聯詠 (3034)-統一-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
601
漲跌
▲18
漲幅
+3.09%
成交量
4,439張
產業
上市半導體類股
1917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－統一-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

統一-新竹券商分點個股進出
統一-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
2024/04/24	2	598.00	4.2	600.78	601.00	-2.2	5,585	-0.04%
2024/04/23	0	574.95	15	578.34	583.00	-15	5,663	-0.26%
2024/04/22	4.2	578.74	1.3	583.80	574.00	2.9	5,682	0.05%
2024/04/19	4	594.26	0	590.00	588.00	4	5,753	0.07%
2024/04/18	0	621.00	0	0.00	615.00	0	5,712	0.00%
2024/04/17	0	613.00	0.2	620.94	621.00	-0.2	5,682	0.00%
2024/04/16	1.2	604.77	3.1	603.70	602.00	-1.9	5,653	-0.03%
2024/04/15	6.1	617.00	3	620.33	618.00	3.1	5,615	0.06%
2024/04/12	4	629.50	13.1	627.54	630.00	-9.1	5,612	-0.16%
2024/04/11	0	0.00	11	614.80	615.00	-11	5,546	-0.20%
2024/04/10	0.1	605.33	22.5	606.55	606.00	-22.5	5,528	-0.41%
2024/04/09	11	591.19	2.1	597.90	596.00	8.9	5,510	0.16%
2024/04/08	0	594.40	0	0.00	591.00	0	5,484	0.00%
2024/04/03	0	0.00	0.1	596.00	596.00	-0.1	5,469	0.00%
2024/04/02	1	592.00	32	594.03	594.00	-31	5,465	-0.57%
2024/04/01	39	591.62	1.1	590.10	589.00	38	5,470	0.69%
2024/03/29	3.1	606.18	44.2	596.84	604.00	-41.2	5,439	-0.76%
2024/03/28	1.1	589.14	1	586.01	589.00	0.1	5,347	0.00%
2024/03/27	0	591.00	12	591.42	591.00	-12	5,350	-0.22%
2024/03/26	24	582.25	3	582.00	583.00	21	5,435	0.39%
2024/03/25	11.1	587.80	0	0.00	589.00	11.1	5,432	0.20%
2024/03/22	31	589.55	10	591.00	594.00	21	5,462	0.38%
2024/03/21	1.1	598.00	0	0.00	596.00	1.1	5,462	0.02%
2024/03/20	21	595.29	56.1	609.98	595.00	-35.1	5,459	-0.64%
2024/03/19	87	597.30	46	596.70	596.00	41	5,427	0.76%
2024/03/18	0	593.00	11.4	602.71	605.00	-11.3	5,375	-0.21%
2024/03/14	8.4	575.71	3	576.00	576.00	5.4	5,232	0.10%
2024/03/13	3.3	585.84	18	587.56	584.00	-14.7	5,167	-0.28%
2024/03/12	0	0.00	7	592.00	594.00	-7	5,090	-0.14%
2024/03/11	16	582.56	5.5	582.18	582.00	10.5	5,075	0.21%
2024/03/08	37	595.84	42.3	612.45	592.00	-5.3	5,034	-0.11%
2024/03/07	24	597.42	19	595.26	598.00	5	4,848	0.10%
2024/03/06	17.2	586.70	6	594.17	594.00	11.2	4,762	0.24%
2024/03/05	5.1	591.01	0	0.00	593.00	5.1	4,723	0.11%
2024/03/04	9.2	592.05	6.1	592.34	592.00	3.2	4,737	0.07%
2024/03/01	4	601.25	4.1	605.96	599.00	-0.1	4,684	0.00%
2024/02/29	5	593.01	5	606.00	601.00	0	4,678	0.00%
2024/02/27	7	597.29	29.5	603.53	605.00	-22.5	4,587	-0.49%
2024/02/23	3	587.00	2.1	589.06	580.00	0.9	4,406	0.02%
2024/02/22	6	573.67	8.2	581.41	584.00	-2.2	4,351	-0.05%
2024/02/21	26	569.04	6	570.17	569.00	20	4,296	0.47%
2024/02/20	6	598.67	44	594.00	587.00	-38	4,234	-0.90%
2024/02/19	1.1	521.14	31.4	527.32	550.00	-30.3	4,004	-0.76%
2024/02/16	4	509.00	43.1	511.44	514.00	-39.1	3,854	-1.01%
2024/02/15	11	501.95	39.5	506.65	506.00	-28.5	3,843	-0.74%
2024/02/05	71.5	500.41	15	500.67	506.00	56.5	3,779	1.50%
2024/02/02	8	513.38	8.2	515.00	515.00	-0.2	3,707	-0.01%
2024/02/01	0	0.00	52	514.60	515.00	-52	3,753	-1.39%
2024/01/31	27	506.41	32	510.00	511.00	-5	3,915	-0.13%
2024/01/30	83	511.42	5	508.01	508.00	78	3,942	1.98%
2024/01/29	20	516.00	1	520.00	520.00	19	3,997	0.48%
2024/01/26	6.1	518.15	0	0.00	520.00	6.1	4,039	0.15%
2024/01/25	0	525.00	0	525.00	528.00	0	4,121	0.00%
2024/01/24	0	0.00	2	525.00	526.00	-2	4,273	-0.05%
2024/01/23	11	517.45	79	522.82	523.00	-68	4,352	-1.56%
2024/01/22	34	514.29	3	516.00	518.00	31	4,469	0.69%
2024/01/19	20	511.00	1	514.00	515.00	19	4,453	0.43%
2024/01/18	0	0.00	182	510.85	513.00	-182	4,453	-4.09%	大賣/鉅額交易
2024/01/17	11	512.00	3	512.00	511.00	8	4,449	0.18%
2024/01/16	1	533.99	3	531.34	533.00	-2	4,326	-0.05%
2024/01/15	1	533.98	56.6	529.37	534.00	-55.5	4,300	-1.29%
2024/01/12	0	0.00	30.2	510.27	510.00	-30.2	4,195	-0.72%
2024/01/11	3	500.00	0	0.00	502.00	3	4,163	0.07%
2024/01/10	2	496.00	2	502.00	502.00	0	4,206	0.00%
2024/01/09	0.1	502.00	1	502.00	500.00	-0.9	4,215	-0.02%
2024/01/08	1.1	499.45	42	500.79	500.00	-40.9	4,202	-0.97%
2024/01/05	23	491.07	5	489.50	490.00	18	4,174	0.43%
2024/01/04	30	494.43	2.4	496.73	495.00	27.6	4,149	0.66%
2024/01/03	35.1	501.67	2	504.00	499.50	33.1	4,169	0.79%
2024/01/02	0.1	508.00	1	513.00	510.00	-0.9	4,174	-0.02%
2023/12/29	1	513.00	23	515.78	517.00	-22	4,184	-0.53%
2023/12/28	1.1	510.86	10	512.00	510.00	-9	4,190	-0.21%
2023/12/27	47	508.70	4.1	510.26	511.00	43	4,209	1.02%
2023/12/26	22	506.86	3	508.67	510.00	19	4,208	0.45%
2023/12/25	0	0.00	5	503.60	504.00	-5	4,266	-0.12%
2023/12/22	2.2	502.99	27	502.17	506.00	-24.8	4,297	-0.58%
2023/12/21	25.5	495.04	0	0.00	494.50	25.5	4,277	0.60%
2023/12/19	1	511.00	0	0.00	510.00	1	4,139	0.02%
2023/12/18	0	0.00	4.1	520.49	519.00	-4.1	4,103	-0.10%
2023/12/15	1	513.04	1	518.00	515.00	0	4,107	0.00%
2023/12/14	0.1	511.00	0.1	514.60	516.00	0	4,117	0.00%
2023/12/13	0	514.00	0.1	514.00	517.00	-0.1	4,121	0.00%
2023/12/12	0	0.00	1	513.94	514.00	-1	4,211	-0.02%
2023/12/11	0	0.00	1	510.00	510.00	-1	4,255	-0.02%
2023/12/08	1.1	508.09	1	509.99	508.00	0.1	4,290	0.00%
2023/12/07	0	510.00	0	0.00	509.00	0	4,317	0.00%
2023/12/06	0	509.00	1	511.00	511.00	-1	4,337	-0.02%
2023/12/05	0.1	503.12	0	0.00	503.00	0.1	4,352	0.00%
2023/12/04	0	509.00	1	506.16	514.00	-1	4,355	-0.02%
2023/12/01	0	0.00	1	513.00	510.00	-1	4,355	-0.02%
2023/11/30	10	509.00	0	512.00	511.00	10	4,405	0.23%
2023/11/29	0	511.71	2	512.94	512.00	-2	4,390	-0.05%
2023/11/28	4	502.00	1	502.00	502.00	3	4,341	0.07%
2023/11/27	2	508.00	5.2	512.12	503.00	-3.2	4,321	-0.07%
2023/11/24	0	499.50	0	0.00	500.00	0	4,229	0.00%
2023/11/23	1	497.00	2	499.75	496.00	-1	4,216	-0.02%
2023/11/22	0	493.50	0	0.00	499.00	0	4,209	0.00%
2023/11/21	1.1	491.36	2.1	495.50	492.50	-1	4,203	-0.02%
2023/11/20	2	496.73	2	488.00	491.50	0	4,188	0.00%
2023/11/17	0	0.00	6.2	491.89	495.00	-6.2	4,146	-0.15%
2023/11/16	100	482.37	0.2	483.50	485.00	99.8	4,126	2.42%
2023/11/15	1	491.50	2.2	496.50	491.50	-1.2	4,129	-0.03%
2023/11/14	0	0.00	4	490.38	489.00	-4	4,123	-0.10%
2023/11/13	1	489.50	0	0.00	487.50	1	4,126	0.02%
2023/11/09	0	483.00	12	483.37	483.00	-12	4,136	-0.29%
2023/11/08	129.1	474.65	32	478.91	477.50	97.1	4,101	2.37%	大買/
2023/11/07	0.1	499.06	1	501.99	499.00	-0.9	3,946	-0.02%
