319.00	-25.8	5,944	-0.43%	大買/大賣/
2022/12/26	42.3	303.90	22.6	305.72	306.50	19.7	5,770	0.34%
2022/12/23	26.3	299.42	15	299.39	301.50	11.3	5,794	0.20%
2022/12/22	50.6	302.19	27.6	302.71	302.00	22.9	5,818	0.39%
2022/12/21	31.7	300.17	17.9	299.11	298.00	13.9	5,778	0.24%
2022/12/20	34.8	304.55	40.9	305.17	300.00	-6.1	5,698	-0.11%
2022/12/19	33.6	306.41	27.9	309.42	309.00	5.7	5,612	0.10%
2022/12/16	36.7	310.14	60.6	309.14	314.50	-23.9	5,454	-0.44%
2022/12/15	31.8	305.97	24.5	306.76	308.50	7.3	5,383	0.14%
2022/12/14	33.1	303.07	67.2	303.52	307.00	-34.2	5,387	-0.63%
2022/12/13	11.6	296.33	11.4	296.12	295.50	0.2	5,388	0.00%
2022/12/12	18.5	294.32	12.5	295.19	296.50	6	5,403	0.11%
2022/12/09	14.1	300.25	17.1	300.42	299.00	-3	5,433	-0.06%
2022/12/08	68.7	298.71	29.6	297.79	297.50	39.1	5,426	0.72%
2022/12/07	46.7	302.25	70.6	302.63	305.00	-23.9	5,379	-0.44%
2022/12/06	16.5	295.46	24.2	296.16	298.50	-7.7	5,272	-0.15%
2022/12/05	23.2	298.35	26.2	300.14	300.50	-3	5,206	-0.06%
2022/12/02	19.9	295.43	14.7	297.71	299.00	5.2	5,202	0.10%
2022/12/01	82.4	299.77	49.6	298.51	297.00	32.8	5,232	0.63%
2022/11/30	34	292.14	21.7	293.95	298.50	12.3	5,189	0.24%
2022/11/29	14.6	290.78	17.9	291.82	293.00	-3.3	5,184	-0.06%
2022/11/28	17	293.12	21.5	291.90	291.50	-4.4	5,198	-0.09%
2022/11/25	44.5	297.83	35.9	296.41	294.50	8.6	5,230	0.17%
2022/11/24	31.2	299.48	41.5	299.09	302.00	-10.3	5,231	-0.20%
2022/11/23	21.4	294.17	15.5	291.58	291.00	5.9	5,198	0.11%
2022/11/22	27.6	293.73	32.4	292.96	295.00	-4.9	5,191	-0.09%
2022/11/21	35.7	297.91	29.3	297.25	298.00	6.5	5,174	0.12%
2022/11/18	75	307.16	58.4	304.04	301.50	16.6	5,173	0.32%
2022/11/17	77.8	308.82	67.9	308.32	307.00	9.9	5,084	0.20%
2022/11/16	59.4	304.31	59	304.76	307.00	0.4	4,961	0.01%
2022/11/15	36.7	298.47	27.4	299.29	301.00	9.3	4,887	0.19%
2022/11/14	36	297.33	38.2	297.28	298.00	-2.2	4,889	-0.04%
2022/11/11	117.1	305.04	126.2	302.44	298.00	-9.1	4,831	-0.19%	大買/大賣/
2022/11/10	118.4	288.36	100.1	289.83	290.00	18.2	4,679	0.39%	大買/
2022/11/09	19.4	279.24	70.7	280.88	285.00	-51.4	4,429	-1.16%
2022/11/08	42	261.49	40.2	263.00	259.50	1.8	4,338	0.04%
2022/11/07	15.9	254.85	42.2	254.65	255.50	-26.3	4,291	-0.61%
2022/11/04	11.2	246.22	8.7	246.50	247.50	2.5	4,337	0.06%
2022/11/03	7.6	243.30	9.1	241.91	245.00	-1.5	4,413	-0.03%
2022/11/02	1.1	245.89	14.5	246.74	246.00	-13.4	4,451	-0.30%
2022/11/01	1.5	244.18	7.1	243.93	243.50	-5.6	4,585	-0.12%
2022/10/31	11.6	239.28	15.7	240.11	241.00	-4.1	4,625	-0.09%
2022/10/28	33.1	232.25	33.3	234.02	237.00	-0.2	4,686	0.00%
2022/10/27	20.8	239.22	21.7	240.20	241.00	-0.9	4,689	-0.02%
2022/10/26	26.7	236.39	25.5	236.62	235.00	1.3	4,779	0.03%
2022/10/25	25.7	240.66	20.7	238.02	235.50	5	4,815	0.10%
2022/10/24	23.3	249.69	25.7	249.08	246.00	-2.4	4,810	-0.05%
2022/10/21	15.2	246.19	20.5	246.82	246.00	-5.3	4,818	-0.11%
2022/10/20	18.6	241.57	14.5	243.26	245.50	4.1	4,827	0.09%
2022/10/19	15.4	245.72	18.4	245.20	244.00	-3	4,821	-0.06%
2022/10/18	49.2	244.85	23.8	244.05	243.00	25.5	4,795	0.53%
2022/10/17	42.9	245.07	45.5	243.75	249.00	-2.7	4,785	-0.06%
2022/10/14	40.1	241.75	44.6	242.62	242.50	-4.5	4,779	-0.09%
2022/10/13	38.8	236.92	44	237.23	233.00	-5.2	4,841	-0.11%
2022/10/12	15.6	236.88	16.5	236.44	237.00	-0.9	4,832	-0.02%
2022/10/11	18.4	234.49	22.8	234.98	236.50	-4.4	4,808	-0.09%
2022/10/07	15.8	237.84	24.1	238.06	238.50	-8.3	4,849	-0.17%
2022/10/06	11.8	240.09	16.2	239.97	240.50	-4.4	4,901	-0.09%
2022/10/05	33.5	236.43	39.4	237.76	238.50	-5.8	4,951	-0.12%
2022/10/04	22.6	226.95	22.3	228.27	228.00	0.3	5,121	0.01%
2022/10/03	6.6	217.68	10.4	217.22	217.50	-3.8	5,235	-0.07%
2022/09/30	40.2	217.55	37	212.74	219.00	3.2	5,390	0.06%
2022/09/29	10.1	216.49	10.1	216.00	213.50	0	5,459	0.00%
2022/09/28	48.3	217.06	39.8	218.08	214.50	8.5	5,558	0.15%
2022/09/27	31.6	223.57	30.5	223.70	223.50	1.1	5,569	0.02%
2022/09/26	49.9	224.58	47.7	226.74	222.50	2.2	5,645	0.04%
2022/09/23	11.6	237.92	7.4	237.51	235.50	4.1	5,709	0.07%
2022/09/22	22.5	237.55	13.8	240.08	239.50	8.8	5,766	0.15%
2022/09/21	30.5	243.57	25.3	244.01	243.50	5.2	5,768	0.09%
2022/09/20	42.3	245.37	17.9	248.31	243.50	24.5	5,799	0.42%
2022/09/19	31.3	250.13	22.1	251.09	249.50	9.2	5,779	0.16%
2022/09/16	18.4	255.12	9.3	257.50	253.00	9.1	5,791	0.16%
2022/09/15	9.3	260.94	12.4	262.17	260.50	-3.1	5,838	-0.05%
2022/09/14	8.3	256.87	17.1	256.56	258.00	-8.8	5,980	-0.15%
2022/09/13	16.1	264.50	7.3	264.00	263.00	8.8	6,033	0.15%
2022/09/12	17.6	264.44	27.2	265.36	266.50	-9.6	6,114	-0.16%
2022/09/08	30.8	253.80	34.7	255.97	259.00	-4	6,200	-0.06%
2022/09/07	18.9	249.54	34.2	251.87	254.50	-15.3	6,170	-0.25%
2022/09/06	13.3	253.27	4.5	252.29	251.50	8.8	6,147	0.14%
2022/09/05	40.2	252.35	37.6	249.82	252.50	2.6	6,168	0.04%
2022/09/02	17.6	260.57	16	261.60	258.50	1.6	6,149	0.03%
2022/09/01	9	259.00	11.4	259.94	258.50	-2.4	6,144	-0.04%
2022/08/31	9	259.89	12.4	260.89	263.50	-3.4	6,149	-0.06%
2022/08/30	12.9	258.74	4.9	259.15	258.50	7.9	6,127	0.13%
2022/08/29	20.9	258.55	19.4	258.16	259.00	1.5	6,137	0.03%
2022/08/26	14.8	268.43	10.5	270.13	265.00	4.3	6,134	0.07%
2022/08/25	14.8	268.03	24.2	266.89	269.50	-9.4	6,149	-0.15%
2022/08/24	9.9	261.18	8.7	261.14	260.00	1.2	6,180	0.02%
2022/08/23	15.2	262.28	15.4	262.72	261.00	-0.1	6,222	0.00%
2022/08/22	22.9	269.19	13.1	268.79	266.00	9.8	6,246	0.16%
2022/08/19	42.5	270.74	32.3	270.53	270.00	10.2	6,270	0.16%
2022/08/18	26	264.40	15.7	265.56	267.00	10.3	6,240	0.16%
2022/08/17	25.9	264.19	25.9	264.65	265.00	0.1	6,240	0.00%
2022/08/16	27.7	264.30	14.2	264.19	262.00	13.5	6,220	0.22%
2022/08/15	24.6	264.69	30.4	265.44	267.50	-5.8	6,238	-0.09%
2022/08/12	44.8	260.76	38.2	260.58	261.50	6.7	6,210	0.11%
2022/08/11	26.5	257.40	58.1	256.53	257.50	-31.6	6,208	-0.51%
2022/08/10	65.5	249.12	32.7	248.34	245.50	32.8	6,155	0.53%
2022/08/09	26.7	256.82	27.2	257.55	260.00	-0.5	6,106	-0.01%
2022/08/08	32.3	255.14	57.2	252.91	256.50	-24.9	6,109	-0.41%
2022/08/05	20.6	248.82	14.4	248.90	247.50	6.2	6,006	0.10%
2022/08/04	36.6	245.71	31.3	245.92	247.00	5.4	6,022	0.09%
2022/08/03	27.5	248.33	28.5	248.23	249.50	-1	5,979	-0.02%
2022/08/02	32.1	250.09	18.3	249.78	250.50	13.9	6,017	0.23%
2022/08/01	17.9	260.54	13.3	261.94	262.00	4.6	5,974	0.08%
2022/07/29	29.1	263.72	26.9	264.17	265.00	2.2	5,970	0.04%
2022/07/28	16.1	264.68	13.1	263.30	262.50	3	5,991	0.05%
2022/07/27	13.5	260.60	11.5	260.84	264.50	2.1	6,037	0.03%
2022/07/26	12.2	260.99	21.9	261.54	261.50	-9.7	6,058	-0.16%
2022/07/25	13.9	261.93	10.5	262.51	262.00	3.4	6,210	0.05%
2022/07/22	46.4	267.08	15.9	267.24	266.00	30.5	6,278	0.49%
2022/07/21	31.3	264.84	25.4	265.23	269.50	5.9	6,304	0.09%
2022/07/20	29.9	258.17	31.4	258.28	258.00	-1.5	6,263	-0.02%
2022/07/19	15.2	248.81	23.3	249.66	250.50	-8	6,205	-0.13%
2022/07/18	18.9	249.25	33.2	248.98	249.00	-14.2	6,242	-0.23%
2022/07/15	38.2	242.82	39.7	244.59	245.00	-1.5	6,238	-0.02%
2022/07/14	46.1	238.05	47.5	237.14	241.00	-1.4	6,162	-0.02%
2022/07/13	71.9	241.56	86.5	242.03	238.50	-14.5	6,096	-0.24%
2022/07/12	87.3	238.50	44.6	237.56	234.50	42.7	6,001	0.71%
2022/07/11	45	299.78	29.3	300.14	300.50	15.7	5,766	0.27%
2022/07/08	47.1	295.55	50	297.27	300.00	-3	5,643	-0.05%
2022/07/07	56	276.59	57	277.51	279.50	-1	5,501	-0.02%
2022/07/06	62.8	285.34	38.5	286.24	278.00	24.3	5,462	0.44%
2022/07/05	47.8	291.30	34.4	292.20	292.00	13.4	5,366	0.25%
2022/07/04	20.5	291.93	32.1	292.90	296.00	-11.7	5,317	-0.22%
2022/07/01	82.2	297.00	55.7	295.49	288.50	26.5	5,270	0.50%
2022/06/30	39.1	303.31	33.3	303.86	302.00	5.8	5,205	0.11%
2022/06/29	50.3	310.03	39.7	310.71	310.00	10.6	5,131	0.21%
2022/06/28	58.7	318.72	10.8	318.37	315.00	47.8	5,056	0.95%
2022/06/27	27.7	330.09	24.6	329.40	330.00	3	5,012	0.06%
2022/06/24	27.5	324.13	40.1	323.03	325.00	-12.7	4,996	-0.25%
2022/06/23	52.8	322.83	38.5	323.84	326.00	14.3	4,994	0.29%
2022/06/22	77.2	326.21	29	325.03	321.00	48.1	4,929	0.98%
2022/06/21	27.6	340.03	33.5	342.53	346.00	-5.9	4,848	-0.12%
2022/06/20	29	343.43	24.1	342.88	341.50	4.9	4,829	0.10%
2022/06/17	26.7	354.38	23.5	354.89	352.00	3.2	4,866	0.07%
2022/06/16	13.6	373.61	14.5	374.21	366.50	-0.9	4,825	-0.02%
2022/06/15	21.2	375.67	10.1	375.46	372.50	11.1	4,891	0.23%
2022/06/14	22.2	374.57	6.6	373.46	379.00	15.6	4,930	0.32%
2022/06/13	34.8	380.86	9.2	380.76	379.50	25.6	4,946	0.52%
2022/06/10	16.6	393.96	5.3	392.99	393.00	11.4	4,942	0.23%
2022/06/09	28.7	399.95	11.3	399.52	398.50	17.4	4,943	0.35%
2022/06/08	14.6	404.63	15.8	405.67	405.00	-1.2	4,933	-0.02%
2022/06/07	13.3	400.95	2.7	402.16	401.00	10.6	4,958	0.21%
2022/06/06	11.1	402.89	21.4	405.34	406.50	-10.3	4,962	-0.21%
2022/06/02	24.3	402.94	11.5	401.69	401.00	12.8	5,010	0.25%
2022/06/01	26.8	409.83	24.8	413.28	410.00	2.1	5,027	0.04%
2022/05/31	10.8	405.78	10.7	405.73	406.00	0.2	4,975	0.00%
2022/05/30	4	402.24	11.7	402.80	404.00	-7.7	4,964	-0.15%
2022/05/27	8.8	398.84	43	398.00	400.00	-34.3	4,966	-0.69%
2022/05/26	12	390.37	12.9	389.87	387.50	-1	5,021	-0.02%
2022/05/25	18.6	386.70	15.7	386.81	389.00	2.9	5,073	0.06%
2022/05/24	31.3	388.05	23.3	388.10	384.50	8	5,140	0.16%
2022/05/23	32.7	394.19	15.1	395.17	393.00	17.6	5,219	0.34%
2022/05/20	21.6	403.16	41.2	404.59	401.50	-19.6	5,215	-0.38%
2022/05/19	17.1	398.21	27.3	397.49	402.50	-10.3	5,238	-0.20%
2022/05/18	12.9	396.55	6.6	397.39	395.00	6.3	5,270	0.12%
2022/05/17	7.1	394.00	6.5	395.22	394.50	0.7	5,313	0.01%
2022/05/16	21.6	398.78	27.5	399.74	391.50	-5.9	5,359	-0.11%
2022/05/13	12.3	396.41	22	395.77	399.00	-9.7	5,369	-0.18%
2022/05/12	13.4	389.85	14.1	389.55	388.50	-0.7	5,461	-0.01%
2022/05/11	15.6	389.35	9.3	391.12	391.50	6.3	5,472	0.12%
2022/05/10	26.5	384.73	45.4	382.44	390.50	-18.9	5,522	-0.34%
2022/05/09	40.7	379.96	27.9	381.68	378.00	12.8	5,541	0.23%
2022/05/06	28	391.56	10.5	392.40	391.00	17.5	5,566	0.31%
2022/05/05	41.7	398.21	37	399.68	401.00	4.7	5,606	0.08%
2022/05/04	63.4	397.98	31.6	394.96	395.00	31.8	5,582	0.57%
2022/05/03	19.4	401.53	13.1	402.15	403.50	6.2	5,564	0.11%
2022/04/29	81.2	403.65	60.8	403.68	398.50	20.4	5,587	0.36%
2022/04/28	16.8	375.11	35.2	376.75	382.50	-18.4	5,432	-0.34%
2022/04/27	37.1	357.38	35.1	357.01	363.50	2.1	5,363	0.04%
2022/04/26	10.1	376.30	11.3	376.93	376.00	-1.3	5,269	-0.02%
2022/04/25	23.9	375.44	30	376.11	374.50	-6.1	5,290	-0.12%
2022/04/22	36	390.29	15.7	389.93	387.00	20.3	5,259	0.39%
2022/04/21	22.4	398.80	17.2	399.74	401.50	5.2	5,238	0.10%
2022/04/20	2.6	404.48	1.2	403.33	405.50	1.4	5,244	0.03%
2022/04/19	9.6	406.35	5.4	407.33	402.00	4.2	5,258	0.08%
2022/04/18	9.7	403.44	18.8	403.69	405.50	-9.2	5,292	-0.17%
2022/04/15	17.3	403.09	4.3	402.03	400.00	13	5,317	0.24%
2022/04/14	25	413.13	23.9	413.65	414.00	1.2	5,371	0.02%
2022/04/13	11.3	405.82	20.6	406.16	410.00	-9.3	5,405	-0.17%
2022/04/12	17.3	393.66	23	393.15	398.00	-5.7	5,451	-0.10%
2022/04/11	19.4	395.95	9.1	392.81	390.50	10.3	5,427	0.19%
2022/04/08	16.5	402.64	6.4	402.63	403.00	10.1	5,410	0.19%
2022/04/07	27.2	406.02	53.4	404.66	400.00	-26.2	5,404	-0.48%
2022/04/06	39.8	416.67	14.1	416.25	415.00	25.7	5,325	0.48%
2022/04/01	16.2	423.44	6.2	425.50	427.50	10	5,285	0.19%
2022/03/31	12.6	426.66	15.1	428.45	426.50	-2.5	5,291	-0.05%
2022/03/30	25.9	425.32	15.3	426.27	424.50	10.6	5,314	0.20%
2022/03/29	38.3	420.91	10.4	420.49	420.50	28	5,349	0.52%
2022/03/28	40	423.30	9	423.67	425.00	31	5,374	0.58%
2022/03/25	20.2	437.99	25	438.07	435.50	-4.9	5,413	-0.09%
2022/03/24	55.5	434.14	16.6	437.14	434.50	38.8	5,471	0.71%
2022/03/23	22.6	441.64	53.7	442.09	445.00	-31.1	5,489	-0.57%
2022/03/22	107.2	437.78	38.4	437.43	434.50	68.8	5,583	1.23%	大買/
2022/03/21	33.8	451.29	5.6	450.82	450.50	28.2	5,504	0.51%
2022/03/18	40	460.15	5.9	462.66	456.50	34.1	5,507	0.62%
2022/03/17	16.9	466.10	28.7	465.71	467.00	-11.7	5,512	-0.21%
2022/03/16	11.9	452.12	10.9	452.66	452.50	1	5,483	0.02%
2022/03/15	26.5	455.47	15.7	455.13	451.50	10.7	5,502	0.20%
2022/03/14	15.7	466.66	9.2	462.99	463.00	6.5	5,586	0.12%
2022/03/11	13.8	465.95	8.5	466.71	466.50	5.3	5,694	0.09%
2022/03/10	19.1	462.54	28.1	463.95	468.00	-9.1	5,762	-0.16%
2022/03/09	29.9	455.27	18.3	455.69	452.50	11.6	5,797	0.20%
2022/03/08	20	453.09	22.2	454.25	452.50	-2.2	5,879	-0.04%
2022/03/07	31.8	458.17	14.9	457.86	456.50	17	5,922	0.29%
2022/03/04	16.8	475.31	11.7	475.83	474.00	5.1	5,955	0.09%
2022/03/03	23.7	480.87	29.7	482.44	480.00	-6	6,025	-0.10%
2022/03/02	35.2	476.39	36.1	475.74	477.00	-0.9	6,075	-0.01%
2022/03/01	32.7	474.16	61.7	474.06	481.00	-28.9	6,089	-0.47%
2022/02/25	24.7	459.76	22.1	459.54	456.50	2.6	6,011	0.04%
2022/02/24	35	459.26	26.6	457.62	456.00	8.4	6,011	0.14%
2022/02/23	41.3	463.79	50.8	464.32	463.50	-9.6	5,972	-0.16%
2022/02/22	25	449.97	12.5	450.44	452.00	12.5	5,980	0.21%
2022/02/21	25.3	451.67	17	450.94	453.50	8.3	6,063	0.14%
2022/02/18	44.8	443.81	22.9	444.55	446.50	21.9	6,256	0.35%
2022/02/17	32.2	451.55	10.5	451.85	450.50	21.7	6,281	0.35%
2022/02/16	28	457.70	8.6	459.09	456.00	19.4	6,399	0.30%
2022/02/15	18	454.98	7	455.72	453.00	11	6,411	0.17%
2022/02/14	34.7	454.77	9.4	454.35	454.50	25.3	6,404	0.39%
2022/02/11	21	462.81	12.3	465.26	468.00	8.8	6,335	0.14%
2022/02/10	30.3	466.85	14.3	467.00	467.00	16	6,390	0.25%
2022/02/09	29.2	460.40	20.5	462.21	462.00	8.7	6,558	0.13%
2022/02/08	16.5	454.67	8.3	454.63	453.00	8.2	6,812	0.12%
2022/02/07	42.5	459.50	6.5	460.44	456.50	36	6,762	0.53%
2022/01/26	21.2	473.19	17.8	472.27	471.00	3.4	6,701	0.05%
2022/01/25	37.7	477.96	28.2	475.55	473.00	9.5	6,713	0.14%
2022/01/24	19.7	484.03	23.5	485.16	490.50	-3.8	6,707	-0.06%
2022/01/21	9.6	495.25	8.9	496.14	494.50	0.7	6,702	0.01%
2022/01/20	8.2	500.54	6.3	501.99	503.00	1.9	6,757	0.03%
2022/01/19	5	503.53	4.2	504.83	506.00	0.8	6,751	0.01%
2022/01/18	16.1	511.41	25.6	511.56	510.00	-9.5	6,770	-0.14%
2022/01/17	9.9	498.37	8.5	499.77	501.00	1.4	6,745	0.02%
2022/01/14	25.8	489.72	22	491.99	494.50	3.8	6,769	0.06%
2022/01/13	21.5	499.30	9.2	497.90	498.00	12.3	6,819	0.18%
2022/01/12	12.4	506.03	7.8	505.99	508.00	4.6	6,826	0.07%
2022/01/11	13.2	512.18	10.9	512.99	508.00	2.4	6,833	0.03%
2022/01/10	8	506.61	18	507.43	510.00	-10	6,836	-0.15%
2022/01/07	25	512.37	10.1	515.15	507.00	14.9	6,881	0.22%
2022/01/06	24.7	514.22	29	514.67	517.00	-4.3	6,871	-0.06%
2022/01/05	38.8	521.44	24.4	520.75	520.00	14.4	6,855	0.21%
2022/01/04	19.4	534.92	13.6	532.61	532.00	5.8	6,861	0.08%
2022/01/03	29.8	538.51	17	537.54	538.00	12.8	6,850	0.19%
2021/12/30	11.7	539.15	46.5	539.39	539.00	-34.9	6,885	-0.51%
2021/12/29	13	534.61	8.6	535.68	534.00	4.4	6,890	0.06%
2021/12/28	6.7	535.76	25.9	536.50	537.00	-19.2	6,974	-0.28%
2021/12/27	14.8	531.18	29.3	531.47	531.00	-14.5	6,984	-0.21%
2021/12/24	28.2	536.98	23.7	535.26	530.00	4.5	7,028	0.06%
2021/12/23	20.1	536.03	48.2	536.84	538.00	-28.1	7,083	-0.40%
2021/12/22	16.7	532.52	23.6	533.18	532.00	-6.8	7,091	-0.10%
2021/12/21	16	528.21	36.7	529.95	535.00	-20.8	7,079	-0.29%
2021/12/20	33.4	521.92	29.5	522.38	528.00	4	7,042	0.06%
2021/12/17	39.4	528.07	28.8	528.84	531.00	10.6	6,993	0.15%
2021/12/16	30.8	524.38	86.5	527.35	534.00	-55.7	6,957	-0.80%
2021/12/15	34.2	504.02	46	506.53	512.00	-11.9	6,861	-0.17%
2021/12/14	44.9	509.68	26.8	507.63	502.00	18.1	6,853	0.26%
2021/12/13	49.5	522.06	66.8	522.48	520.00	-17.3	6,826	-0.25%
2021/12/10	23	508.80	37.2	508.33	508.00	-14.1	6,780	-0.21%
2021/12/09	34.9	512.41	40.6	512.92	512.00	-5.7	6,777	-0.08%
2021/12/08	46.1	519.18	59.2	519.11	519.00	-13.1	6,749	-0.19%