2023/11/06	1	498.46	14.6	491.24	496.00	-13.6	3,928	-0.35%
2023/11/03	0	482.83	2.2	478.61	478.00	-2.2	3,984	-0.06%
2023/11/02	2.2	473.75	26.1	481.35	485.00	-23.9	3,998	-0.60%
2023/11/01	11	458.37	27.5	466.86	470.00	-16.5	3,903	-0.42%
2023/10/31	15	451.43	22	455.20	454.50	-7	3,765	-0.19%
2023/10/30	18	448.17	61.1	452.39	452.00	-43.1	3,723	-1.16%
2023/10/27	10	430.00	1	432.00	432.00	9	3,656	0.25%
2023/10/26	27	430.17	0	0.00	429.50	27	3,737	0.72%
2023/10/25	0	0.00	60	437.63	435.50	-60	3,729	-1.61%
2023/10/24	13	429.62	1	432.50	429.50	12	3,730	0.32%
2023/10/23	4.2	430.21	0	0.00	430.50	4.2	3,741	0.11%
2023/10/20	7	434.21	7	436.50	440.00	0	3,732	0.00%
2023/10/19	13.1	435.05	23	437.43	438.50	-9.9	3,726	-0.27%
2023/10/18	9	433.17	55.1	436.65	436.00	-46.1	3,727	-1.24%
2023/10/17	60	430.50	20.1	435.49	430.00	39.9	3,696	1.08%
2023/10/16	20	430.50	0	0.00	431.50	20	3,725	0.54%
2023/10/13	0	0.00	16.4	435.93	436.50	-16.4	3,751	-0.44%
2023/10/12	48	430.98	1	431.50	432.00	47	3,779	1.24%
2023/10/11	1	438.50	3	436.83	437.00	-2	3,800	-0.05%
2023/10/06	5	433.10	1	431.50	431.50	4	3,805	0.11%
2023/10/05	1	434.51	22	439.11	440.50	-21	3,818	-0.55%
2023/10/04	4	430.62	0	0.00	431.50	4	3,940	0.10%
2023/10/03	2	434.25	11	434.00	431.00	-9	4,018	-0.22%
2023/10/02	10	423.85	9	425.72	428.00	1	4,057	0.02%
2023/09/28	37	423.80	2	422.75	423.00	35	4,132	0.85%
2023/09/27	0	0.00	4	428.63	429.50	-4	4,124	-0.10%
2023/09/26	28.2	427.53	0	0.00	427.00	28.2	4,171	0.68%
2023/09/22	0	0.00	1	435.00	437.50	-1	4,408	-0.02%
2023/09/21	10	428.50	10	432.50	433.00	0	4,432	0.00%
2023/09/20	3	434.84	1	431.50	431.50	2	4,435	0.05%
2023/09/19	0	447.00	0	0.00	445.50	0	4,420	0.00%
2023/09/18	4.1	450.87	2	454.50	447.50	2.1	4,366	0.05%
2023/09/15	2	458.76	10.9	458.95	464.00	-8.9	4,354	-0.21%
2023/09/14	0	444.79	3.3	446.50	449.50	-3.3	4,251	-0.08%
2023/09/13	0	436.00	3	438.17	438.50	-3	4,220	-0.07%
2023/09/12	0	0.00	4	433.00	434.00	-4	4,251	-0.09%
2023/09/11	0	0.00	2.1	430.24	428.50	-2.1	4,290	-0.05%
2023/09/08	2.1	423.53	7	425.86	427.50	-4.9	4,306	-0.11%
2023/09/07	2	428.50	12.2	425.71	427.00	-10.2	4,318	-0.24%
2023/09/06	0	0.00	16.1	424.94	425.00	-16.1	4,323	-0.37%
2023/09/05	13	412.62	18.1	420.52	422.00	-5.1	4,359	-0.12%
2023/09/04	2	411.50	30	407.25	410.50	-28	4,345	-0.64%
2023/09/01	31	402.16	0	0.00	403.00	31	4,384	0.71%
2023/08/31	0	402.50	1	403.00	399.50	-1	4,409	-0.02%
2023/08/30	0	398.00	0	0.00	397.00	0	4,432	0.00%
2023/08/29	12	394.00	1.2	396.00	395.50	10.8	4,477	0.24%
2023/08/25	2	392.50	5	392.90	392.50	-3	4,561	-0.07%
2023/08/24	3	391.17	1	390.55	390.00	2	4,589	0.04%
2023/08/22	2	383.50	0	0.00	382.50	2	4,647	0.04%
2023/08/21	4.4	381.10	0	0.00	381.50	4.4	4,705	0.09%
2023/08/18	3	388.50	0	0.00	386.00	3	4,698	0.06%
2023/08/17	2.1	385.08	0	0.00	388.50	2.1	4,666	0.05%
2023/08/16	4.1	387.38	0	0.00	389.50	4.1	4,668	0.09%
2023/08/15	13	390.81	0	0.00	390.00	13	4,641	0.28%
2023/08/14	6.1	389.35	11.1	388.92	390.50	-5	4,662	-0.11%
2023/08/11	12.3	394.66	10	398.25	395.00	2.3	4,734	0.05%
2023/08/10	1.2	393.91	0	0.00	393.50	1.2	4,734	0.03%
2023/08/09	9.5	396.64	2	404.00	397.00	7.5	4,776	0.16%
2023/08/08	1.1	419.51	0	0.00	417.50	1.1	4,665	0.02%
2023/08/07	2.1	425.91	2.1	425.32	427.50	0	4,666	0.00%
2023/08/04	2	426.25	1	427.00	425.00	1	4,827	0.02%
2023/08/02	2.1	431.96	1	432.00	432.00	1.1	4,873	0.02%
2023/08/01	0	438.00	53.7	435.08	437.00	-53.7	4,858	-1.11%
2023/07/31	42	427.89	63.2	430.79	424.00	-21.2	4,766	-0.44%
2023/07/28	22	413.34	12	416.42	416.50	10	4,695	0.21%
2023/07/27	56.1	411.83	0	0.00	415.00	56.1	4,685	1.20%
2023/07/26	2	407.00	0	0.00	406.50	2	4,686	0.04%
2023/07/25	0	0.00	1	410.50	408.00	-1	4,725	-0.02%
2023/07/24	1	407.50	0	0.00	405.50	1	4,766	0.02%
2023/07/21	0	407.50	0	0.00	408.00	0	4,817	0.00%
2023/07/20	0	0.00	1	410.00	409.50	-1	4,892	-0.02%
2023/07/19	2.3	407.69	2.1	409.46	404.50	0.2	4,897	0.00%
2023/07/18	0.1	410.69	1	411.00	410.00	-0.9	4,879	-0.02%
2023/07/17	0.1	410.00	0.3	407.50	406.00	-0.2	4,856	0.00%
2023/07/14	0	406.17	4	411.96	409.00	-4	4,847	-0.08%
2023/07/12	2.1	394.51	0	0.00	394.50	2.1	4,776	0.04%
2023/07/11	6.4	397.13	0	0.00	397.00	6.4	4,752	0.13%
2023/07/10	9.2	431.63	15	436.17	430.50	-5.8	4,636	-0.13%
2023/07/07	0	431.00	1	436.00	435.50	-1	4,596	-0.02%
2023/07/06	0	434.00	0	0.00	435.50	0	4,631	0.00%
2023/07/05	0	0.00	3	439.50	438.50	-3	4,588	-0.07%
2023/07/04	0.1	439.95	5.2	433.99	440.50	-5.1	4,554	-0.11%
2023/07/03	4.3	420.49	5	424.60	425.00	-0.7	4,576	-0.02%
2023/06/30	17.5	426.58	1	426.00	426.50	16.5	4,613	0.36%
2023/06/29	1	455.00	1	462.50	456.00	0	4,464	0.00%
2023/06/28	0	457.50	0	456.50	459.00	0	4,539	0.00%
2023/06/27	0	0.00	3	456.33	452.00	-3	4,546	-0.07%
2023/06/26	0	0.00	0.2	452.00	450.00	-0.2	4,538	0.00%
2023/06/21	5	446.29	1	446.50	450.00	4	4,571	0.09%
2023/06/20	3	451.33	2	452.00	449.00	1	4,565	0.02%
2023/06/19	4.1	454.97	1.1	459.76	455.00	3	4,597	0.06%
2023/06/16	1	451.00	8	457.82	458.00	-7	4,555	-0.15%
2023/06/15	5.1	449.95	1.2	451.68	450.00	3.8	4,510	0.08%
2023/06/14	0.2	461.28	0	0.00	460.50	0.2	4,536	0.00%
2023/06/13	0	463.21	2	465.50	466.50	-2	4,576	-0.04%
2023/06/12	0	458.00	1	456.10	455.00	-1	4,620	-0.02%
2023/06/09	0.1	461.46	5.2	463.83	463.00	-5.1	4,615	-0.11%
2023/06/08	1	450.01	1	456.00	455.50	0	4,603	0.00%
2023/06/07	0	454.25	6	454.83	456.00	-6	4,617	-0.13%
2023/06/06	0	440.00	0.1	441.50	444.50	-0.1	4,589	0.00%
2023/06/05	0.1	438.03	6.2	438.60	438.00	-6.1	4,618	-0.13%
2023/06/02	1.2	427.53	0.3	427.79	431.00	0.9	4,652	0.02%
2023/06/01	0.1	420.00	0	0.00	424.00	0.1	4,710	0.00%
2023/05/31	0	0.00	3.1	424.36	425.50	-3.1	4,726	-0.06%
2023/05/30	1.2	422.59	0	0.00	423.50	1.2	4,722	0.03%
2023/05/29	0.2	423.50	3	422.67	423.50	-2.8	4,777	-0.06%
2023/05/26	1	417.50	0.6	418.91	416.50	0.5	4,888	0.01%
2023/05/25	7.1	417.00	3.1	417.48	414.00	4.1	4,933	0.08%
2023/05/24	17	403.91	5	404.00	407.50	12	4,964	0.24%
2023/05/23	0.1	410.00	5.5	409.55	409.00	-5.4	5,055	-0.11%
2023/05/22	0	0.00	0.7	408.86	408.00	-0.7	5,111	-0.01%
2023/05/19	3.1	407.03	3	408.00	407.00	0.1	5,133	0.00%
2023/05/18	1	407.00	3	406.00	407.50	-2	5,180	-0.04%
2023/05/17	9	399.67	5	400.80	400.50	4	5,247	0.08%
2023/05/16	4	406.13	1.1	407.93	406.00	3	5,300	0.06%
2023/05/15	12.2	400.63	8	400.06	400.50	4.2	5,331	0.08%
2023/05/12	2	409.77	0	0.00	411.00	2	5,327	0.04%
2023/05/11	7	416.79	2	420.75	415.50	5	5,384	0.09%
2023/05/10	7	431.36	7	432.45	424.00	0	5,638	0.00%
2023/05/09	4.5	420.56	0	0.00	417.00	4.5	5,570	0.08%
2023/05/08	0.3	429.00	1	431.03	429.00	-0.7	5,560	-0.01%
2023/05/05	1	426.50	0	0.00	428.00	1	5,614	0.02%
2023/05/04	5	420.00	0	0.00	423.00	5	5,719	0.09%
2023/05/03	1	425.49	0.1	421.00	426.50	1	5,811	0.02%
2023/05/02	0	427.11	0	426.00	425.50	0	5,948	0.00%
2023/04/28	0	417.00	30.1	417.83	418.50	-30.1	6,018	-0.50%
2023/04/27	42.1	410.17	11	415.14	410.50	31.1	5,989	0.52%
2023/04/26	1.1	409.95	1	410.00	412.00	0.1	5,961	0.00%
2023/04/25	8.5	421.95	1	418.50	409.00	7.5	5,953	0.13%
2023/04/21	4.1	438.10	2	438.54	436.00	2	5,995	0.03%
2023/04/19	2	450.75	1.4	453.24	450.00	0.6	6,218	0.01%
2023/04/14	0	457.67	10.1	458.99	459.00	-10.1	6,532	-0.15%
2023/04/13	11	450.45	0	450.50	450.00	11	6,666	0.17%
2023/04/12	5.9	455.40	1	457.50	455.50	4.9	6,683	0.07%
2023/04/11	0	461.00	40	461.92	463.50	-40	6,689	-0.60%
2023/04/10	1	447.50	6.3	448.04	447.50	-5.3	6,669	-0.08%
2023/04/07	1	438.50	7	439.50	439.00	-6	6,821	-0.09%
2023/04/06	1	436.97	7.2	435.49	435.50	-6.2	6,817	-0.09%
2023/03/31	0	428.79	13.3	428.89	431.50	-13.2	6,737	-0.20%
2023/03/30	1	414.00	1	418.00	415.00	0	6,736	0.00%
2023/03/29	2.6	413.94	0	0.00	414.00	2.6	6,812	0.04%
2023/03/28	0.1	425.00	1	427.00	425.50	-0.9	6,860	-0.01%
2023/03/27	1	436.91	0	0.00	430.50	1	7,005	0.01%
2023/03/24	6	435.00	4.1	436.21	436.50	1.9	7,142	0.03%
2023/03/23	4	431.01	1.1	431.95	433.00	2.9	7,147	0.04%
2023/03/22	0	431.50	10	433.99	430.50	-10	7,172	-0.14%
2023/03/21	0.1	430.77	0	0.00	429.00	0.1	7,141	0.00%
2023/03/20	0.1	430.97	0	0.00	430.00	0.1	7,158	0.00%
2023/03/17	0.1	423.33	2.1	433.94	434.50	-2	7,157	-0.03%
2023/03/16	5.1	410.78	3	411.86	417.50	2.1	7,136	0.03%
2023/03/15	3.1	428.12	10	423.80	418.00	-6.9	7,188	-0.10%
2023/03/14	1	420.02	0	0.00	420.00	1	7,204	0.01%
2023/03/13	0.1	421.73	0	418.50	428.00	0	7,234	0.00%
2023/03/10	0	0.00	2	425.00	424.00	-2	7,206	-0.03%
2023/03/09	0	429.75	0	0.00	428.00	0	7,205	0.00%
2023/03/08	0	426.82	2	423.50	429.50	-2	7,242	-0.03%
2023/03/07	0	0.00	4	426.75	430.50	-4	7,206	-0.06%
2023/03/06	1.1	422.72	13.3	419.09	422.00	-12.2	7,140	-0.17%
2023/03/03	1	410.00	12.1	411.24	410.50	-11.1	7,077	-0.16%
2023/03/02	2	407.75	0.6	409.50	409.50	1.4	7,084	0.02%
2023/03/01	0.3	411.47	1.1	414.75	415.50	-0.8	7,055	-0.01%
2023/02/24	13	405.70	14	417.57	407.50	-1	7,012	-0.01%
2023/02/23	3.2	411.13	41	413.39	409.00	-37.8	6,914	-0.55%
2023/02/22	23.1	410.45	4	415.62	409.00	19.1	6,947	0.27%
2023/02/21	1	423.00	145.2	419.01	425.00	-144.1	6,990	-2.06%	大賣/鉅額交易
2023/02/20	1	413.50	51.2	408.91	407.50	-50.2	6,970	-0.72%
2023/02/17	2.2	403.79	6.1	405.05	404.50	-3.9	6,958	-0.06%
2023/02/16	3	399.00	1	401.50	402.00	2	6,993	0.03%
2023/02/14	3	394.17	85.2	397.79	398.50	-82.2	7,327	-1.12%
2023/02/13	0	384.00	0	0.00	380.50	0	7,330	0.00%
2023/02/10	0.6	378.50	0.1	384.00	383.50	0.5	7,378	0.01%
2023/02/09	2.1	382.81	0	0.00	381.50	2.1	7,337	0.03%
2023/02/08	1	395.67	4	387.13	390.00	-3	7,240	-0.04%
2023/02/07	0	0.00	10	363.05	364.00	-10	6,950	-0.14%
2023/02/06	3	357.52	5.1	360.07	356.00	-2.1	6,844	-0.03%
2023/02/03	0	0.00	6	362.25	363.00	-6	6,795	-0.09%
2023/02/02	0	0.00	3	359.33	361.00	-3	6,735	-0.04%
2023/02/01	6	355.17	0	0.00	353.50	6	6,685	0.09%
2023/01/31	10	358.50	4.2	360.04	355.00	5.8	6,599	0.09%
2023/01/30	1	351.00	5	353.80	351.00	-4	6,480	-0.06%
2023/01/17	0	0.00	2	346.50	348.00	-2	6,437	-0.03%
2023/01/16	1	350.44	1	345.50	345.00	0	6,453	0.00%
2023/01/13	0	344.00	1	346.00	346.00	-1	6,440	-0.02%
2023/01/12	3	345.83	0	0.00	344.50	3	6,422	0.05%
2023/01/11	0	348.00	3	348.17	350.50	-3	6,390	-0.05%
2023/01/10	3	347.17	34	343.77	347.00	-31	6,418	-0.48%
2023/01/09	3.1	347.37	1	347.00	348.50	2.1	6,361	0.03%
2023/01/06	0	0.00	24.1	346.24	352.00	-24.1	6,281	-0.38%
2023/01/05	1	338.00	7	341.00	339.00	-6	6,188	-0.10%
2023/01/04	6	333.82	7	333.79	335.50	-1	6,155	-0.02%
2023/01/03	2	331.00	9	331.17	334.50	-7	6,088	-0.11%
2022/12/30	2	320.25	3.1	319.33	315.50	-1.1	5,950	-0.02%
2022/12/29	0	303.50	8	311.56	317.50	-8	5,941	-0.13%
2022/12/28	7.1	311.37	4	312.09	309.00	3	5,965	0.05%
2022/12/27	10	320.70	27.1	323.45	319.00	-17.1	5,944	-0.29%
2022/12/26	1	306.91	0	0.00	306.50	1	5,770	0.02%
2022/12/23	0.4	301.64	0.1	302.00	301.50	0.3	5,794	0.01%
2022/12/22	0	0.00	13	303.46	302.00	-13	5,818	-0.22%
2022/12/21	2.2	299.02	0	0.00	298.00	2.2	5,778	0.04%
2022/12/20	0	301.00	5	304.09	300.00	-5	5,698	-0.09%
2022/12/19	47	307.72	28	309.00	309.00	19	5,612	0.34%
2022/12/16	5.1	303.19	68.3	311.40	314.50	-63.2	5,454	-1.16%
2022/12/15	1.1	304.00	25.1	306.80	308.50	-24	5,383	-0.45%
2022/12/14	37.7	305.39	75	303.31	307.00	-37.4	5,387	-0.69%
2022/12/13	1	296.00	0	0.00	295.50	1	5,388	0.02%
2022/12/12	32.1	295.12	0	0.00	296.50	32.1	5,403	0.59%
2022/12/09	0	0.00	12	301.83	299.00	-12	5,433	-0.22%
2022/12/08	6	297.84	0	0.00	297.50	6	5,426	0.11%
2022/12/07	3	304.00	69.1	301.90	305.00	-66.1	5,379	-1.23%
2022/12/06	71.2	295.49	62	296.27	298.50	9.2	5,272	0.17%
2022/12/05	72.5	297.87	71	301.27	300.50	1.5	5,206	0.03%
2022/12/02	30	294.50	21	297.57	299.00	9	5,202	0.17%
2022/12/01	21	298.57	20	302.00	297.00	1	5,232	0.02%
2022/11/30	1	298.48	0	0.00	298.50	1	5,189	0.02%
2022/11/29	1	290.00	10	293.00	293.00	-9	5,184	-0.17%
2022/11/28	15	292.50	2	295.00	291.50	13	5,198	0.25%
2022/11/25	88	296.78	1	300.41	294.50	87	5,230	1.66%
2022/11/24	0	296.50	72.3	298.95	302.00	-72.3	5,231	-1.38%
2022/11/23	18	291.45	10.1	296.46	291.00	7.9	5,198	0.15%
2022/11/22	20	293.75	5	295.00	295.00	15	5,191	0.29%
2022/11/21	56	298.67	10	303.20	298.00	46	5,174	0.89%
2022/11/18	102.1	305.38	82.1	310.47	301.50	20	5,173	0.39%	大買/
2022/11/17	51	304.72	1	310.00	307.00	50	5,084	0.98%
2022/11/16	10.1	300.00	46	305.51	307.00	-35.9	4,961	-0.72%
2022/11/15	55	297.70	4	299.87	301.00	51	4,887	1.04%
2022/11/14	15	296.50	3.1	297.29	298.00	11.9	4,889	0.24%
2022/11/11	1	304.00	7	302.35	298.00	-6	4,831	-0.12%