2021/12/07	38.8	510.01	57.6	510.80	513.00	-18.8	6,743	-0.28%
2021/12/06	54.2	501.42	92.2	502.41	505.00	-38	6,645	-0.57%
2021/12/03	52.7	491.12	59.3	493.14	493.00	-6.6	6,613	-0.10%
2021/12/02	52.5	485.90	61.4	488.47	486.00	-8.9	6,607	-0.14%
2021/12/01	39.8	477.49	51.9	477.78	482.50	-12.1	6,655	-0.18%
2021/11/30	40.6	471.95	14.8	471.84	465.50	25.7	6,584	0.39%
2021/11/29	41.3	468.18	65.7	464.73	470.00	-24.4	6,565	-0.37%
2021/11/26	35.8	466.22	38.6	467.41	462.50	-2.9	6,565	-0.04%
2021/11/25	44.1	476.46	34.7	475.26	473.00	9.4	6,561	0.14%
2021/11/24	37.8	482.82	33.2	482.18	480.50	4.6	6,613	0.07%
2021/11/23	42.4	481.11	51.5	484.50	485.50	-9.1	6,719	-0.14%
2021/11/22	33.2	489.14	41.1	490.71	489.50	-8	6,713	-0.12%
2021/11/19	59.3	490.38	47.5	488.37	483.00	11.8	6,771	0.17%
2021/11/18	53.4	497.03	67.3	497.65	493.50	-13.9	6,765	-0.20%
2021/11/17	71.1	490.97	88.2	490.48	490.50	-17	6,684	-0.25%
2021/11/16	41.6	471.52	48.1	470.79	470.00	-6.5	6,504	-0.10%
2021/11/15	82.8	469.79	82.9	469.25	470.00	-0.1	6,512	0.00%
2021/11/12	25.1	450.49	28.2	452.10	451.50	-3.1	6,464	-0.05%
2021/11/11	34.1	442.95	38.9	443.28	443.00	-4.8	6,474	-0.07%
2021/11/10	29.4	453.90	25.6	452.60	452.00	3.7	6,501	0.06%
2021/11/09	46.5	456.75	54.6	458.44	461.00	-8.1	6,504	-0.12%
2021/11/08	204.8	457.28	171.3	458.11	456.50	33.6	6,417	0.52%	大買/大賣/
2021/11/05	107.1	435.86	177.9	435.52	448.00	-70.8	6,269	-1.13%	大買/大賣/
2021/11/04	12.2	412.10	4.9	410.39	407.50	7.3	6,019	0.12%
2021/11/03	20.3	412.31	20.1	413.10	413.50	0.2	6,107	0.00%
2021/11/02	20.7	411.54	13.3	411.48	405.50	7.4	6,248	0.12%
2021/11/01	35.6	420.67	27.6	418.65	418.50	8	6,405	0.13%
2021/10/29	28.9	416.24	41.8	417.09	415.50	-13	6,517	-0.20%
2021/10/28	35.9	414.97	46.1	415.36	410.50	-10.2	6,619	-0.15%
2021/10/27	22.2	409.07	15.3	408.71	408.50	7	6,991	0.10%
2021/10/26	28.2	408.52	29.1	408.76	409.00	-0.9	7,147	-0.01%
2021/10/25	25.8	400.04	12.4	402.24	400.00	13.5	7,252	0.19%
2021/10/22	22	395.81	32.2	400.52	405.00	-10.2	7,469	-0.14%
2021/10/21	49.8	400.96	49.6	402.67	395.50	0.2	7,730	0.00%
2021/10/20	37.4	400.74	25.3	401.43	399.00	12.1	7,680	0.16%
2021/10/19	23.6	399.35	28.5	398.41	401.00	-5	7,711	-0.06%
2021/10/18	24.4	389.18	26.4	391.38	387.00	-2	7,840	-0.02%
2021/10/15	22.2	386.53	49.3	386.30	390.50	-27.1	7,897	-0.34%
2021/10/14	31.4	370.28	30.5	370.89	372.00	1	7,975	0.01%
2021/10/13	24.1	372.06	36.7	374.21	371.50	-12.7	7,962	-0.16%
2021/10/12	34.7	379.79	29.5	375.38	372.00	5.2	7,957	0.07%
2021/10/08	49.8	395.22	35.5	392.21	389.00	14.4	7,923	0.18%
2021/10/07	28.6	401.05	26.4	399.48	396.00	2.2	7,985	0.03%
2021/10/06	19.7	397.84	19.7	393.69	391.00	0	8,021	0.00%
2021/10/05	21.1	393.63	24.8	392.75	397.50	-3.7	8,052	-0.05%
2021/10/04	33	400.98	29.7	401.65	399.50	3.3	8,091	0.04%
2021/10/01	24.9	405.29	27.5	407.18	404.50	-2.6	8,143	-0.03%
2021/09/30	39.6	405.22	45.2	407.07	410.00	-5.6	8,201	-0.07%
2021/09/29	62.5	412.88	28.7	409.68	406.50	33.8	8,156	0.41%
2021/09/28	35.3	427.76	10.4	424.43	424.00	24.9	8,167	0.30%
2021/09/27	24.3	430.60	29.4	430.87	434.50	-5.1	8,188	-0.06%
2021/09/24	20.5	427.80	14.7	430.19	426.00	5.7	8,194	0.07%
2021/09/23	23.1	429.33	28.7	430.73	426.50	-5.5	8,292	-0.07%
2021/09/22	30.4	417.03	40.7	418.63	422.00	-10.3	8,256	-0.12%
2021/09/17	27.7	429.89	24.2	430.51	428.50	3.5	8,250	0.04%
2021/09/16	35.3	430.89	32.2	432.42	429.00	3.1	8,262	0.04%
2021/09/15	24.8	435.29	22.8	436.77	431.00	2	8,270	0.02%
2021/09/14	41.1	441.73	26.6	442.74	440.00	14.5	8,313	0.17%
2021/09/13	36	445.77	24.2	446.65	444.00	11.8	8,440	0.14%
2021/09/10	75	447.28	71.6	448.58	454.00	3.4	8,564	0.04%
2021/09/09	21.8	432.90	32.6	430.78	433.50	-10.8	8,524	-0.13%
2021/09/08	26.5	427.46	33.2	429.82	425.50	-6.7	8,548	-0.08%
2021/09/07	53.2	436.79	51.5	437.02	431.00	1.7	8,551	0.02%
2021/09/06	92.5	436.40	53.8	435.41	430.00	38.8	8,563	0.45%
2021/09/03	37.5	459.09	33.6	459.35	456.50	3.9	8,474	0.05%
2021/09/02	97.9	463.12	56.7	461.64	456.50	41.1	8,524	0.48%
2021/09/01	40.5	456.56	42.7	456.21	463.00	-2.2	8,498	-0.03%
2021/08/31	50.8	450.64	32.5	451.12	449.00	18.4	8,511	0.22%
2021/08/30	44.2	448.52	40.9	450.43	454.50	3.2	8,527	0.04%
2021/08/27	102.3	449.07	57.3	449.23	446.00	45	8,455	0.53%	大買/
2021/08/26	32.4	462.70	25.1	463.85	459.50	7.3	8,428	0.09%
2021/08/25	53.8	461.61	51.5	462.45	469.00	2.3	8,509	0.03%
2021/08/24	71.1	471.57	47.6	469.22	461.00	23.5	8,589	0.27%
2021/08/23	22.5	478.86	26	481.28	480.50	-3.6	8,648	-0.04%
2021/08/20	47	474.09	38.7	474.54	470.00	8.3	8,754	0.09%
2021/08/19	41.4	482.47	41.2	482.20	470.50	0.1	8,799	0.00%
2021/08/18	63.4	476.60	54.7	475.61	491.50	8.7	8,768	0.10%
2021/08/17	77.2	486.40	45.4	480.60	474.00	31.8	8,818	0.36%
2021/08/16	47.7	506.36	46.9	505.79	506.00	0.7	8,868	0.01%
2021/08/13	68.4	519.89	64.4	518.07	509.00	4	8,974	0.05%
2021/08/12	36	527.12	44.9	528.48	527.00	-8.8	9,230	-0.10%
2021/08/11	68.3	523.62	66.2	525.03	519.00	2.1	9,479	0.02%
2021/08/10	63.6	534.88	68.3	533.78	531.00	-4.7	9,704	-0.05%
2021/08/09	80	546.37	60.5	545.16	538.00	19.6	9,807	0.20%
2021/08/06	111.8	563.52	81.9	564.83	560.00	29.9	9,918	0.30%	大買/
2021/08/05	180.1	571.87	163.8	573.88	570.00	16.3	10,046	0.16%	大買/大賣/
2021/08/04	110.3	550.80	147.4	552.51	562.00	-37.1	10,340	-0.36%	大買/大賣/
2021/08/03	178.2	547.30	150.8	546.94	545.00	27.4	10,581	0.26%	大買/大賣/
2021/08/02	179.1	545.58	212.7	543.96	541.00	-33.6	10,617	-0.32%	大買/大賣/
2021/07/30	67.1	513.17	87.3	515.13	511.00	-20.2	10,454	-0.19%
2021/07/29	38.4	499.98	55.9	501.36	503.00	-17.5	10,501	-0.17%
2021/07/28	104.8	498.49	52.9	499.27	490.00	52	10,571	0.49%	大買/
2021/07/27	85.8	523.09	156.1	519.48	522.00	-70.3	10,575	-0.67%	大賣/
2021/07/26	33.9	495.97	36.1	497.09	492.00	-2.1	10,462	-0.02%
2021/07/23	43	493.95	27.4	495.97	489.00	15.6	10,540	0.15%
2021/07/22	25.3	498.51	80.3	496.74	497.50	-54.9	10,644	-0.52%
2021/07/21	43	482.48	27.7	484.45	478.50	15.4	10,762	0.14%
2021/07/20	83.4	487.61	27.3	486.37	483.00	56.1	10,750	0.52%
2021/07/19	15.8	500.19	27.1	502.29	503.00	-11.3	10,706	-0.11%
2021/07/16	16.1	500.43	19.7	499.54	499.50	-3.6	10,778	-0.03%
2021/07/15	17	496.95	15.8	497.38	499.50	1.2	10,800	0.01%
2021/07/14	27.7	492.04	12.6	492.40	490.50	15.1	10,810	0.14%
2021/07/13	44.1	501.40	33.7	502.77	495.00	10.4	10,795	0.10%
2021/07/12	24.1	499.87	30.9	500.43	500.00	-6.8	10,833	-0.06%
2021/07/09	61.3	495.00	8.5	494.07	492.50	52.8	10,892	0.48%
2021/07/08	28	504.45	49.9	504.89	506.00	-21.9	10,942	-0.20%
2021/07/07	46.5	497.59	33.1	495.82	494.00	13.4	11,025	0.12%
2021/07/06	22.4	504.91	21.9	507.38	500.00	0.5	11,126	0.00%
2021/07/05	19.8	502.02	27.6	504.01	504.00	-7.8	11,230	-0.07%
2021/07/02	29.9	495.81	12.3	494.93	493.50	17.5	11,304	0.16%
2021/07/01	17.8	501.32	32.9	502.97	503.00	-15	11,352	-0.13%
2021/06/30	37.7	501.74	62.3	503.39	499.00	-24.5	11,458	-0.21%
2021/06/29	11.5	491.80	14.8	492.44	487.50	-3.3	11,416	-0.03%
2021/06/28	18.9	486.05	21.6	487.05	496.50	-2.7	11,592	-0.02%
2021/06/25	38	494.65	19.1	495.17	489.00	18.9	11,660	0.16%
2021/06/24	21.7	494.43	39.1	495.79	497.00	-17.4	11,770	-0.15%
2021/06/23	23.3	486.22	24.9	486.39	490.00	-1.6	11,964	-0.01%
2021/06/22	59.5	478.16	46	479.22	476.50	13.5	11,986	0.11%
2021/06/21	76.1	487.46	26.5	487.79	483.00	49.6	11,884	0.42%
2021/06/18	19.7	509.15	14.9	511.38	503.00	4.8	11,837	0.04%
2021/06/17	19.8	506.18	6.3	506.55	509.00	13.5	11,945	0.11%
2021/06/16	39.5	512.17	15	516.42	510.00	24.4	12,163	0.20%
2021/06/15	15.4	515.16	57.4	517.98	522.00	-42	12,412	-0.34%
2021/06/11	42.9	511.65	19.7	512.55	506.00	23.2	12,480	0.19%
2021/06/10	47.2	517.52	46.1	520.81	515.00	1.1	12,775	0.01%
2021/06/09	27.7	514.38	33.2	515.86	513.00	-5.4	12,879	-0.04%
2021/06/08	44.1	517.71	24.9	515.30	512.00	19.1	12,963	0.15%
2021/06/07	24.8	508.28	40.3	509.00	519.00	-15.5	13,015	-0.12%
2021/06/04	22	497.24	20.6	498.82	500.00	1.3	12,988	0.01%
2021/06/03	41.2	497.05	55.4	497.21	505.00	-14.2	13,118	-0.11%
2021/06/02	82.1	507.63	49	504.32	498.00	33.2	13,156	0.25%
2021/06/01	138.1	527.01	65.4	523.80	516.00	72.7	13,140	0.55%	大買/
2021/05/31	42.4	525.93	75.5	522.73	534.00	-33.1	13,110	-0.25%
2021/05/28	72	507.03	70.7	508.15	505.00	1.2	13,029	0.01%
2021/05/27	23.2	488.14	27.6	489.12	495.50	-4.4	13,029	-0.03%
2021/05/26	53.7	488.38	33.5	487.21	487.00	20.2	13,120	0.15%
2021/05/25	65.9	499.53	62.1	500.42	491.00	3.7	13,186	0.03%
2021/05/24	55.2	479.37	87.9	481.06	487.50	-32.7	13,083	-0.25%
2021/05/21	81.8	469.02	96.7	470.41	470.50	-14.9	13,071	-0.11%
2021/05/20	197.2	471.86	115	463.47	460.00	82.1	12,992	0.63%	大買/大賣/
2021/05/19	160	507.13	111.1	502.75	494.50	49	12,856	0.38%	大買/大賣/
2021/05/18	102.8	495.34	148	497.60	513.00	-45.2	12,796	-0.35%	大買/大賣/
2021/05/17	95.1	472.20	90.6	474.48	466.50	4.5	12,699	0.04%
2021/05/14	102.1	493.17	100.6	493.76	480.00	1.5	12,559	0.01%	大買/
2021/05/13	116.7	489.75	89	490.11	479.00	27.7	12,427	0.22%	大買/
2021/05/12	155.5	484.13	169.1	484.32	491.50	-13.6	12,219	-0.11%	大買/大賣/
2021/05/11	177.2	503.03	112.6	501.70	491.00	64.5	11,808	0.55%	大買/大賣/
2021/05/10	83.7	565.27	37.8	559.41	545.00	45.9	11,473	0.40%
2021/05/07	117.2	573.50	106.7	576.29	578.00	10.5	11,350	0.09%	大買/大賣/
2021/05/06	89.1	541.18	92.6	544.84	553.00	-3.4	11,133	-0.03%
2021/05/05	88.1	560.72	49.8	554.24	533.00	38.3	11,011	0.35%
2021/05/04	86.6	568.60	66.2	568.16	581.00	20.3	10,953	0.19%
2021/05/03	87.8	596.39	35.1	593.75	588.00	52.7	10,777	0.49%
2021/04/29	41	626.36	38	627.43	624.00	3	10,674	0.03%
2021/04/28	41.8	632.47	40.9	637.91	624.00	0.9	10,596	0.01%
2021/04/27	95.6	639.43	105.4	639.64	620.00	-9.8	10,513	-0.09%	大賣/
2021/04/26	44.3	619.28	43.7	619.37	616.00	0.5	10,288	0.01%
2021/04/23	42.1	602.38	68.8	603.49	614.00	-26.8	10,238	-0.26%
2021/04/22	37.3	594.07	38.6	596.49	588.00	-1.3	10,260	-0.01%
2021/04/21	35.7	593.16	26.4	592.23	589.00	9.3	10,201	0.09%
2021/04/20	36.2	596.40	38.5	596.67	596.00	-2.4	10,201	-0.02%
2021/04/19	68.1	598.40	44.7	596.98	592.00	23.3	10,213	0.23%
2021/04/16	66.6	616.30	69.2	617.11	611.00	-2.6	10,166	-0.03%
2021/04/15	64.2	601.70	70.4	603.60	610.00	-6.2	10,099	-0.06%
2021/04/14	90.7	581.58	94.8	582.77	591.00	-4.2	10,081	-0.04%
2021/04/13	94.2	593.09	95.4	591.21	586.00	-1.2	10,108	-0.01%
2021/04/12	82.8	596.31	55.2	591.93	585.00	27.7	9,978	0.28%
2021/04/09	83.1	621.18	50.6	618.74	611.00	32.5	9,818	0.33%
2021/04/08	66.6	622.33	67.3	627.00	629.00	-0.7	9,746	-0.01%
2021/04/07	54.9	603.52	49.7	608.13	619.00	5.2	9,591	0.05%
2021/04/06	51.7	596.12	92.9	597.13	602.00	-41.2	9,500	-0.43%
2021/04/01	59.1	579.77	37.1	575.50	570.00	22	9,393	0.23%
2021/03/31	87.7	584.81	88.7	584.89	575.00	-1	9,445	-0.01%
2021/03/30	72.3	567.77	86.9	569.83	572.00	-14.6	9,340	-0.16%
2021/03/29	94.2	567.84	54.7	566.46	560.00	39.6	9,294	0.43%
2021/03/26	116.3	558.65	146	557.98	569.00	-29.7	9,184	-0.32%	大買/大賣/
2021/03/25	46.6	529.74	60.5	531.15	536.00	-13.8	9,009	-0.15%
2021/03/24	33.8	528.99	28.3	530.00	528.00	5.6	8,985	0.06%
2021/03/23	48.4	534.83	59.4	534.59	533.00	-10.9	9,016	-0.12%
2021/03/22	123	539.01	100.1	531.84	527.00	22.9	8,942	0.26%	大買/
2021/03/19	125.7	539.15	133.1	541.15	542.00	-7.4	8,794	-0.08%	大買/大賣/
2021/03/18	116.1	532.44	156.6	532.30	539.00	-40.5	8,560	-0.47%	大買/大賣/
2021/03/17	67.3	506.62	70.3	507.16	508.00	-3	8,305	-0.04%
2021/03/16	112.9	510.21	112.3	511.56	497.50	0.6	8,198	0.01%	大買/大賣/
2021/03/15	61	498.55	72.2	492.52	496.50	-11.1	7,919	-0.14%
2021/03/12	91.8	495.91	69.5	493.92	487.00	22.3	7,827	0.28%
2021/03/11	40.2	488.58	53.1	490.96	499.00	-12.9	7,796	-0.17%
2021/03/10	39.8	480.73	43.3	481.26	477.00	-3.5	7,695	-0.05%
2021/03/09	87.3	481.95	57.5	480.65	473.50	29.8	7,684	0.39%
2021/03/08	44.4	481.87	64	483.51	481.00	-19.5	7,593	-0.26%
2021/03/05	43.7	466.71	41.4	465.88	469.50	2.4	7,471	0.03%
2021/03/04	48.6	478.25	32.4	477.82	477.00	16.3	7,434	0.22%
2021/03/03	25.2	490.33	24.2	489.37	494.00	1	7,315	0.01%
2021/03/02	32.9	500.84	38.1	501.67	493.50	-5.2	7,250	-0.07%
2021/02/26	56.4	478.77	34.6	480.43	474.00	21.8	7,151	0.30%
2021/02/25	80	506.81	47.5	500.78	499.00	32.5	6,994	0.46%
2021/02/24	47.2	513.10	40.5	514.57	506.00	6.7	6,873	0.10%
2021/02/23	61.7	512.78	47.6	512.51	513.00	14.1	6,809	0.21%
2021/02/22	52.9	527.13	32.9	526.43	531.00	20	6,735	0.30%
2021/02/19	78.3	538.40	44.6	536.43	528.00	33.7	6,759	0.50%
2021/02/18	113.5	534.27	79.8	536.74	544.00	33.7	6,624	0.51%	大買/
2021/02/17	27.5	523.57	11.4	523.55	526.00	16.1	6,448	0.25%
2021/02/05	2	472.00	38.9	476.47	479.00	-36.9	6,252	-0.59%
2021/02/04	50.2	434.23	66.6	436.17	435.50	-16.4	6,222	-0.26%
2021/02/03	46.3	426.64	43	428.84	430.50	3.3	6,237	0.05%
2021/02/02	20.3	420.24	38.8	422.02	423.50	-18.5	6,274	-0.30%
2021/02/01	14.6	403.62	35.8	405.44	408.50	-21.1	6,444	-0.33%
2021/01/29	30.2	401.92	36.8	400.17	394.00	-6.6	6,419	-0.10%
2021/01/28	42.5	403.27	22.4	402.18	401.00	20.1	6,396	0.31%
2021/01/27	37.7	413.76	26.6	414.82	414.00	11.1	6,374	0.17%
2021/01/26	54.1	417.84	26.9	423.43	408.00	27.2	6,333	0.43%
2021/01/25	18	413.95	6.2	413.33	417.50	11.9	6,241	0.19%
2021/01/22	54.2	424.39	58.2	424.74	423.00	-4.1	6,201	-0.07%
2021/01/21	29.9	410.68	29.2	411.70	408.50	0.7	6,126	0.01%
2021/01/20	33.1	401.94	21.1	403.97	401.00	12	6,108	0.20%
2021/01/19	16.6	405.34	33.4	406.78	410.00	-16.8	6,003	-0.28%
2021/01/18	29.8	391.06	21.2	393.35	395.00	8.6	5,933	0.15%
2021/01/15	46.5	403.23	66.7	402.40	400.00	-20.2	5,892	-0.34%
2021/01/14	38.8	394.18	12.1	393.74	393.00	26.7	5,791	0.46%
2021/01/13	22.1	398.89	32.3	397.51	403.00	-10.2	5,771	-0.18%
2021/01/12	37.5	387.92	23.9	388.53	383.00	13.6	5,744	0.24%
2021/01/11	9.4	383.55	8.2	383.23	387.50	1.2	5,682	0.02%
2021/01/08	10.6	383.46	17.2	383.97	384.00	-6.6	5,679	-0.12%
2021/01/07	31.1	376.28	10.5	378.50	378.00	20.6	5,712	0.36%
2021/01/06	42.7	381.30	63.7	381.75	384.00	-20.9	5,650	-0.37%
2021/01/05	11.4	357.87	4	357.59	359.50	7.4	5,487	0.13%
2021/01/04	29	363.04	1	363.06	363.50	27.9	5,522	0.51%
2020/12/31	33.6	368.11	52.2	370.17	369.00	-18.7	5,616	-0.33%
2020/12/30	3.1	352.84	3.2	353.78	357.00	-0.2	5,643	0.00%
2020/12/29	11.1	351.65	18.4	353.24	352.50	-7.3	5,701	-0.13%
2020/12/28	21.5	348.17	14.4	348.11	348.50	7.1	5,737	0.12%
2020/12/25	54.3	351.29	57.5	351.83	351.50	-3.2	5,721	-0.06%
2020/12/24	26.2	333.79	34.1	334.63	333.00	-8	5,648	-0.14%
2020/12/23	11.2	323.14	33.8	326.47	325.00	-22.5	5,613	-0.40%
2020/12/22	33.5	324.70	18.1	324.84	318.00	15.4	5,606	0.28%
2020/12/21	15.3	325.16	21.4	326.91	324.50	-6.1	5,571	-0.11%
2020/12/18	24.3	323.75	17.6	324.90	323.00	6.7	5,536	0.12%
2020/12/17	20.3	322.32	36.4	322.75	323.00	-16.2	5,556	-0.29%
2020/12/16	8.1	315.38	17.4	318.30	314.00	-9.3	5,490	-0.17%
2020/12/15	13.3	312.78	8.3	312.89	312.50	5	5,469	0.09%
2020/12/14	8.4	318.13	13.7	319.47	318.00	-5.3	5,488	-0.10%
2020/12/11	16.7	314.02	7.3	317.31	315.50	9.4	5,518	0.17%
2020/12/10	15.4	318.05	9.4	321.35	317.50	6	5,480	0.11%
2020/12/09	21.8	320.70	21.6	322.14	321.50	0.2	5,498	0.00%
2020/12/08	7.7	312.98	24.4	313.23	316.50	-16.8	5,448	-0.31%
2020/12/07	38.7	307.85	24.8	306.89	306.00	13.9	5,425	0.26%
2020/12/04	19.6	312.80	8	314.18	315.00	11.6	5,385	0.22%
2020/12/03	6.3	312.31	13.7	312.43	312.50	-7.4	5,377	-0.14%
2020/12/02	16.1	307.87	24.4	309.68	308.00	-8.2	5,332	-0.15%
2020/12/01	5.1	303.71	4.2	302.67	303.00	0.8	5,326	0.02%
2020/11/30	13.1	301.94	18.5	306.68	299.00	-5.3	5,376	-0.10%
2020/11/27	8.4	298.79	22.5	300.30	304.00	-14.2	5,370	-0.26%