2022/11/10	5.1	288.96	10	289.60	290.00	-4.9	4,679	-0.10%
2022/11/09	0	0.00	6.1	280.74	285.00	-6.1	4,429	-0.14%
2022/11/08	3	261.00	0	263.50	259.50	3	4,338	0.07%
2022/11/07	0	0.00	4.1	255.21	255.50	-4.1	4,291	-0.10%
2022/11/03	3.3	244.91	1	244.00	245.00	2.3	4,413	0.05%
2022/11/01	1	242.50	0	243.50	243.50	1	4,585	0.02%
2022/10/31	0	236.50	0	0.00	241.00	0	4,625	0.00%
2022/10/28	0	235.00	0	0.00	237.00	0	4,686	0.00%
2022/10/27	0	0.00	1	241.00	241.00	-1	4,689	-0.02%
2022/10/26	0	235.00	0	239.50	235.00	0	4,779	0.00%
2022/10/25	11.1	236.10	0	0.00	235.50	11.1	4,815	0.23%
2022/10/24	2	251.69	3.1	247.95	246.00	-1.1	4,810	-0.02%
2022/10/21	1	246.50	1	245.50	246.00	0	4,818	0.00%
2022/10/20	0.4	242.50	0	0.00	245.50	0.4	4,827	0.01%
2022/10/19	1	245.50	3	245.00	244.00	-2	4,821	-0.04%
2022/10/18	3	244.52	1	243.00	243.00	2	4,795	0.04%
2022/10/17	1	242.50	3	243.50	249.00	-2	4,785	-0.04%
2022/10/14	2	242.25	2	243.25	242.50	0	4,779	0.00%
2022/10/13	3	236.50	2	236.50	233.00	1	4,841	0.02%
2022/10/11	1.1	233.14	41	235.65	236.50	-39.9	4,808	-0.83%
2022/10/07	0	239.50	0	0.00	238.50	0	4,849	0.00%
2022/10/06	0	0.00	1.1	240.73	240.50	-1.1	4,901	-0.02%
2022/10/05	1.1	234.00	1	240.00	238.50	0.1	4,951	0.00%
2022/10/04	0	228.50	3	228.00	228.00	-3	5,121	-0.06%
2022/10/03	0	0.00	0	218.50	217.50	0	5,235	0.00%
2022/09/30	2	214.00	1	214.50	219.00	1	5,390	0.02%
2022/09/29	4	213.00	1.4	214.71	213.50	2.6	5,459	0.05%
2022/09/28	3.1	216.96	0	0.00	214.50	3.1	5,558	0.06%
2022/09/27	0	225.00	2.4	223.79	223.50	-2.4	5,569	-0.04%
2022/09/26	2.3	226.56	0	0.00	222.50	2.3	5,645	0.04%
2022/09/23	1	238.00	0	0.00	235.50	1	5,709	0.02%
2022/09/22	1.1	235.65	2	238.50	239.50	-0.9	5,766	-0.02%
2022/09/21	1.1	244.95	0	246.00	243.50	1	5,768	0.02%
2022/09/20	2.1	245.28	1	250.00	243.50	1.1	5,799	0.02%
2022/09/19	0.1	250.33	0	0.00	249.50	0.1	5,779	0.00%
2022/09/16	1.1	257.48	0	255.00	253.00	1.1	5,791	0.02%
2022/09/14	11.2	256.03	1.2	256.67	258.00	10	5,980	0.17%
2022/09/12	0	0.00	2	265.51	266.50	-2	6,114	-0.03%
2022/09/08	12	248.84	1	259.00	259.00	11	6,200	0.18%
2022/09/07	2.1	245.05	2	251.50	254.50	0.1	6,170	0.00%
2022/09/06	1	250.50	0	0.00	251.50	1	6,147	0.02%
2022/09/05	4	251.65	2	251.00	252.50	2	6,168	0.03%
2022/09/02	0	260.00	2	260.75	258.50	-2	6,149	-0.03%
2022/09/01	0	261.50	1	259.50	258.50	-1	6,144	-0.02%
2022/08/31	1.1	261.59	0	0.00	263.50	1.1	6,149	0.02%
2022/08/30	1	259.50	0	0.00	258.50	1	6,127	0.02%
2022/08/29	12	256.63	1	261.00	259.00	11	6,137	0.18%
2022/08/26	1	269.50	0.2	266.50	265.00	0.8	6,134	0.01%
2022/08/24	1	261.98	1	260.50	260.00	0	6,180	0.00%
2022/08/23	14	262.50	0	0.00	261.00	14	6,222	0.22%
2022/08/22	3	266.68	0.2	268.00	266.00	2.8	6,246	0.05%
2022/08/19	0	0.00	4	269.25	270.00	-4	6,270	-0.06%
2022/08/18	4	267.25	3	266.00	267.00	1	6,240	0.02%
2022/08/17	0.1	262.00	0	264.50	265.00	0.1	6,240	0.00%
2022/08/16	2.1	263.02	1	263.50	262.00	1.1	6,220	0.02%
2022/08/15	0.2	266.44	7	265.71	267.50	-6.8	6,238	-0.11%
2022/08/12	1.2	257.79	0	0.00	261.50	1.2	6,210	0.02%
2022/08/11	1	258.50	9.3	258.39	257.50	-8.3	6,208	-0.13%
2022/08/10	7.5	249.31	3.1	246.40	245.50	4.5	6,155	0.07%
2022/08/09	0.1	257.50	0	0.00	260.00	0.1	6,106	0.00%
2022/08/08	1.1	251.93	6	254.50	256.50	-5	6,109	-0.08%
2022/08/05	0.2	249.00	0	0.00	247.50	0.2	6,006	0.00%
2022/08/04	0.2	246.25	3	245.83	247.00	-2.8	6,022	-0.05%
2022/08/03	1	248.02	2.1	246.57	249.50	-1.1	5,979	-0.02%
2022/08/02	4.2	250.90	2	250.25	250.50	2.2	6,017	0.04%
2022/08/01	2	259.00	2	261.75	262.00	0	5,974	0.00%
2022/07/29	1.1	262.09	4	263.88	265.00	-2.9	5,970	-0.05%
2022/07/28	3.2	264.17	2	269.50	262.50	1.2	5,991	0.02%
2022/07/27	5	262.50	1	262.50	264.50	4	6,037	0.07%
2022/07/26	3	262.17	6	260.92	261.50	-3	6,058	-0.05%
2022/07/25	3.2	261.31	0.1	262.42	262.00	3.1	6,210	0.05%
2022/07/22	4.5	266.51	0	0.00	266.00	4.5	6,278	0.07%
2022/07/21	2	266.00	8	265.81	269.50	-6	6,304	-0.10%
2022/07/20	2.1	257.74	8.1	258.63	258.00	-6	6,263	-0.10%
2022/07/19	1	250.50	6	248.83	250.50	-5	6,205	-0.08%
2022/07/18	3	248.83	6	249.42	249.00	-3	6,242	-0.05%
2022/07/15	5	245.10	7.2	246.96	245.00	-2.2	6,238	-0.04%
2022/07/14	4	238.88	3	237.33	241.00	1	6,162	0.02%
2022/07/13	10.1	241.00	1.2	240.75	238.50	8.9	6,096	0.15%
2022/07/12	40.3	238.07	10	235.90	234.50	30.3	6,001	0.51%
2022/07/11	11.1	299.60	12	300.21	300.50	-0.9	5,766	-0.02%
2022/07/08	4	292.38	12.3	295.25	300.00	-8.3	5,643	-0.15%
2022/07/07	9.1	274.77	8.3	278.47	279.50	0.8	5,501	0.01%
2022/07/06	14.1	286.41	1	282.50	278.00	13.1	5,462	0.24%
2022/07/05	2	294.00	3	293.00	292.00	-1	5,366	-0.02%
2022/07/04	1.1	294.91	0	0.00	296.00	1.1	5,317	0.02%
2022/07/01	7.1	296.01	15	300.30	288.50	-7.9	5,270	-0.15%
2022/06/30	4.1	302.52	0.1	306.50	302.00	4	5,205	0.08%
2022/06/29	7	308.57	8	310.44	310.00	-1	5,131	-0.02%
2022/06/28	34.2	317.52	6	315.83	315.00	28.2	5,056	0.56%
2022/06/27	2	328.75	1	329.50	330.00	1	5,012	0.02%
2022/06/24	1	325.00	1	327.50	325.00	0	4,996	0.00%
2022/06/23	4.1	324.45	1	324.00	326.00	3.1	4,994	0.06%
2022/06/22	13	323.73	14	328.32	321.00	-1	4,929	-0.02%
2022/06/21	1	339.00	2.2	340.91	346.00	-1.2	4,848	-0.02%
2022/06/20	7.8	341.40	5	341.40	341.50	2.8	4,829	0.06%
2022/06/17	12.2	352.96	3.1	357.76	352.00	9.2	4,866	0.19%
2022/06/16	9.4	370.42	2	379.50	366.50	7.4	4,825	0.15%
2022/06/15	5.2	373.20	0	0.00	372.50	5.2	4,891	0.11%
2022/06/14	15.1	372.60	0	0.00	379.00	15.1	4,930	0.31%
2022/06/13	9.2	381.02	1	381.00	379.50	8.2	4,946	0.17%
2022/06/10	12	393.13	0	0.00	393.00	12	4,942	0.24%
2022/06/09	33.1	399.92	24	398.79	398.50	9.1	4,943	0.18%
2022/06/08	1	406.00	17	404.06	405.00	-16	4,933	-0.32%
2022/06/07	17	402.44	1	401.00	401.00	16	4,958	0.32%
2022/06/06	10	402.00	17	400.97	406.50	-7	4,962	-0.14%
2022/06/02	79	403.22	0	0.00	401.00	79	5,010	1.58%
2022/06/01	12.1	411.89	51.3	412.78	410.00	-39.2	5,027	-0.78%
2022/05/31	0	0.00	5	406.20	406.00	-5	4,975	-0.10%
2022/05/30	51.1	402.43	10	404.00	404.00	41.1	4,964	0.83%
2022/05/27	0	0.00	14	398.68	400.00	-14	4,966	-0.28%
2022/05/26	0	0.00	1	394.00	387.50	-1	5,021	-0.02%
2022/05/25	0.1	390.00	0	0.00	389.00	0.1	5,073	0.00%
2022/05/24	3.3	386.37	0	0.00	384.50	3.3	5,140	0.06%
2022/05/23	43.1	396.98	2	398.00	393.00	41.1	5,219	0.79%