2020/11/26	11.1	295.13	10.1	295.65	297.00	1	5,403	0.02%
2020/11/25	19.7	294.32	12.5	291.59	293.00	7.2	5,505	0.13%
2020/11/24	10.4	299.55	3.1	299.42	298.50	7.3	5,514	0.13%
2020/11/23	12.5	305.31	17	304.68	304.00	-4.6	5,615	-0.08%
2020/11/20	6.2	300.61	8	301.00	301.50	-1.8	5,730	-0.03%
2020/11/19	27.4	300.40	15.4	300.96	297.50	12	5,720	0.21%
2020/11/18	23.4	299.65	32.9	299.58	300.00	-9.5	5,669	-0.17%
2020/11/17	5.2	293.17	19.2	292.56	291.00	-14	5,597	-0.25%
2020/11/16	8.4	290.73	3.7	292.27	291.00	4.7	5,652	0.08%
2020/11/13	5.1	288.77	12.2	288.99	291.50	-7.1	5,713	-0.12%
2020/11/12	14.1	285.44	14.1	286.01	286.00	0	5,918	0.00%
2020/11/11	32.2	287.29	10.1	288.20	286.00	22.1	5,897	0.37%
2020/11/10	28.3	292.50	26.2	292.87	291.50	2.1	5,843	0.04%
2020/11/09	20.2	293.92	68.9	294.20	293.00	-48.7	5,739	-0.85%
2020/11/06	6.1	274.60	10.3	275.86	273.00	-4.2	5,573	-0.08%
2020/11/05	14.2	269.05	4	270.25	270.00	10.2	5,595	0.18%
2020/11/04	5	270.21	12	269.25	273.00	-7	5,648	-0.12%
2020/11/03	6.3	264.29	4.1	263.05	263.50	2.3	5,867	0.04%
2020/11/02	5.1	261.85	2.2	264.80	264.00	2.8	6,006	0.05%
2020/10/30	9.7	271.74	7	269.89	267.00	2.7	6,026	0.04%
2020/10/29	9.2	274.11	5	275.61	274.50	4.2	6,071	0.07%
2020/10/28	5.2	277.02	5.1	279.62	278.50	0.1	6,153	0.00%
2020/10/27	4.1	276.53	2.1	276.11	278.00	2	6,410	0.03%
2020/10/26	0.2	279.20	1	280.51	278.50	-0.8	6,435	-0.01%
2020/10/23	2	279.02	4	280.50	279.00	-2	6,498	-0.03%
2020/10/22	8	278.56	3	277.67	277.00	5	6,621	0.08%
2020/10/21	1	281.50	4.1	283.60	281.50	-3	6,635	-0.05%
2020/10/20	11	281.45	18	281.97	282.00	-7	6,671	-0.10%
2020/10/19	10	278.55	9.1	278.10	277.00	0.9	6,713	0.01%
2020/10/16	6	277.42	16	278.38	278.50	-10	6,855	-0.15%
2020/10/15	46	282.30	25	281.54	279.50	21	6,884	0.31%
2020/10/14	21.1	281.62	15.1	281.03	280.50	6	6,814	0.09%
2020/10/13	35.1	281.76	28.1	281.84	281.50	7	6,789	0.10%
2020/10/12	38	285.04	44.2	284.86	285.00	-6.2	6,811	-0.09%
2020/10/08	53.2	282.25	57.2	283.10	282.00	-4	6,819	-0.06%
2020/10/07	11.2	276.19	32.1	276.67	277.00	-21	6,737	-0.31%
2020/10/06	6.4	267.46	24.1	268.28	269.50	-17.7	6,754	-0.26%
2020/10/05	18	261.53	5	261.40	260.00	13	6,794	0.19%
2020/09/30	8	265.44	7.6	265.57	265.50	0.4	6,932	0.01%
2020/09/29	11	262.82	6.2	264.22	264.00	4.8	6,999	0.07%
2020/09/28	5.1	249.39	5.3	257.84	258.50	-0.2	7,140	0.00%
2020/09/25	5	254.90	7	248.64	243.50	-2	7,269	-0.03%
2020/09/24	4	255.63	2.1	257.52	258.00	1.9	7,388	0.03%
2020/09/23	11.1	257.38	10.4	257.31	259.50	0.7	7,392	0.01%
2020/09/22	5	257.90	15	258.47	259.00	-10	7,408	-0.13%
2020/09/21	8.3	253.60	5	253.00	253.00	3.3	7,339	0.05%
2020/09/18	0	0.00	6	256.67	257.00	-6	7,343	-0.08%
2020/09/17	13	255.50	15	256.27	253.00	-2	7,362	-0.03%
2020/09/16	11.2	255.30	31	255.34	255.50	-19.8	7,362	-0.27%
2020/09/15	2.3	252.35	11	251.46	252.00	-8.7	7,385	-0.12%
2020/09/14	13	248.23	19.3	248.00	250.50	-6.3	7,508	-0.08%
2020/09/11	12	242.25	7	241.64	243.50	5	7,481	0.07%
2020/09/10	10.2	243.12	19	243.71	243.50	-8.9	7,489	-0.12%
2020/09/09	24.3	235.36	6	235.83	237.50	18.3	7,410	0.25%
2020/09/08	18	241.56	6	242.92	242.00	12	7,354	0.16%
2020/09/07	4.2	241.70	7	243.71	241.00	-2.8	7,331	-0.04%
2020/09/04	12.2	244.08	2	246.75	243.00	10.2	7,321	0.14%
2020/09/03	7.2	250.61	2	251.50	251.00	5.2	7,287	0.07%
2020/09/02	22	252.39	19.1	251.71	249.50	2.9	7,209	0.04%
2020/09/01	1	245.53	7	243.29	246.50	-6	7,144	-0.08%
2020/08/31	15.4	245.74	19	247.81	240.00	-3.7	7,081	-0.05%
2020/08/28	8	245.94	5	247.52	248.00	3	6,985	0.04%
2020/08/27	37.3	249.34	35.1	248.82	248.00	2.2	6,947	0.03%
2020/08/26	29.2	252.18	35	251.56	254.00	-5.8	6,825	-0.09%
2020/08/25	11	263.45	5	262.10	262.00	6	6,721	0.09%
2020/08/24	4	263.13	5	263.00	264.00	-1	6,725	-0.01%
2020/08/21	19	262.34	17.1	263.49	263.00	1.9	6,726	0.03%
2020/08/20	20	257.03	38	256.47	256.00	-18	6,685	-0.27%
2020/08/19	16	266.19	19	265.87	268.50	-3	6,647	-0.05%
2020/08/18	50.2	268.72	31	266.37	265.50	19.1	6,544	0.29%
2020/08/17	6	284.75	5	287.70	289.00	1	6,336	0.02%
2020/08/14	4	280.25	11	280.68	285.00	-7	6,374	-0.11%
2020/08/13	7	287.06	7.1	284.79	284.50	0	6,352	0.00%
2020/08/12	19.1	281.85	12	281.96	282.00	7	6,396	0.11%
2020/08/11	13.2	288.37	12	287.33	289.50	1.2	6,451	0.02%
2020/08/10	27.3	289.50	15	287.30	287.00	12.2	6,384	0.19%
2020/08/07	81	302.15	43.2	297.50	294.00	37.8	6,362	0.59%
2020/08/06	28	313.54	30.1	317.41	316.00	-2.1	6,177	-0.03%
2020/08/05	21	301.86	9.1	302.40	303.50	11.9	6,036	0.20%
2020/08/04	10.1	297.20	6	298.00	297.50	4.1	5,963	0.07%
2020/08/03	15	295.04	16.1	295.01	296.00	-1.1	5,954	-0.02%
2020/07/31	46	296.47	78.2	294.37	290.00	-32.2	6,052	-0.53%
2020/07/30	3	277.17	12	278.71	279.50	-9	5,896	-0.15%
2020/07/29	15	278.07	14	276.82	277.50	1	5,945	0.02%
2020/07/28	19	277.92	30	276.77	269.50	-11	5,960	-0.18%
2020/07/27	2	274.00	10.2	275.52	277.00	-8.2	5,905	-0.14%
2020/07/24	19.1	275.07	6.1	277.31	271.50	13.1	5,975	0.22%
2020/07/23	37	278.49	53.3	278.96	281.50	-16.3	5,979	-0.27%
2020/07/22	28	276.52	28	276.46	279.50	0	5,973	0.00%
2020/07/21	23	264.83	3	264.84	265.50	20	5,848	0.34%
2020/07/20	3	260.17	11	261.68	260.00	-8	5,827	-0.14%
2020/07/17	5	261.90	4	262.63	262.00	1	5,858	0.02%
2020/07/16	15.2	264.26	19	265.66	263.50	-3.8	5,883	-0.06%
2020/07/15	14	268.78	9	266.78	262.50	5	5,846	0.09%
2020/07/14	8.1	270.92	7.1	266.30	267.00	1	5,852	0.02%
2020/07/13	55	273.38	20.1	273.01	271.50	34.9	5,832	0.60%
2020/07/10	33	287.80	34	286.68	285.50	-1	5,772	-0.02%
2020/07/09	25.2	284.92	40.1	286.31	284.50	-14.9	5,709	-0.26%
2020/07/08	35	268.19	16	268.63	268.00	19	5,546	0.34%
2020/07/07	57	268.45	30.2	268.17	265.00	26.8	5,458	0.49%
2020/07/06	84.2	276.08	55.1	277.94	281.50	29.1	5,300	0.55%
2020/07/03	22	252.16	30	254.14	260.50	-8	5,177	-0.16%
2020/07/02	3	236.01	3	235.67	237.00	0	5,054	0.00%
2020/07/01	6.2	234.79	10.1	234.00	234.50	-3.9	5,085	-0.08%
2020/06/30	5	231.60	5	230.00	228.00	0	5,055	0.00%
2020/06/29	5.1	228.00	6	227.50	227.50	-1	5,065	-0.02%
2020/06/24	7	228.00	21	230.23	228.00	-14	5,051	-0.28%
2020/06/23	5	226.80	9	228.06	228.00	-4	5,081	-0.08%
2020/06/22	42	227.50	12	225.50	224.00	30	5,082	0.59%
2020/06/19	5	223.70	13	221.31	222.00	-8	5,083	-0.16%
2020/06/18	1	215.50	0	0.00	215.50	1	5,053	0.02%
2020/06/17	1	215.00	1	216.00	214.00	0	5,120	0.00%
2020/06/16	1	215.00	0.1	215.00	215.00	0.9	5,293	0.02%
2020/06/15	0	211.00	2.2	213.90	211.00	-2.2	5,451	-0.04%
2020/06/12	2.1	212.53	3	210.33	213.50	-0.9	5,499	-0.02%
2020/06/11	3	215.48	4	214.38	213.50	-1	5,568	-0.02%
2020/06/10	5	214.30	5	215.20	214.00	0	5,609	0.00%
2020/06/09	1	216.03	1	217.00	217.00	0	5,690	0.00%
2020/06/08	2	216.49	3	216.83	217.50	-1	5,802	-0.02%
2020/06/05	2	215.00	2	214.75	215.00	0	5,800	0.00%
2020/06/04	2	214.52	4.4	214.97	216.00	-2.3	5,849	-0.04%
2020/06/03	6	213.42	4	214.13	213.00	2	5,868	0.03%
2020/06/02	3.1	210.82	3.2	210.50	210.50	-0.1	5,861	0.00%
2020/06/01	4.1	208.74	9	211.44	208.50	-4.9	5,875	-0.08%
2020/05/29	1.1	208.64	0	0.00	205.00	1.1	5,871	0.02%
2020/05/28	1.1	205.35	5.1	205.94	208.00	-4	5,868	-0.07%
2020/05/27	6	209.08	7	208.71	207.00	-1	5,929	-0.02%
2020/05/26	3	205.35	14.1	206.47	208.00	-11	6,004	-0.18%
2020/05/25	5	200.11	8.1	199.48	202.50	-3.1	5,987	-0.05%
2020/05/22	4	198.88	5.1	198.90	198.50	-1.1	5,999	-0.02%
2020/05/21	4	201.13	5.3	202.26	203.50	-1.3	6,010	-0.02%
2020/05/20	7	197.50	4	199.00	198.00	3	6,092	0.05%
2020/05/19	10	197.50	14	198.71	197.00	-4	6,166	-0.06%
2020/05/18	25	198.86	14	196.64	195.00	11	6,124	0.18%
2020/05/15	5	202.91	3	204.67	204.00	2	6,014	0.03%
2020/05/14	13.1	205.72	6	206.75	203.50	7.1	6,020	0.12%
2020/05/13	7	209.07	12	208.63	210.00	-5	5,997	-0.08%
2020/05/12	5	205.50	4	204.88	204.00	1	5,938	0.02%
2020/05/11	2	204.75	1	204.00	204.00	1	6,018	0.02%