2022/05/20	12	403.46	6	403.92	401.50	6	5,215	0.12%
2022/05/19	1	398.47	8.2	400.72	402.50	-7.1	5,238	-0.14%
2022/05/18	5	396.30	0	0.00	395.00	5	5,270	0.09%
2022/05/17	16	395.28	0.1	396.00	394.50	15.9	5,313	0.30%
2022/05/16	21	395.90	8	394.31	391.50	13	5,359	0.24%
2022/05/13	0.1	397.50	21.1	396.08	399.00	-21	5,369	-0.39%
2022/05/12	13	386.08	10	388.50	388.50	3	5,461	0.05%
2022/05/11	2	390.50	10	391.50	391.50	-8	5,472	-0.15%
2022/05/10	2.3	388.20	1.1	384.91	390.50	1.2	5,522	0.02%
2022/05/09	3.2	380.75	0	0.00	378.00	3.2	5,541	0.06%
2022/05/06	8	391.25	0	0.00	391.00	8	5,566	0.14%
2022/05/05	7	398.14	25	399.40	401.00	-18	5,606	-0.32%
2022/05/04	14.1	393.94	0	0.00	395.00	14.1	5,582	0.25%
2022/05/03	0	402.79	2.1	402.51	403.50	-2	5,564	-0.04%
2022/04/29	18.3	402.68	10.8	408.52	398.50	7.5	5,587	0.13%
2022/04/28	1	370.12	7.5	379.62	382.50	-6.4	5,432	-0.12%
2022/04/27	18.2	351.76	12	353.79	363.50	6.2	5,363	0.11%
2022/04/26	2	375.50	0	0.00	376.00	2	5,269	0.04%
2022/04/25	18.1	374.84	4	376.38	374.50	14.1	5,290	0.27%
2022/04/22	13.1	388.75	1	389.00	387.00	12.1	5,259	0.23%
2022/04/21	23.1	399.33	2	399.00	401.50	21.1	5,238	0.40%
2022/04/20	2	402.51	5	404.20	405.50	-3	5,244	-0.06%
2022/04/19	5	402.91	0	0.00	402.00	5	5,258	0.10%
2022/04/18	2	395.04	4	405.38	405.50	-2	5,292	-0.04%
2022/04/15	19	402.74	2	404.00	400.00	17	5,317	0.32%
2022/04/14	6	413.17	4.1	416.30	414.00	2	5,371	0.04%
2022/04/13	2	408.25	1	404.00	410.00	1	5,405	0.02%
2022/04/12	3.2	395.49	7	398.00	398.00	-3.9	5,451	-0.07%
2022/04/11	2.2	391.52	1	392.00	390.50	1.2	5,427	0.02%
2022/04/08	1.6	401.84	0	0.00	403.00	1.6	5,410	0.03%
2022/04/07	13.2	408.43	0	0.00	400.00	13.2	5,404	0.24%
2022/04/06	2.4	416.02	0	0.00	415.00	2.4	5,325	0.05%
2022/04/01	0	425.00	0.1	425.50	427.50	-0.1	5,285	0.00%
2022/03/31	1.1	426.09	1.1	428.50	426.50	0	5,291	0.00%
2022/03/30	1.1	424.22	0	0.00	424.50	1.1	5,314	0.02%
2022/03/29	5.7	421.44	0	423.50	420.50	5.6	5,349	0.11%
2022/03/28	7.5	423.72	0	0.00	425.00	7.5	5,374	0.14%
2022/03/25	1	438.50	9	439.28	435.50	-8	5,413	-0.15%
2022/03/24	27.3	434.89	0.1	436.00	434.50	27.2	5,471	0.50%
2022/03/23	1	440.00	12.2	441.72	445.00	-11.2	5,489	-0.20%
2022/03/22	15.4	438.84	2	439.75	434.50	13.4	5,583	0.24%
2022/03/21	24.3	450.85	4	450.38	450.50	20.3	5,504	0.37%
2022/03/18	29	459.36	0	0.00	456.50	29	5,507	0.53%
2022/03/17	2.1	464.77	27.1	466.17	467.00	-24.9	5,512	-0.45%
2022/03/16	22.1	451.01	0	0.00	452.50	22.1	5,483	0.40%
2022/03/15	9.4	454.44	1.1	456.36	451.50	8.3	5,502	0.15%
2022/03/14	18	460.73	0	0.00	463.00	18	5,586	0.32%
2022/03/11	1.3	462.24	2	466.75	466.50	-0.7	5,694	-0.01%
2022/03/10	0	0.00	13.1	464.67	468.00	-13.1	5,762	-0.23%
2022/03/09	11.3	453.79	2.2	455.03	452.50	9.1	5,797	0.16%
2022/03/08	6.2	451.49	12	452.75	452.50	-5.9	5,879	-0.10%
2022/03/07	17.3	460.50	1	463.00	456.50	16.3	5,922	0.28%
2022/03/04	13	474.73	3.3	476.15	474.00	9.7	5,955	0.16%
2022/03/03	3	479.66	32	483.22	480.00	-29	6,025	-0.48%
2022/03/02	1.3	473.40	3.3	478.46	477.00	-2	6,075	-0.03%
2022/03/01	2	470.00	49.4	473.74	481.00	-47.4	6,089	-0.78%
2022/02/25	2.3	461.71	1.4	463.00	456.50	0.9	6,011	0.02%
2022/02/24	14.6	461.20	1.4	456.57	456.00	13.2	6,011	0.22%
2022/02/23	2.4	464.13	34.1	463.30	463.50	-31.7	5,972	-0.53%
2022/02/22	3.1	449.17	0	0.00	452.00	3.1	5,980	0.05%
2022/02/21	2.4	447.42	11.1	451.71	453.50	-8.7	6,063	-0.14%
2022/02/18	28.3	444.08	11	445.50	446.50	17.3	6,256	0.28%
2022/02/17	21.4	451.15	1.1	451.10	450.50	20.3	6,281	0.32%
2022/02/16	7.7	455.47	10	459.00	456.00	-2.3	6,399	-0.04%
2022/02/15	2	455.25	4	454.75	453.00	-2	6,411	-0.03%
2022/02/14	52.2	453.70	6	454.33	454.50	46.2	6,404	0.72%
2022/02/11	30.1	460.85	29	469.02	468.00	1.1	6,335	0.02%
2022/02/10	6	465.92	15	468.67	467.00	-9	6,390	-0.14%
2022/02/09	6	459.92	20	462.45	462.00	-14	6,558	-0.21%
2022/02/08	57.4	454.34	1	453.00	453.00	56.4	6,812	0.83%
2022/02/07	3.2	460.52	1	470.50	456.50	2.2	6,762	0.03%
2022/01/26	21.2	472.39	1	472.51	471.00	20.2	6,701	0.30%
2022/01/25	24.1	477.96	7	473.15	473.00	17.1	6,713	0.25%
2022/01/24	16	484.62	1	490.50	490.50	15	6,707	0.22%
2022/01/21	8.2	495.86	1	494.50	494.50	7.2	6,702	0.11%
2022/01/20	2	499.04	1.1	501.00	503.00	0.9	6,757	0.01%
2022/01/19	12.1	503.26	0	0.00	506.00	12.1	6,751	0.18%
2022/01/18	1	512.98	54	511.50	510.00	-53	6,770	-0.78%
2022/01/17	5	498.60	3.1	499.54	501.00	2	6,745	0.03%
2022/01/14	27.1	488.96	2	489.50	494.50	25.1	6,769	0.37%
2022/01/13	14.2	498.32	1	496.00	498.00	13.2	6,819	0.19%
2022/01/12	2	502.50	1	511.00	508.00	1	6,826	0.01%
2022/01/11	3	510.33	2	518.00	508.00	1	6,833	0.01%
2022/01/10	25	506.60	5	510.00	510.00	20	6,836	0.29%
2022/01/07	21.1	511.23	0	0.00	507.00	21.1	6,881	0.31%
2022/01/06	4.1	514.26	3	514.67	517.00	1.1	6,871	0.02%
2022/01/05	6.2	522.05	1	525.00	520.00	5.2	6,855	0.08%
2022/01/04	1.1	530.14	6.1	532.56	532.00	-5.1	6,861	-0.07%
2022/01/03	4.2	535.42	1	545.00	538.00	3.2	6,850	0.05%
2021/12/30	1	538.00	4.1	541.19	539.00	-3.1	6,885	-0.05%
2021/12/29	1	534.00	1	533.00	534.00	0	6,890	0.00%
2021/12/28	2	535.00	9	535.78	537.00	-7	6,974	-0.10%
2021/12/27	1.1	527.36	2	533.50	531.00	-0.9	6,984	-0.01%
2021/12/24	1.1	531.00	2	536.50	530.00	-0.9	7,028	-0.01%
2021/12/23	1	539.00	8	536.88	538.00	-7	7,083	-0.10%
2021/12/22	1	530.01	0	532.00	532.00	1	7,091	0.01%
2021/12/21	1	524.00	5	530.20	535.00	-4	7,079	-0.06%
2021/12/20	5	522.20	1	522.00	528.00	4	7,042	0.06%
2021/12/17	3	525.67	2	528.00	531.00	1	6,993	0.01%
2021/12/16	2	531.00	10.3	528.64	534.00	-8.3	6,957	-0.12%
2021/12/15	0	0.00	2	514.00	512.00	-2	6,861	-0.03%
2021/12/14	4.3	508.86	1	502.09	502.00	3.2	6,853	0.05%
2021/12/13	2	522.50	8	525.12	520.00	-6	6,826	-0.09%
2021/12/10	2	508.50	1	508.05	508.00	1	6,780	0.01%
2021/12/09	1	521.00	1	511.02	512.00	0	6,777	0.00%
2021/12/08	5	517.60	6.1	523.53	519.00	-1.1	6,749	-0.02%
2021/12/07	0	0.00	4.2	512.95	513.00	-4.2	6,743	-0.06%
2021/12/06	0	498.00	18.1	501.55	505.00	-18.1	6,645	-0.27%
2021/12/03	1	489.50	20	493.70	493.00	-19	6,613	-0.29%
2021/12/02	1.5	490.50	27.1	488.38	486.00	-25.6	6,607	-0.39%
2021/12/01	3	472.17	35	477.14	482.50	-32	6,655	-0.48%
2021/11/30	8	469.13	3	473.67	465.50	5	6,584	0.08%