2020/05/08	1	204.96	10	204.70	203.50	-9	6,061	-0.15%
2020/05/07	17	204.09	10	203.70	200.00	7	6,066	0.12%
2020/05/06	5	193.20	14	193.75	195.50	-9	5,926	-0.15%
2020/05/05	29.1	189.33	26	188.58	189.00	3.1	5,838	0.05%
2020/05/04	13.1	183.58	10	186.10	187.00	3.1	5,822	0.05%
2020/04/30	16	184.91	8	186.25	186.50	8	5,781	0.14%
2020/04/29	4	183.38	6	182.33	183.50	-2	5,798	-0.03%
2020/04/28	5.1	176.24	4	177.13	179.50	1.1	5,749	0.02%
2020/04/27	5	177.70	1	178.00	178.00	4	5,808	0.07%
2020/04/24	1.1	177.56	0	178.00	176.00	1.1	5,740	0.02%
2020/04/23	5	177.90	2	178.75	178.50	3	5,733	0.05%
2020/04/22	5.1	175.24	4	175.75	177.00	1.1	5,784	0.02%
2020/04/21	1	180.00	2.1	180.96	179.00	-1.1	5,812	-0.02%
2020/04/20	0	0.00	0.1	184.00	183.00	-0.1	5,867	0.00%
2020/04/17	2.2	184.55	0.1	185.00	185.00	2.1	5,968	0.04%
2020/04/16	2	183.75	0	0.00	183.00	2	5,929	0.03%
2020/04/15	4	185.13	2.1	186.07	186.00	1.9	6,016	0.03%
2020/04/14	1	185.50	8.1	185.63	185.50	-7.1	6,067	-0.12%
2020/04/13	7	182.28	1	183.50	181.00	6	6,147	0.10%
2020/04/10	3	185.67	1	185.50	185.00	2	6,216	0.03%
2020/04/09	1	186.00	1	188.03	187.00	0	6,343	0.00%
2020/04/08	4	185.63	2	185.50	184.50	2	6,328	0.03%
2020/04/07	3	190.17	3	187.00	184.00	0	6,281	0.00%
2020/04/06	2	179.58	4	179.13	185.00	-2	6,250	-0.03%
2020/04/01	3	174.50	2	175.00	175.00	1	6,286	0.02%
2020/03/31	4	173.38	6.1	173.74	172.00	-2.1	6,274	-0.03%
2020/03/30	4	169.55	0	0.00	173.50	4	6,254	0.06%
2020/03/27	7	173.71	7.2	173.27	172.00	-0.2	6,290	0.00%
2020/03/26	1	171.00	9	170.23	171.00	-8	6,346	-0.13%
2020/03/25	20	169.15	11	169.32	169.00	9	6,703	0.13%
2020/03/24	1.1	160.16	3	162.67	161.50	-1.9	6,753	-0.03%
2020/03/23	7	155.07	7	151.93	153.50	0	6,743	0.00%
2020/03/20	10	156.35	8	157.38	152.00	2	6,702	0.03%
2020/03/19	12.2	156.05	10	154.30	152.00	2.2	6,562	0.03%
2020/03/18	4	171.97	4	172.63	168.50	0	6,536	0.00%
2020/03/17	1	172.50	8	170.81	170.00	-7	6,604	-0.11%
2020/03/16	0.1	174.00	0	0.00	171.50	0.1	6,603	0.00%
2020/03/13	5.1	176.57	7	173.36	178.50	-1.9	6,591	-0.03%
2020/03/12	2.1	184.12	7.2	186.58	185.50	-5.1	6,549	-0.08%
2020/03/11	2.1	195.96	2	198.00	193.00	0.1	6,481	0.00%
2020/03/10	3	193.00	8	195.50	194.00	-5	6,516	-0.08%
2020/03/09	3.1	196.80	2	198.50	195.00	1.1	6,498	0.02%
2020/03/06	4	204.50	1	203.50	203.50	3	6,463	0.05%
2020/03/05	2	205.00	1	204.50	204.50	1	6,532	0.02%
2020/03/04	3	201.33	6	202.42	203.50	-3	6,523	-0.05%
2020/03/03	1	201.50	0.2	202.50	201.50	0.9	6,594	0.01%
2020/03/02	6.2	193.43	4	196.38	197.50	2.2	6,653	0.03%
2020/02/27	2	200.46	1	197.00	195.50	1	6,706	0.02%
2020/02/26	2.1	201.11	3.1	202.23	203.50	-1	6,836	-0.01%
2020/02/25	1	203.00	0	0.00	203.50	1	7,280	0.01%
2020/02/24	2	201.50	6	202.50	203.50	-4	7,318	-0.05%
2020/02/21	8	203.57	3	204.00	205.00	5	7,373	0.07%
2020/02/20	16	208.53	1	208.50	208.50	15	7,271	0.21%
2020/02/19	4	212.00	0	0.00	213.00	4	7,189	0.06%
2020/02/18	2	213.50	1	213.00	212.00	1	7,246	0.01%
2020/02/17	1	217.50	0	0.00	216.50	1	7,247	0.01%
2020/02/14	6	218.75	2	217.50	219.50	4	7,331	0.05%
2020/02/13	2	221.50	4	220.63	220.50	-2	7,327	-0.03%
2020/02/12	7	221.71	16	220.03	220.50	-9	7,329	-0.12%
2020/02/11	1	216.50	4	214.13	216.50	-3	7,286	-0.04%
2020/02/10	3.1	209.35	5	211.50	208.50	-1.9	7,482	-0.03%
2020/02/07	14	214.68	1	214.50	214.00	13	7,551	0.17%
2020/02/06	5	215.70	5	217.70	218.50	0	7,667	0.00%
2020/02/05	5	216.10	2	212.00	212.00	3	7,839	0.04%
2020/02/04	1	216.00	0	0.00	218.00	1	7,924	0.01%
2020/02/03	3	210.00	2	210.75	213.00	1	7,968	0.01%
2020/01/31	2	217.25	2	218.50	218.00	0	7,991	0.00%
2020/01/30	6	217.08	3	217.16	214.50	3	8,059	0.04%
2020/01/20	0.1	230.50	5	230.20	230.50	-5	8,056	-0.06%
2020/01/16	2	225.25	2	227.27	230.00	0	8,525	0.00%
2020/01/15	4	232.50	26	231.54	227.50	-22	8,850	-0.25%
2020/01/14	4	235.72	5	233.40	232.00	-1	8,760	-0.01%
2020/01/13	2	231.74	8	231.56	232.50	-6	8,660	-0.07%
2020/01/10	2	227.50	3	226.84	227.50	-1	8,590	-0.01%
2020/01/09	3.1	225.85	8	227.31	227.50	-5	8,592	-0.06%
2020/01/08	7	220.14	13	221.92	220.50	-6	8,506	-0.07%
2020/01/07	1	219.50	9	217.56	218.00	-8	8,421	-0.09%
2020/01/06	3	211.50	5	210.50	211.00	-2	8,327	-0.02%
2020/01/03	17	217.97	7	217.00	215.50	10	8,285	0.12%
2020/01/02	6	220.83	1	222.00	222.50	5	8,241	0.06%
2019/12/31	6	221.58	3	219.00	219.00	3	8,229	0.04%
2019/12/30	6	223.25	5	222.90	222.00	1	8,345	0.01%
2019/12/27	6	226.42	5	226.60	227.00	1	8,418	0.01%
2019/12/26	2	220.00	1	221.00	221.00	1	8,396	0.01%
2019/12/25	4	218.25	8	218.63	219.00	-4	8,478	-0.05%
2019/12/24	5	216.60	2	215.75	216.00	3	8,542	0.04%
2019/12/23	8	215.19	5	216.10	216.00	3	8,613	0.03%
2019/12/20	21	214.19	19	212.79	212.50	2	8,530	0.02%
2019/12/19	18	225.36	16	224.81	225.50	2	8,167	0.02%
2019/12/18	20	231.67	4	232.50	229.00	16	8,064	0.20%
2019/12/17	8.2	235.86	11	237.23	238.00	-2.8	8,016	-0.03%
2019/12/16	11	232.14	9	234.94	235.00	2	8,094	0.02%
2019/12/13	17	232.71	11.1	235.02	229.00	6	8,081	0.07%
2019/12/12	14	230.61	5	230.50	230.50	9	7,986	0.11%
2019/12/11	8	228.44	3	229.83	230.00	5	7,925	0.06%
2019/12/10	4	228.12	4	228.50	227.50	0	7,895	0.00%
2019/12/09	2	225.75	5	226.60	225.50	-3	7,918	-0.04%
2019/12/06	2	219.75	1	225.50	220.00	1	7,926	0.01%
2019/12/05	4	219.88	2	221.50	221.50	2	7,959	0.03%
2019/12/04	2	215.75	3.3	215.50	216.00	-1.2	8,053	-0.02%
2019/12/03	8	219.69	2	219.50	219.50	6	8,081	0.07%
2019/12/02	3.1	221.47	6	223.25	220.50	-2.9	8,211	-0.04%
2019/11/29	2	224.49	6	224.33	223.50	-4	8,238	-0.05%
2019/11/28	7	226.36	1	224.00	223.50	6	8,490	0.07%
2019/11/27	1	225.03	1	229.50	227.00	0	8,658	0.00%
2019/11/26	11	227.14	4	226.00	225.50	7	8,872	0.08%
2019/11/25	17	233.03	14	227.79	227.00	3	8,839	0.03%
2019/11/22	27	229.41	30	231.17	237.50	-3	8,732	-0.03%
2019/11/21	0	0.00	1	215.00	216.00	-1	8,336	-0.01%
2019/11/20	5	218.10	2	219.25	218.00	3	8,395	0.04%
2019/11/19	1	217.51	4	216.50	219.00	-3	8,436	-0.04%
2019/11/18	1	210.00	2	209.25	214.50	-1	8,469	-0.01%
2019/11/15	10	211.70	8.2	211.96	212.50	1.8	8,602	0.02%
2019/11/14	1	216.00	5	217.50	216.50	-4	8,682	-0.05%
2019/11/13	4	219.00	12	219.83	216.00	-8	8,689	-0.09%
2019/11/12	1	214.50	1	215.50	216.00	0	8,610	0.00%
2019/11/11	2	209.50	5	209.90	208.50	-3	8,608	-0.03%
2019/11/08	3	213.83	3	212.33	212.00	0	8,645	0.00%
2019/11/07	15	217.17	11	217.59	215.00	4	8,609	0.05%
2019/11/06	6	215.00	4	213.25	214.50	2	8,457	0.02%
2019/11/05	7.2	214.11	16	216.25	219.00	-8.8	8,509	-0.10%
2019/11/04	21	210.33	28	209.36	209.00	-7	8,435	-0.08%
2019/11/01	7	198.86	11.4	201.34	202.00	-4.4	8,321	-0.05%
2019/10/31	3	197.17	5	197.60	196.00	-2	8,247	-0.02%
2019/10/30	1	195.00	2	196.50	196.50	-1	8,202	-0.01%
2019/10/29	6	192.83	6	192.33	192.50	0	8,153	0.00%
2019/10/28	4.1	195.50	5.1	196.38	195.50	-1	8,093	-0.01%
2019/10/25	18	199.08	4	197.63	196.00	14	7,976	0.18%
2019/10/24	23	205.02	24	206.83	208.00	-1	7,783	-0.01%
2019/10/23	37	201.12	55	200.55	204.50	-18	7,616	-0.24%
2019/10/22	1.1	187.52	0	0.00	188.00	1.1	7,291	0.01%
2019/10/21	0	0.00	1	187.00	186.50	-1	7,455	-0.01%
2019/10/18	2	188.00	2	188.00	187.50	0	7,610	0.00%
2019/10/17	0	0.00	1	186.50	188.00	-1	7,773	-0.01%
2019/10/16	0	0.00	2	185.25	183.50	-2	7,984	-0.03%
2019/10/15	3	182.00	0	0.00	183.00	3	8,179	0.04%
2019/10/14	0	0.00	5	185.60	185.50	-5	8,392	-0.06%
2019/10/09	5.3	182.79	0	0.00	181.00	5.3	8,577	0.06%
2019/10/08	8	186.38	3	186.83	187.00	5	8,728	0.06%
2019/10/07	2	191.25	0	0.00	188.50	2	8,873	0.02%
2019/10/04	2	188.75	3	189.67	191.00	-1	8,924	-0.01%
2019/10/03	3	185.17	11	187.45	190.00	-8	8,853	-0.09%
2019/10/02	2	185.50	6	186.25	187.00	-4	8,806	-0.05%
2019/10/01	0.1	185.00	5	183.10	184.50	-5	8,797	-0.06%
2019/09/27	6	178.67	6	177.75	178.00	0	8,791	0.00%
2019/09/26	7	185.79	0	0.00	182.00	7	8,861	0.08%
2019/09/25	1	186.00	3	185.00	186.00	-2	8,969	-0.02%
2019/09/24	3	184.33	2	185.25	184.50	1	9,037	0.01%
2019/09/23	4	184.00	1	184.00	184.00	3	9,050	0.03%
2019/09/20	5	186.50	0	0.00	185.00	5	9,078	0.06%
2019/09/19	0	0.00	4	189.63	189.00	-4	9,051	-0.04%
2019/09/18	2	187.00	10	187.30	186.50	-8	8,947	-0.09%
2019/09/17	1	187.00	2	186.25	186.50	-1	8,943	-0.01%
2019/09/16	1	185.00	0	0.00	185.50	1	8,984	0.01%
2019/09/12	4	187.38	3	186.17	187.50	1	9,027	0.01%
2019/09/11	3	186.50	3	187.83	188.00	0	9,165	0.00%
2019/09/10	2	184.50	1	184.50	184.00	1	9,149	0.01%
2019/09/09	4	188.38	0	0.00	187.00	4	9,104	0.04%
2019/09/06	6	190.75	15	191.20	189.50	-9	9,071	-0.10%
2019/09/05	2	187.75	3	188.33	188.50	-1	9,019	-0.01%
2019/09/04	6	187.08	4	188.13	186.00	2	9,087	0.02%
2019/09/03	12	189.33	8	190.00	188.50	4	9,090	0.04%
2019/09/02	13	191.38	19	192.29	193.00	-6	9,158	-0.07%
2019/08/30	27	188.11	23	187.39	186.00	4	9,151	0.04%
2019/08/29	9	178.50	21.1	180.43	181.00	-12.1	8,927	-0.14%
2019/08/28	12	173.25	4	173.25	174.50	8	8,746	0.09%
2019/08/27	5	171.30	6	172.00	170.50	-1	8,712	-0.01%
2019/08/26	7	169.71	4	171.25	169.00	3	8,721	0.03%
2019/08/23	2	175.50	4	175.13	174.00	-2	8,719	-0.02%
2019/08/22	1	174.50	3	173.50	172.50	-2	8,672	-0.02%
2019/08/21	6	171.92	4	172.50	171.50	2	8,625	0.02%
2019/08/20	6	174.00	5.2	174.21	174.50	0.8	8,606	0.01%
2019/08/19	1	166.00	5	172.70	173.00	-4	8,560	-0.05%
2019/08/16	2	164.50	1	165.50	165.00	1	8,546	0.01%
2019/08/15	2	159.50	3	161.00	162.50	-1	8,671	-0.01%
2019/08/14	4	163.88	5	164.20	163.50	-1	8,845	-0.01%
2019/08/13	7	161.93	4	162.25	161.00	3	8,901	0.03%
2019/08/12	4	165.75	10	165.65	166.00	-6	8,947	-0.07%
2019/08/08	8	164.50	10	165.30	165.00	-2	8,953	-0.02%
2019/08/07	19	163.55	19	164.63	163.50	0	8,903	0.00%
2019/08/06	5	156.00	10	154.20	157.00	-5	8,777	-0.06%
2019/08/05	29	158.90	36	158.90	157.00	-7	8,765	-0.08%
2019/08/02	0	0.00	1	165.00	164.50	-1	8,734	-0.01%
2019/08/01	1	167.00	4	164.50	168.00	-3	8,738	-0.03%
2019/07/31	3	166.00	6	166.58	166.00	-3	8,810	-0.03%
2019/07/30	5.2	168.88	9	167.89	167.00	-3.8	8,860	-0.04%
2019/07/29	1	171.50	2	171.25	171.00	-1	8,840	-0.01%
2019/07/26	4.1	170.66	4	171.75	171.00	0.1	8,882	0.00%
2019/07/25	8	172.13	13	171.00	172.50	-5	8,846	-0.06%
2019/07/24	6	172.25	9	172.28	171.50	-3	8,753	-0.03%
2019/07/23	20	173.88	18	173.92	174.00	2	8,664	0.02%
2019/07/22	14	172.96	13	172.00	174.50	1	8,548	0.01%
2019/07/19	13	167.81	19	169.05	172.00	-6	8,467	-0.07%
2019/07/18	29	164.66	18	165.19	163.00	11	8,291	0.13%
2019/07/17	49	172.59	12	171.46	171.00	37	8,060	0.46%
2019/07/16	28	180.61	22	180.98	178.00	6	7,826	0.08%
2019/07/15	29	176.97	32	178.11	180.00	-3	7,624	-0.04%
2019/07/12	23	175.43	9	174.67	173.50	14	7,482	0.19%
2019/07/11	7	182.71	13	182.96	183.00	-6	7,361	-0.08%
2019/07/10	4	174.75	1	176.00	175.00	3	7,157	0.04%
2019/07/09	4	172.13	0	0.00	172.00	4	7,129	0.06%
2019/07/08	1.5	173.17	2	174.25	172.50	-0.5	7,125	-0.01%
2019/07/05	3	174.33	1	174.00	176.00	2	7,098	0.03%
2019/07/04	4	175.75	1	174.50	175.50	3	7,094	0.04%
2019/07/03	8.5	180.71	5	177.50	175.50	3.5	7,060	0.05%
2019/07/02	16	186.09	14	186.71	185.00	2	6,959	0.03%
2019/07/01	0	0.00	1	190.00	190.00	-1	6,733	-0.01%
2019/06/28	6.4	171.98	8	173.50	173.00	-1.6	6,638	-0.02%
2019/06/27	1	170.00	2	172.00	169.50	-1	6,595	-0.02%
2019/06/26	4	167.00	1	167.00	167.00	3	6,590	0.05%
2019/06/25	6	169.67	4	168.88	168.00	2	6,567	0.03%
2019/06/24	3	168.50	3	170.83	171.00	0	6,532	0.00%
2019/06/21	2	172.00	10	170.70	170.50	-8	6,497	-0.12%
2019/06/20	10	168.50	7	168.93	170.00	3	6,423	0.05%
2019/06/19	18	169.42	14	170.39	171.00	4	6,341	0.06%
2019/06/18	3	161.83	3	162.17	161.00	0	6,157	0.00%
2019/06/17	6	163.25	7	163.21	162.50	-1	6,143	-0.02%
2019/06/14	4	163.13	4	163.25	164.00	0	6,163	0.00%
2019/06/13	8	163.25	6	163.33	163.00	2	6,187	0.03%
2019/06/12	7	163.64	13	163.31	165.50	-6	6,208	-0.10%
2019/06/11	17	159.56	15	160.33	160.50	2	6,097	0.03%
2019/06/10	19	157.13	24	157.33	159.50	-5	5,964	-0.08%
2019/06/06	38	152.07	15	151.97	149.50	23	5,840	0.39%
2019/06/05	2	165.00	1	165.00	166.00	1	5,626	0.02%
2019/06/04	2	166.50	6	166.67	162.00	-4	5,611	-0.07%
2019/06/03	6	163.17	5	164.70	164.00	1	5,555	0.02%
2019/05/31	7	165.14	4	165.63	167.50	3	5,547	0.05%
2019/05/30	6	163.33	1	164.00	163.00	5	5,429	0.09%
2019/05/29	4	161.13	5	160.80	164.00	-1	5,374	-0.02%
2019/05/28	2	162.75	3	163.33	162.00	-1	5,328	-0.02%
2019/05/27	3	163.00	4	163.50	163.50	-1	5,268	-0.02%
2019/05/24	4	166.38	5	167.40	165.00	-1	5,269	-0.02%
2019/05/23	12	168.04	8	166.63	167.00	4	5,178	0.08%
2019/05/22	7	178.50	8	178.69	178.00	-1	5,078	-0.02%
2019/05/21	15	170.80	6	172.50	173.50	9	4,960	0.18%
2019/05/20	8	180.75	10	181.35	180.00	-2	4,779	-0.04%
2019/05/17	3	189.67	0	0.00	187.50	3	4,750	0.06%
2019/05/16	0	0.00	1	198.50	195.00	-1	4,829	-0.02%
2019/05/15	3	200.33	1	202.50	200.50	2	4,841	0.04%
2019/05/14	0	0.00	1	200.00	202.50	-1	4,814	-0.02%
2019/05/13	4	202.25	4	203.25	200.00	0	4,775	0.00%
2019/05/10	8	212.56	6	211.33	211.00	2	4,720	0.04%
2019/05/09	22	218.64	23	219.65	217.50	-1	4,664	-0.02%
2019/05/08	18	217.81	13	218.96	217.00	5	4,657	0.11%
2019/05/07	3	212.50	4	213.38	221.50	-1	4,571	-0.02%
2019/05/06	4	203.25	4	203.75	203.50	0	4,498	0.00%
2019/05/03	1	206.00	1	207.00	207.00	0	4,588	0.00%
2019/04/30	1	198.50	1	200.00	201.50	0	4,561	0.00%
2019/04/29	0	0.00	1	200.50	200.00	-1	4,616	-0.02%
2019/04/26	3	203.17	0	0.00	199.00	3	4,671	0.06%
2019/04/25	4	202.38	3	203.00	204.50	1	4,648	0.02%
2019/04/24	2	198.50	2	199.50	198.00	0	4,608	0.00%
2019/04/19	1	197.50	1	198.50	199.50	0	4,556	0.00%
2019/04/18	0	0.00	1	198.50	198.50	-1	4,523	-0.02%
2019/04/17	0	0.00	1	197.50	195.50	-1	4,502	-0.02%
2019/04/16	1	195.00	0	0.00	195.00	1	4,458	0.02%
2019/04/15	1	197.00	1	197.00	196.00	0	4,456	0.00%
2019/04/12	1	203.50	1	198.50	201.00	0	4,424	0.00%
2019/04/11	1	199.50	0	0.00	200.00	1	4,447	0.02%
2019/04/10	0	0.00	1	196.50	197.50	-1	4,415	-0.02%
2019/04/09	1	191.50	3	195.17	196.50	-2	4,354	-0.05%
2019/04/08	4	194.00	1	193.50	193.00	3	4,330	0.07%
2019/04/03	2	202.50	0	0.00	200.00	2	4,259	0.05%
2019/03/29	0	0.00	1	197.00	198.00	-1	4,173	-0.02%
2019/03/28	1	188.00	1	190.50	190.00	0	4,120	0.00%
2019/03/27	0	0.00	1	191.00	191.00	-1	4,149	-0.02%
2019/03/26	4	187.50	2	187.50	191.00	2	4,153	0.05%
2019/03/25	0	0.00	1	188.50	190.00	-1	4,125	-0.02%
2019/03/22	3	191.50	5	192.10	191.00	-2	4,112	-0.05%
2019/03/19	1	187.50	0	0.00	187.00	1	4,038	0.02%
2019/03/18	1	186.00	2	184.00	188.50	-1	3,989	-0.03%
2019/03/15	3	180.67	4	180.25	179.00	-1	3,934	-0.03%
2019/03/14	2	175.75	3	175.83	176.00	-1	3,816	-0.03%
2019/03/12	3	176.50	1	178.00	174.00	2	3,846	0.05%
2019/03/08	0	0.00	1	174.00	173.00	-1	3,996	-0.03%
2019/03/07	1	178.00	3	176.67	172.50	-2	4,047	-0.05%
2019/03/06	1	172.50	2	174.50	176.00	-1	4,063	-0.02%
2019/03/05	1	168.50	0	0.00	169.00	1	4,033	0.02%
2019/02/27	2	170.50	1	174.50	171.00	1	4,010	0.02%
2019/02/26	1	175.50	0.1	174.00	173.50	0.9	3,974	0.02%
2019/02/22	0	0.00	1	177.00	173.00	-1	3,950	-0.03%
2019/02/20	1	174.50	1	177.00	175.00	0	3,891	0.00%
2019/02/19	2	174.50	1	174.50	174.50	1	3,907	0.03%
2019/02/18	6	177.00	3	175.17	174.50	3	3,894	0.08%
2019/02/15	6	173.33	5	174.40	174.50	1	3,804	0.03%
2019/02/12	0.1	160.00	0	0.00	161.00	0.1	3,566	0.00%
2019/01/30	0	0.00	1	158.00	158.00	-1	3,630	-0.03%
2019/01/29	6	156.17	6	157.50	157.00	0	3,716	0.00%
2019/01/25	0	0.00	3.2	154.45	154.50	-3.2	3,735	-0.08%
2019/01/24	5	149.70	2	150.50	150.00	3	3,755	0.08%
2019/01/22	1	154.50	1	155.50	155.00	0	3,730	0.00%
2019/01/21	2	156.00	3.2	156.25	155.50	-1.2	3,802	-0.03%
2019/01/18	2	151.75	2	153.25	150.50	0	3,791	0.00%