2021/11/29	6	466.33	11.1	468.93	470.00	-5.1	6,565	-0.08%
2021/11/26	18.2	466.36	1	470.50	462.50	17.2	6,565	0.26%
2021/11/25	27.5	474.64	0	0.00	473.00	27.5	6,561	0.42%
2021/11/24	15.2	479.51	1	480.50	480.50	14.2	6,613	0.21%
2021/11/23	29.5	480.17	16	485.19	485.50	13.5	6,719	0.20%
2021/11/22	5	483.30	11	493.23	489.50	-6	6,713	-0.09%
2021/11/19	19.2	485.90	3	487.34	483.00	16.1	6,771	0.24%
2021/11/18	7.1	495.92	15	498.97	493.50	-7.9	6,765	-0.12%
2021/11/17	5	492.34	232.2	491.87	490.50	-227.2	6,684	-3.40%	大賣/鉅額交易
2021/11/16	2	469.77	9	471.67	470.00	-7	6,504	-0.11%
2021/11/15	1	468.38	101.1	467.21	470.00	-100.1	6,512	-1.54%	大賣/
2021/11/12	3	453.45	115	451.02	451.50	-112	6,464	-1.73%	大賣/鉅額交易
2021/11/11	44	441.65	11	447.27	443.00	33	6,474	0.51%
2021/11/10	32	452.75	1	452.00	452.00	31	6,501	0.48%
2021/11/09	55.1	453.45	52.1	460.69	461.00	3.1	6,504	0.05%
2021/11/08	30	455.02	53	460.76	456.50	-23	6,417	-0.36%
2021/11/05	14.1	435.57	251.6	435.31	448.00	-237.5	6,269	-3.79%	大賣/鉅額交易
2021/11/04	4.1	410.09	5	417.50	407.50	-0.9	6,019	-0.01%
2021/11/03	0	0.00	21.5	413.57	413.50	-21.5	6,107	-0.35%
2021/11/02	191.1	415.14	4	415.37	405.50	187.1	6,248	2.99%	大買/鉅額交易
2021/11/01	1	420.00	3	424.33	418.50	-2	6,405	-0.03%
2021/10/29	3	418.50	11.1	418.40	415.50	-8.1	6,517	-0.12%
2021/10/28	18	418.83	8	415.00	410.50	10	6,619	0.15%
2021/10/27	1	409.00	0	0.00	408.50	1	6,991	0.01%
2021/10/26	8.4	410.36	10.2	408.32	409.00	-1.9	7,147	-0.03%
2021/10/25	5.3	400.50	2.2	402.18	400.00	3.1	7,252	0.04%
2021/10/22	0	0.00	9.1	400.60	405.00	-9.1	7,469	-0.12%
2021/10/21	13.7	404.42	7.1	403.86	395.50	6.7	7,730	0.09%
2021/10/20	5	401.30	0	400.00	399.00	5	7,680	0.06%
2021/10/19	0	401.00	3	396.67	401.00	-3	7,711	-0.04%
2021/10/18	3	386.33	2.6	392.38	387.00	0.4	7,840	0.01%
2021/10/15	2	389.25	2	384.51	390.50	0	7,897	0.00%
2021/10/14	3	365.17	2	374.50	372.00	1	7,975	0.01%
2021/10/13	0	0.00	7.1	375.82	371.50	-7.1	7,962	-0.09%
2021/10/12	7	375.07	2	377.25	372.00	5	7,957	0.06%
2021/10/08	7.1	392.92	2	390.00	389.00	5.1	7,923	0.06%
2021/10/07	4.1	398.29	2	400.50	396.00	2.1	7,985	0.03%
2021/10/06	2.1	392.88	2	396.00	391.00	0.1	8,021	0.00%
2021/10/05	4.1	393.54	0	0.00	397.50	4.1	8,052	0.05%
2021/10/04	0.1	402.60	7	400.36	399.50	-6.9	8,091	-0.08%
2021/10/01	1	404.00	18	403.94	404.50	-17	8,143	-0.21%
2021/09/30	4	406.38	6	408.50	410.00	-2	8,201	-0.02%
2021/09/29	13.1	410.03	1	408.00	406.50	12.1	8,156	0.15%
2021/09/28	12.1	427.34	1	425.50	424.00	11.1	8,167	0.14%
2021/09/27	17	432.62	0	0.00	434.50	17	8,188	0.21%
2021/09/24	9.1	428.78	0	0.00	426.00	9.1	8,194	0.11%
2021/09/23	1.1	433.29	2	431.50	426.50	-1	8,292	-0.01%
2021/09/22	3.2	417.13	1	417.00	422.00	2.2	8,256	0.03%
2021/09/17	24.1	428.30	0	0.00	428.50	24.1	8,250	0.29%
2021/09/16	6	432.25	3	434.33	429.00	3	8,262	0.04%
2021/09/15	18	433.31	5	436.50	431.00	13	8,270	0.16%
2021/09/14	49	442.08	13	440.96	440.00	36	8,313	0.43%
2021/09/13	18	445.47	0	0.00	444.00	18	8,440	0.21%
2021/09/10	10	451.50	36.1	446.57	454.00	-26.1	8,564	-0.30%
2021/09/09	1	433.50	20	432.00	433.50	-19	8,524	-0.22%
2021/09/08	32	426.00	20	428.53	425.50	12	8,548	0.14%
2021/09/07	12.1	436.13	63	438.80	431.00	-50.9	8,551	-0.60%
2021/09/06	166.5	435.94	6	433.08	430.00	160.5	8,563	1.87%	大買/鉅額交易
2021/09/03	22.1	457.13	6	459.00	456.50	16.1	8,474	0.19%
2021/09/02	16	460.47	20.3	465.87	456.50	-4.2	8,524	-0.05%
2021/09/01	4	452.89	30.1	458.30	463.00	-26.1	8,498	-0.31%
2021/08/31	68	451.58	4.1	448.48	449.00	63.9	8,511	0.75%
2021/08/30	8	446.01	10	450.10	454.50	-2	8,527	-0.02%
2021/08/27	59.4	449.60	4	450.63	446.00	55.4	8,455	0.66%
2021/08/26	2.1	462.10	7	461.21	459.50	-4.9	8,428	-0.06%
2021/08/25	50.1	462.19	22	463.91	469.00	28.1	8,509	0.33%
2021/08/24	59.7	467.27	0.2	468.00	461.00	59.5	8,589	0.69%
2021/08/23	6	484.08	3	481.01	480.50	3	8,648	0.03%
2021/08/20	4.2	474.86	2	473.25	470.00	2.2	8,754	0.02%
2021/08/19	12.1	481.08	4	484.50	470.50	8.1	8,799	0.09%
2021/08/18	14.2	467.68	18	485.95	491.50	-3.8	8,768	-0.04%
2021/08/17	14.1	484.55	1	496.00	474.00	13.1	8,818	0.15%
2021/08/16	2	508.50	2	506.50	506.00	0	8,868	0.00%
2021/08/13	15.1	513.53	1	514.00	509.00	14.1	8,974	0.16%
2021/08/12	0.1	527.18	0	0.00	527.00	0.1	9,230	0.00%
2021/08/11	24	522.00	11	532.36	519.00	13	9,479	0.14%
2021/08/10	36	531.44	12	537.08	531.00	24	9,704	0.25%
2021/08/09	65.2	546.47	14	546.14	538.00	51.2	9,807	0.52%
2021/08/06	17	561.88	14	570.21	560.00	3	9,918	0.03%
2021/08/05	48	571.54	63.1	577.07	570.00	-15.1	10,046	-0.15%
2021/08/04	17	541.59	106.1	554.41	562.00	-89.1	10,340	-0.86%	大賣/
2021/08/03	39	543.85	50	549.14	545.00	-11	10,581	-0.10%
2021/08/02	107	541.65	218.2	546.77	541.00	-111.1	10,617	-1.05%	大買/大賣/鉅額交易
2021/07/30	30.1	513.61	66.3	518.64	511.00	-36.2	10,454	-0.35%
2021/07/29	1	496.50	34.1	504.17	503.00	-33.1	10,501	-0.32%
2021/07/28	73	501.47	4	497.25	490.00	69	10,571	0.65%
2021/07/27	28.1	521.47	170.6	522.16	522.00	-142.5	10,575	-1.35%	大賣/鉅額交易
2021/07/26	3	493.00	8	498.75	492.00	-5	10,462	-0.05%
2021/07/23	22.1	491.65	13	499.62	489.00	9.1	10,540	0.09%
2021/07/22	1	500.00	90.1	495.99	497.50	-89.1	10,644	-0.84%
2021/07/21	24	479.29	9	481.44	478.50	15	10,762	0.14%
2021/07/20	54.3	488.40	2.1	484.21	483.00	52.3	10,750	0.49%
2021/07/19	1.1	498.27	11	503.09	503.00	-9.9	10,706	-0.09%
2021/07/16	8	499.38	26.1	503.41	499.50	-18.1	10,778	-0.17%
2021/07/15	1.3	495.38	53	497.04	499.50	-51.7	10,800	-0.48%
2021/07/14	59.2	491.62	0	0.00	490.50	59.2	10,810	0.55%
2021/07/13	36	498.33	15	507.13	495.00	21	10,795	0.19%
2021/07/12	3.2	499.36	22.1	500.95	500.00	-18.9	10,833	-0.17%
2021/07/09	57	495.33	0	0.00	492.50	57	10,892	0.52%
2021/07/08	12	506.92	58	503.88	506.00	-46	10,942	-0.42%
2021/07/07	31.3	495.89	12	501.00	494.00	19.3	11,025	0.17%
2021/07/06	7	503.85	7	511.00	500.00	0	11,126	0.00%
2021/07/05	4	504.13	65.1	503.99	504.00	-61.1	11,230	-0.54%
2021/07/02	57	494.78	0	0.00	493.50	57	11,304	0.50%
2021/07/01	0.1	500.08	4	504.48	503.00	-3.9	11,352	-0.03%
2021/06/30	23	500.52	93.5	502.72	499.00	-70.5	11,458	-0.62%
2021/06/29	16	490.00	0	0.00	487.50	16	11,416	0.14%
2021/06/28	12	482.76	16.1	491.61	496.50	-4.1	11,592	-0.04%