2019/01/17	1	150.50	1	151.50	150.00	0	3,804	0.00%
2019/01/11	1	143.00	0	0.00	144.00	1	3,953	0.03%
2019/01/09	2	145.50	4	145.25	146.00	-2	4,044	-0.05%
2019/01/08	2	141.50	3	141.50	142.00	-1	4,006	-0.02%
2019/01/07	0	0.00	5	139.50	140.00	-5	3,988	-0.13%
2019/01/04	1	132.50	0	0.00	133.50	1	3,994	0.03%
2019/01/03	4	133.63	1	135.50	134.00	3	4,067	0.07%
2018/12/28	1	142.50	0	0.00	142.00	1	4,086	0.02%
2018/12/27	2	140.50	5	140.90	142.00	-3	4,145	-0.07%
2018/12/26	0	0.00	2	138.00	138.00	-2	4,154	-0.05%
2018/12/25	3	137.17	1	137.50	136.50	2	4,170	0.05%
2018/12/24	1	139.00	2	140.00	141.50	-1	4,188	-0.02%
2018/12/22	2	140.25	1	140.50	140.00	1	4,216	0.02%
2018/12/21	1	139.00	1	140.00	139.00	0	4,286	0.00%
2018/12/20	3	141.83	6	142.08	142.00	-3	4,272	-0.07%
2018/12/19	2.1	139.00	3	140.67	139.00	-0.9	4,235	-0.02%
2018/12/17	2	137.50	0	0.00	137.50	2	4,359	0.05%
2018/12/14	1	137.50	1	138.50	138.00	0	4,387	0.00%
2018/12/13	1	138.00	1	138.50	138.00	0	4,412	0.00%
2018/12/12	2	138.25	2	139.00	138.50	0	4,429	0.00%
2018/12/11	1	136.50	3	137.67	137.00	-2	4,426	-0.05%
2018/12/10	5	137.50	2	138.75	138.00	3	4,426	0.07%
2018/12/07	3	137.17	3	137.83	137.50	0	4,454	0.00%
2018/12/06	2	136.50	2	135.00	135.00	0	4,582	0.00%
2018/12/05	7	140.57	5	140.10	142.00	2	4,578	0.04%
2018/12/04	4	147.75	8	148.31	140.50	-4	4,575	-0.09%
2018/12/03	3	140.50	14	138.96	143.00	-11	4,547	-0.24%
2018/11/30	6	129.00	1	129.50	130.00	5	4,588	0.11%
2018/11/29	4	129.13	1	127.50	127.00	3	4,537	0.07%
2018/11/28	1	128.50	0	0.00	131.50	1	4,467	0.02%
2018/11/27	1	126.50	1	128.00	128.00	0	4,500	0.00%
2018/11/26	0	0.00	15	128.00	127.50	-15	4,500	-0.33%
2018/11/21	6	123.92	0	0.00	127.00	6	4,624	0.13%
2018/11/20	3	126.17	0	0.00	126.00	3	4,569	0.07%
2018/11/16	10	125.15	2	128.00	129.00	8	4,602	0.17%
2018/11/15	1	129.00	0	0.00	129.00	1	4,548	0.02%
2018/11/14	0	0.00	1	131.00	131.00	-1	4,586	-0.02%
2018/11/09	5	132.50	5	129.00	133.50	0	4,673	0.00%
2018/11/07	5	133.90	5	133.10	133.00	0	4,699	0.00%
2018/11/06	3	133.00	1	132.50	133.00	2	4,703	0.04%
2018/11/05	2	137.50	0	0.00	138.50	2	4,703	0.04%
2018/10/31	1	137.00	1	138.50	136.50	0	4,860	0.00%
2018/10/30	0	0.00	1	132.50	135.00	-1	4,816	-0.02%
2018/10/29	2	127.00	0	0.00	126.50	2	4,747	0.04%
2018/10/26	1	135.50	1	134.00	133.00	0	4,656	0.00%
2018/10/24	1	139.00	3	138.83	137.50	-2	4,550	-0.04%
2018/10/23	1	135.50	0	0.00	135.00	1	4,494	0.02%
2018/10/19	3	137.00	3	136.00	139.50	0	4,467	0.00%
2018/10/18	0	0.00	2	135.75	134.50	-2	4,342	-0.05%
2018/10/16	2	127.25	1	129.00	127.00	1	4,233	0.02%
2018/10/15	3	125.50	0	0.00	129.00	3	4,219	0.07%
2018/10/11	2	123.50	1	126.00	123.50	1	4,213	0.02%
2018/10/08	0	0.00	2	135.75	133.00	-2	4,119	-0.05%
2018/10/04	2	143.75	1	143.00	146.00	1	4,007	0.02%
2018/10/03	1	144.00	1	144.00	142.50	0	3,975	0.00%
2018/10/02	2	145.25	0	0.00	144.00	2	3,976	0.05%
2018/10/01	3	146.50	0	0.00	147.50	3	3,960	0.08%
2018/09/28	1	149.00	3	149.50	151.00	-2	3,948	-0.05%
2018/09/27	2	147.25	3	147.33	148.00	-1	3,901	-0.03%
2018/09/26	3	146.50	0	0.00	146.00	3	3,892	0.08%
2018/09/25	1	147.00	0	0.00	147.00	1	3,883	0.03%
2018/09/21	0	0.00	2	151.50	153.50	-2	3,834	-0.05%
2018/09/20	1	148.50	1	148.50	147.50	0	3,765	0.00%
2018/09/18	0.1	148.50	6	148.50	148.50	-5.9	3,743	-0.16%
2018/09/17	3	147.67	1	147.50	147.50	2	3,712	0.05%
2018/09/14	2	150.00	2	150.25	150.00	0	3,720	0.00%
2018/09/13	0	0.00	5	147.50	150.00	-5	3,719	-0.13%
2018/09/12	5	147.60	1	145.50	146.00	4	3,674	0.11%
2018/09/11	2	157.50	2	157.50	158.50	0	3,555	0.00%
2018/09/10	3	154.00	8	155.94	156.50	-5	3,569	-0.14%
2018/09/07	7	155.50	3	157.50	154.50	4	3,671	0.11%
2018/09/06	1	155.00	0	0.00	153.50	1	3,662	0.03%
2018/09/03	2	148.75	1	147.50	147.00	1	3,492	0.03%
2018/08/30	2	149.00	0	0.00	151.50	2	3,506	0.06%
2018/08/29	11	153.86	10	151.65	153.50	1	3,488	0.03%
2018/08/28	0	0.00	3	152.33	155.00	-3	3,447	-0.09%
2018/08/24	3	149.00	0	0.00	147.00	3	3,415	0.09%
2018/08/23	3	151.17	0	0.00	152.00	3	3,429	0.09%
2018/08/21	1	151.00	0	0.00	152.00	1	3,396	0.03%
2018/08/20	1	149.00	0	0.00	150.00	1	3,336	0.03%
2018/08/17	0	0.00	1	150.50	149.50	-1	3,309	-0.03%
2018/08/16	0	0.00	2	147.00	149.00	-2	3,296	-0.06%
2018/08/14	4	152.75	4	153.50	155.00	0	3,210	0.00%
2018/08/13	2	155.25	0	0.00	155.00	2	3,127	0.06%
2018/08/10	3	155.00	6	157.92	159.00	-3	3,063	-0.10%
2018/08/09	14	153.43	11	153.91	154.50	3	2,963	0.10%
2018/08/08	5.2	152.46	10	153.00	152.00	-4.9	2,865	-0.17%
2018/07/31	0	0.00	1	147.00	148.00	-1	2,811	-0.04%
2018/07/30	1	147.00	0	0.00	146.50	1	2,825	0.04%
2018/07/26	0	0.00	2	145.00	144.50	-2	2,811	-0.07%
2018/07/19	0	0.00	2	144.00	144.50	-2	2,787	-0.07%
2018/07/17	2	138.25	0	0.00	138.50	2	2,735	0.07%
2018/07/11	9	135.61	0	0.00	138.50	9	2,745	0.33%
2018/07/10	0	0.00	1	139.00	140.00	-1	2,738	-0.04%
2018/07/06	0	0.00	2	138.25	137.00	-2	2,716	-0.07%
2018/06/25	0	0.00	1	137.00	137.50	-1	2,742	-0.04%
2018/06/19	9	141.17	9	141.50	141.50	0	2,798	0.00%
2018/06/15	0	0.00	2	145.25	146.00	-2	2,775	-0.07%
2018/06/14	14	150.54	10	149.90	145.00	4	2,643	0.15%
2018/06/13	0	0.00	0.2	145.00	146.00	-0.2	2,519	-0.01%
2018/06/12	0	0.00	1	144.00	143.50	-1	2,577	-0.04%
2018/06/11	0	0.00	4	146.50	145.00	-4	2,586	-0.15%
2018/06/08	0	0.00	1	145.50	145.50	-1	2,640	-0.04%
2018/06/07	8	145.94	1	148.00	147.00	7	2,671	0.26%
2018/06/06	1	142.50	1	141.00	142.00	0	2,587	0.00%
2018/06/04	1	137.00	0	0.00	137.50	1	2,620	0.04%
2018/06/01	0	0.00	1	138.00	137.00	-1	2,647	-0.04%
2018/05/31	1	134.00	0	0.00	135.50	1	2,658	0.04%
2018/05/29	0	0.00	0.2	136.00	136.00	-0.2	2,617	-0.01%
2018/05/25	0	0.00	1	138.50	137.00	-1	2,707	-0.04%
2018/05/16	0	0.00	1	137.50	138.00	-1	2,977	-0.03%
2018/05/15	0	0.00	1	139.00	137.00	-1	3,127	-0.03%
2018/05/14	1	137.00	1	137.00	137.00	0	3,256	0.00%
2018/05/11	0	0.00	1	136.50	136.50	-1	3,421	-0.03%
2018/05/10	0	0.00	3	133.67	133.50	-3	3,648	-0.08%
2018/05/04	0	0.00	1	124.00	125.00	-1	3,779	-0.03%
2018/04/30	0	0.00	0	125.50	125.00	0	3,885	0.00%
2018/04/27	1	123.00	0	0.00	125.00	1	3,928	0.03%
2018/04/24	0	0.00	1	124.00	124.50	-1	4,190	-0.02%
2018/04/20	1	127.50	0	0.00	127.00	1	4,450	0.02%
2018/04/11	0	129.00	0	0.00	129.00	0	4,447	0.00%
2018/04/02	0	132.50	0	0.00	131.50	0	4,357	0.00%
2018/03/30	4	131.75	0	0.00	132.00	4	4,361	0.09%
2018/03/28	1	130.00	2	132.00	129.50	-1	4,305	-0.02%
2018/03/21	0	0.00	2	135.00	134.00	-2	4,093	-0.05%
2018/03/19	1	138.00	0	0.00	138.00	1	4,056	0.02%
2018/03/16	2	139.50	0	0.00	139.50	2	4,042	0.05%
2018/03/15	0	0.00	1	138.00	138.00	-1	3,958	-0.03%
2018/03/13	0	0.00	1	135.50	135.00	-1	3,844	-0.03%
2018/03/12	0	131.00	0	0.00	131.50	0	3,796	0.00%
2018/03/08	4.3	130.43	0	0.00	130.00	4.3	3,808	0.11%
2018/03/06	0	0.00	2	129.50	129.50	-2	3,725	-0.05%
2018/03/05	0	0.00	1	128.50	128.00	-1	3,738	-0.03%
2018/03/02	1	126.00	0	0.00	128.50	1	3,629	0.03%
2018/03/01	1	126.50	0	0.00	128.00	1	3,608	0.03%
2018/02/27	3	127.83	1	127.50	126.50	2	3,574	0.06%
2018/02/26	2	129.00	0	0.00	129.00	2	3,518	0.06%
2018/02/23	1	126.50	2	127.00	127.50	-1	3,511	-0.03%
2018/02/21	1	125.50	0	0.00	125.50	1	3,441	0.03%
2018/02/12	1	120.50	3	121.83	121.00	-2	3,403	-0.06%
2018/02/09	2	118.00	0	0.00	121.00	2	3,385	0.06%
2018/02/08	2	122.50	2	122.00	122.00	0	3,330	0.00%
2018/02/07	10	123.00	10	124.50	121.50	0	3,289	0.00%
2018/02/06	2	124.75	4	121.75	124.50	-2	3,121	-0.06%
2018/02/05	2	133.00	2	131.00	131.00	0	2,986	0.00%
2018/02/02	4	128.25	4	129.88	130.50	0	2,839	0.00%
2018/01/30	0	0.00	1	124.00	122.00	-1	2,420	-0.04%
2018/01/19	4	126.88	0	0.00	123.50	4	2,076	0.19%
2018/01/15	0	0.00	5	120.00	120.50	-5	1,547	-0.32%
2018/01/09	1	115.00	0	0.00	115.50	1	1,450	0.07%
2018/01/05	5	118.00	0	0.00	117.50	5	1,443	0.35%

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析