2021/06/25	49.4	491.07	0	0.00	489.00	49.4	11,660	0.42%
2021/06/24	2	495.75	28	495.75	497.00	-26	11,770	-0.22%
2021/06/23	2.3	486.87	46.1	487.11	490.00	-43.8	11,964	-0.37%
2021/06/22	37.1	476.91	16	486.91	476.50	21.1	11,986	0.18%
2021/06/21	87.1	487.95	5	488.50	483.00	82.1	11,884	0.69%
2021/06/18	8	506.51	45.1	511.80	503.00	-37.1	11,837	-0.31%
2021/06/17	87.2	504.99	3	508.33	509.00	84.2	11,945	0.70%
2021/06/16	89.2	511.12	0	0.00	510.00	89.2	12,163	0.73%
2021/06/15	0	0.00	75.2	517.14	522.00	-75.2	12,412	-0.61%
2021/06/11	119	509.76	9	519.56	506.00	110	12,480	0.88%	大買/鉅額交易
2021/06/10	62	516.37	36	522.44	515.00	26	12,775	0.20%
2021/06/09	3	515.67	24	518.08	513.00	-21	12,879	-0.16%
2021/06/08	63	513.43	4	515.50	512.00	59	12,963	0.46%
2021/06/07	3	505.37	54.1	514.53	519.00	-51	13,015	-0.39%
2021/06/04	11.1	495.93	3	495.00	500.00	8.1	12,988	0.06%
2021/06/03	24.1	496.13	31	502.02	505.00	-6.9	13,118	-0.05%
2021/06/02	63.3	507.14	24	514.00	498.00	39.3	13,156	0.30%
2021/06/01	112.2	523.12	8.1	524.82	516.00	104.2	13,140	0.79%	大買/鉅額交易
2021/05/31	5	521.00	56.2	523.62	534.00	-51.2	13,110	-0.39%
2021/05/28	33	506.67	43.1	509.63	505.00	-10.1	13,029	-0.08%
2021/05/27	2	489.75	19	490.29	495.50	-17	13,029	-0.13%
2021/05/26	8.1	487.82	4	488.25	487.00	4.1	13,120	0.03%
2021/05/25	31	498.15	64.2	500.55	491.00	-33.1	13,186	-0.25%
2021/05/24	8	480.88	49.1	485.15	487.50	-41.1	13,083	-0.31%
2021/05/21	29.1	464.05	34	471.84	470.50	-5	13,071	-0.04%
2021/05/20	118.2	475.17	9	465.83	460.00	109.2	12,992	0.84%	大買/鉅額交易
2021/05/19	77.2	497.60	10	507.50	494.50	67.2	12,856	0.52%
2021/05/18	7	502.21	91.5	499.08	513.00	-84.5	12,796	-0.66%
2021/05/17	4.2	463.66	9.2	469.03	466.50	-5	12,699	-0.04%
2021/05/14	45.8	489.29	58.1	499.37	480.00	-12.3	12,559	-0.10%
2021/05/13	36.3	485.61	25	492.30	479.00	11.3	12,427	0.09%
2021/05/12	144.1	472.33	40.1	491.57	491.50	103.9	12,219	0.85%	大買/鉅額交易
2021/05/11	55.5	496.12	120.2	501.07	491.00	-64.7	11,808	-0.55%	大賣/
2021/05/10	35.1	560.58	10	555.20	545.00	25.1	11,473	0.22%
2021/05/07	17	565.84	21.2	577.69	578.00	-4.2	11,350	-0.04%
2021/05/06	13	539.24	15	546.47	553.00	-2	11,133	-0.02%
2021/05/05	30.9	551.38	13	543.62	533.00	17.9	11,011	0.16%
2021/05/04	18.7	566.51	9.1	575.22	581.00	9.6	10,953	0.09%
2021/05/03	22.4	595.08	7	597.14	588.00	15.4	10,777	0.14%
2021/04/29	11	627.18	8	624.63	624.00	3	10,674	0.03%
2021/04/28	13.1	627.61	18	636.78	624.00	-5	10,596	-0.05%
2021/04/27	20.1	632.57	13.2	639.65	620.00	6.9	10,513	0.07%
2021/04/26	5.1	619.18	4.2	620.40	616.00	0.9	10,288	0.01%
2021/04/23	4.1	595.80	16.2	603.93	614.00	-12.1	10,238	-0.12%
2021/04/22	10	592.59	8	597.13	588.00	2	10,260	0.02%
2021/04/21	12.2	592.01	5	589.40	589.00	7.2	10,201	0.07%
2021/04/20	3.1	596.36	4	599.25	596.00	-1	10,201	-0.01%
2021/04/19	11.1	595.37	3	599.33	592.00	8.1	10,213	0.08%
2021/04/16	5.1	615.36	5.2	621.84	611.00	0	10,166	0.00%
2021/04/15	3	601.67	14.1	602.88	610.00	-11.1	10,099	-0.11%
2021/04/14	11.2	577.54	12.1	586.76	591.00	-0.9	10,081	-0.01%
2021/04/13	8	587.91	7.1	595.77	586.00	0.9	10,108	0.01%
2021/04/12	13.5	595.24	4.2	599.31	585.00	9.3	9,978	0.09%
2021/04/09	13.3	620.03	8	622.25	611.00	5.3	9,818	0.05%
2021/04/08	9	625.56	12	623.83	629.00	-3	9,746	-0.03%
2021/04/07	2	602.08	4	606.04	619.00	-2	9,591	-0.02%
2021/04/06	6.1	596.47	11.3	593.60	602.00	-5.2	9,500	-0.05%
2021/04/01	9.2	577.47	7	585.55	570.00	2.2	9,393	0.02%
2021/03/31	19.1	580.37	15	582.73	575.00	4.1	9,445	0.04%
2021/03/30	4	568.00	5	569.40	572.00	-1	9,340	-0.01%
2021/03/29	15	565.40	6.6	568.09	560.00	8.4	9,294	0.09%
2021/03/26	9.6	559.04	20.1	558.03	569.00	-10.5	9,184	-0.11%
2021/03/25	10.5	529.04	8.1	532.63	536.00	2.5	9,009	0.03%
2021/03/24	8.1	527.39	3	528.00	528.00	5.1	8,985	0.06%
2021/03/23	15	529.00	19.3	536.26	533.00	-4.2	9,016	-0.05%
2021/03/22	12.5	532.00	6.1	534.88	527.00	6.5	8,942	0.07%
2021/03/19	7.1	541.13	14.1	539.08	542.00	-7	8,794	-0.08%
2021/03/18	20.1	534.96	25.8	534.23	539.00	-5.7	8,560	-0.07%
2021/03/17	19	502.53	19.1	506.88	508.00	-0.1	8,305	0.00%
2021/03/16	13.1	508.13	19.1	514.26	497.50	-6.1	8,198	-0.07%
2021/03/15	10.1	489.64	15.1	498.17	496.50	-5	7,919	-0.06%
2021/03/12	10	490.06	4	499.25	487.00	6	7,827	0.08%
2021/03/11	6	492.50	18.4	493.25	499.00	-12.4	7,796	-0.16%
2021/03/10	1.1	477.50	6	482.67	477.00	-4.9	7,695	-0.06%
2021/03/09	11.2	477.61	10	480.00	473.50	1.2	7,684	0.02%
2021/03/08	3	481.00	8	487.50	481.00	-5	7,593	-0.07%
2021/03/05	4.2	465.72	2.3	465.89	469.50	2	7,471	0.03%
2021/03/04	61.4	487.41	1	495.00	477.00	60.4	7,434	0.81%
2021/03/03	11	488.01	3	492.83	494.00	8	7,315	0.11%
2021/03/02	5.4	501.33	16.1	503.03	493.50	-10.7	7,250	-0.15%
2021/02/26	16.3	478.45	3.6	477.38	474.00	12.7	7,151	0.18%
2021/02/25	15.5	505.65	5	502.60	499.00	10.5	6,994	0.15%
2021/02/24	3	511.34	9.3	518.38	506.00	-6.2	6,873	-0.09%
2021/02/23	22.8	510.55	1	507.00	513.00	21.8	6,809	0.32%
2021/02/22	2.3	525.18	2.1	531.69	531.00	0.2	6,735	0.00%
2021/02/19	12.1	534.51	2	537.00	528.00	10.1	6,759	0.15%
2021/02/18	10.1	536.71	17	538.88	544.00	-6.9	6,624	-0.10%
2021/02/17	14.1	525.01	2	524.03	526.00	12.1	6,448	0.19%
2021/02/05	0	0.00	4	476.50	479.00	-4	6,252	-0.06%
2021/02/04	101	429.08	2	439.00	435.50	99	6,222	1.59%	大買/
2021/02/03	3	423.33	6	431.17	430.50	-3	6,237	-0.05%
2021/02/02	4	419.01	12.2	422.62	423.50	-8.2	6,274	-0.13%
2021/02/01	3	391.51	18.1	402.13	408.50	-15.1	6,444	-0.23%
2021/01/29	10	398.05	8	402.19	394.00	2	6,419	0.03%
2021/01/28	15.1	400.91	2	406.00	401.00	13.1	6,396	0.20%
2021/01/27	5	411.80	5.2	416.80	414.00	-0.2	6,374	0.00%
2021/01/26	13.1	419.53	9	425.67	408.00	4.1	6,333	0.06%
2021/01/25	8	413.56	2	416.33	417.50	6	6,241	0.10%
2021/01/22	7	423.93	8.5	429.24	423.00	-1.5	6,201	-0.02%
2021/01/21	5.5	410.27	6.1	409.87	408.50	-0.6	6,126	-0.01%
2021/01/20	6.4	403.55	4	403.00	401.00	2.4	6,108	0.04%
2021/01/19	2	407.25	16	407.00	410.00	-14	6,003	-0.23%
2021/01/18	6.1	390.82	2.1	391.27	395.00	4.1	5,933	0.07%
2021/01/15	6.1	401.34	4	403.50	400.00	2.1	5,892	0.04%
2021/01/14	2	395.99	0	0.00	393.00	2	5,791	0.04%
2021/01/13	9	395.56	13	395.42	403.00	-4	5,771	-0.07%
2021/01/12	10	390.25	4	389.11	383.00	6	5,744	0.10%
2021/01/11	1	384.00	1	385.00	387.50	0	5,682	0.00%
2021/01/08	4	382.88	3	384.33	384.00	1	5,679	0.02%
2021/01/07	12.3	376.51	2	380.00	378.00	10.3	5,712	0.18%
2021/01/06	6	383.42	15	379.63	384.00	-9	5,650	-0.16%
2021/01/05	5.3	357.10	1	359.50	359.50	4.2	5,487	0.08%
2021/01/04	5	363.00	6	363.92	363.50	-1	5,522	-0.02%
2020/12/31	8	369.75	10.1	369.47	369.00	-2.1	5,616	-0.04%
2020/12/30	1	354.50	0	0.00	357.00	1	5,643	0.02%
2020/12/29	9	354.22	9	353.61	352.50	0	5,701	0.00%
2020/12/28	3	346.83	4.2	347.50	348.50	-1.2	5,737	-0.02%
2020/12/25	1	356.50	15	346.47	351.50	-14	5,721	-0.24%
2020/12/24	4	336.75	5.1	336.21	333.00	-1.1	5,648	-0.02%
2020/12/23	0	0.00	3	325.50	325.00	-3	5,613	-0.05%
2020/12/22	4	321.88	2	321.77	318.00	2	5,606	0.04%
2020/12/21	2	324.50	7	327.00	324.50	-5	5,571	-0.09%
2020/12/18	4	320.00	1	325.50	323.00	3	5,536	0.05%
2020/12/17	2	323.50	19	322.05	323.00	-17	5,556	-0.31%
2020/12/16	12	314.38	7	319.71	314.00	5	5,490	0.09%
2020/12/15	7	311.36	1	312.50	312.50	6	5,469	0.11%
2020/12/14	1	318.00	4	319.13	318.00	-3	5,488	-0.05%
2020/12/11	5.1	312.50	1.1	321.09	315.50	4	5,518	0.07%
2020/12/10	2.1	319.79	2	323.50	317.50	0.1	5,480	0.00%
2020/12/09	12	324.13	15	325.23	321.50	-3	5,498	-0.05%
2020/12/08	0	0.00	28	313.45	316.50	-28	5,448	-0.51%
2020/12/07	19	305.00	1	307.00	306.00	18	5,425	0.33%
2020/12/04	1	312.50	0	0.00	315.00	1	5,385	0.02%
2020/12/03	1	311.50	6.1	311.68	312.50	-5.1	5,377	-0.09%
2020/12/02	5	309.30	8	307.88	308.00	-3	5,332	-0.06%
2020/12/01	0	0.00	1	306.50	303.00	-1	5,326	-0.02%
2020/11/30	4	299.50	2	307.25	299.00	2	5,376	0.04%
2020/11/27	0	0.00	9	300.67	304.00	-9	5,370	-0.17%
2020/11/26	4	293.63	5.5	296.46	297.00	-1.5	5,403	-0.03%
2020/11/25	10	293.55	1	293.00	293.00	9	5,505	0.16%
2020/11/24	5	298.60	4	300.38	298.50	1	5,514	0.02%
2020/11/23	0	0.00	1.1	304.95	304.00	-1.1	5,615	-0.02%
2020/11/20	5	302.00	12	300.88	301.50	-7	5,730	-0.12%
2020/11/19	10.1	297.95	3	302.00	297.50	7.1	5,720	0.12%
2020/11/18	8	298.75	17	299.50	300.00	-9	5,669	-0.16%
2020/11/17	10	292.60	3	294.67	291.00	7	5,597	0.13%
2020/11/16	10	289.75	2	289.00	291.00	8	5,652	0.14%
2020/11/13	2	288.25	15	289.33	291.50	-13	5,713	-0.23%
2020/11/12	5	284.00	3	286.67	286.00	2	5,918	0.03%
2020/11/11	23	286.07	2	286.25	286.00	21	5,897	0.36%
2020/11/10	2.1	290.60	7	293.07	291.50	-4.9	5,843	-0.08%
2020/11/09	6	292.17	45	295.30	293.00	-39	5,739	-0.68%
2020/11/06	2	272.00	5	276.00	273.00	-3	5,573	-0.05%
2020/11/05	5	270.10	1	268.50	270.00	4	5,595	0.07%
2020/11/04	1	264.35	28	266.29	273.00	-27	5,648	-0.48%
2020/11/03	25	262.26	8	267.81	263.50	17	5,867	0.29%
2020/11/02	11	261.95	2	264.75	264.00	9	6,006	0.15%
2020/10/30	7	269.43	0	0.00	267.00	7	6,026	0.12%
2020/10/29	3	273.67	1	274.50	274.50	2	6,071	0.03%
2020/10/28	2	275.75	3	277.33	278.50	-1	6,153	-0.02%
2020/10/27	6	276.17	0	0.00	278.00	6	6,410	0.09%
2020/10/26	2	278.75	0	0.00	278.50	2	6,435	0.03%
2020/10/23	0	0.00	2	277.75	279.00	-2	6,498	-0.03%
2020/10/22	5	277.50	2	279.50	277.00	3	6,621	0.05%
2020/10/21	2	283.50	3	284.17	281.50	-1	6,635	-0.02%
2020/10/20	0	0.00	15	281.23	282.00	-15	6,671	-0.22%
2020/10/19	5	277.10	0	0.00	277.00	5	6,713	0.07%
2020/10/16	1	278.00	1	279.50	278.50	0	6,855	0.00%
2020/10/15	14	278.86	7	283.36	279.50	7	6,884	0.10%
2020/10/14	2	280.00	0	281.00	280.50	2	6,814	0.03%
2020/10/13	1	282.50	0	0.00	281.50	1	6,789	0.01%
2020/10/12	4	285.88	17	285.88	285.00	-13	6,811	-0.19%
2020/10/08	5	282.30	15	283.57	282.00	-10	6,819	-0.15%
2020/10/07	4	276.38	18.3	275.55	277.00	-14.3	6,737	-0.21%
2020/10/06	1	269.50	40	268.26	269.50	-39	6,754	-0.58%
2020/10/05	3	263.00	0	0.00	260.00	3	6,794	0.04%
2020/09/30	2	266.50	13	266.58	265.50	-11	6,932	-0.16%
2020/09/29	1	263.00	36	264.08	264.00	-35	6,999	-0.50%
2020/09/28	12	247.46	16.1	256.35	258.50	-4.1	7,140	-0.06%
2020/09/25	4.2	248.60	5	252.80	243.50	-0.9	7,269	-0.01%
2020/09/24	1	256.00	1	256.50	258.00	0	7,388	0.00%
2020/09/23	2	258.75	0	0.00	259.50	2	7,392	0.03%
2020/09/22	0	0.00	42	258.27	259.00	-42	7,408	-0.57%
2020/09/21	7	254.50	2	252.50	253.00	5	7,339	0.07%
2020/09/18	1	256.50	4	256.00	257.00	-3	7,343	-0.04%
2020/09/16	3	257.33	94	255.90	255.50	-91	7,362	-1.24%
2020/09/15	2	251.75	23	252.07	252.00	-21	7,385	-0.28%
2020/09/14	2	249.00	52	249.56	250.50	-50	7,508	-0.67%
2020/09/11	14	241.44	0	0.00	243.50	14	7,481	0.19%
2020/09/10	4	245.00	118	243.13	243.50	-114	7,489	-1.52%	大賣/鉅額交易
2020/09/09	111	235.07	5	235.60	237.50	106	7,410	1.43%	大買/鉅額交易
2020/09/08	12	241.79	7	243.57	242.00	5	7,354	0.07%
2020/09/07	8	241.13	7	244.86	241.00	1	7,331	0.01%
2020/09/04	81	243.94	0	0.00	243.00	81	7,321	1.11%
2020/09/03	1	251.00	11	251.91	251.00	-10	7,287	-0.14%
2020/09/02	41	249.05	43	252.95	249.50	-2	7,209	-0.03%
2020/09/01	3	244.00	48	245.02	246.50	-45	7,144	-0.63%
2020/08/31	92	243.79	42	252.86	240.00	50	7,081	0.71%
2020/08/28	27	246.15	1	248.50	248.00	26	6,985	0.37%
2020/08/27	36	249.06	28	253.39	248.00	8	6,947	0.12%
2020/08/26	95	252.50	4	254.13	254.00	91	6,825	1.33%
2020/08/25	4	261.50	0	0.00	262.00	4	6,721	0.06%
2020/08/24	10	263.50	0	0.00	264.00	10	6,725	0.15%
2020/08/21	14	262.75	2	261.00	263.00	12	6,726	0.18%
2020/08/20	23	255.93	8	251.00	256.00	15	6,685	0.22%
2020/08/19	5	265.50	6	266.67	268.50	-1	6,647	-0.02%
2020/08/18	36	266.58	4	268.13	265.50	32	6,544	0.49%
2020/08/17	0	0.00	6	287.50	289.00	-6	6,336	-0.09%
2020/08/14	12	280.63	4	282.13	285.00	8	6,374	0.13%
2020/08/13	1	282.50	20	285.33	284.50	-19	6,352	-0.30%
2020/08/12	21	281.40	1	281.00	282.00	20	6,396	0.31%
2020/08/11	0	0.00	7	289.36	289.50	-7	6,451	-0.11%
2020/08/10	17	289.24	0	0.00	287.00	17	6,384	0.27%
2020/08/07	44	299.53	7	295.00	294.00	37	6,362	0.58%
2020/08/06	4	314.63	12	315.83	316.00	-8	6,177	-0.13%
2020/08/05	4	302.38	7	301.14	303.50	-3	6,036	-0.05%
2020/08/04	2	296.25	3	299.17	297.50	-1	5,963	-0.02%
2020/08/03	6	295.92	11	294.50	296.00	-5	5,954	-0.08%
2020/07/31	10	292.30	28	293.11	290.00	-18	6,052	-0.30%
2020/07/30	3	279.17	21	279.86	279.50	-18	5,896	-0.31%
2020/07/29	5	276.40	18	276.44	277.50	-13	5,945	-0.22%
2020/07/28	11	274.50	8	278.81	269.50	3	5,960	0.05%
2020/07/27	0	0.00	6	276.67	277.00	-6	5,905	-0.10%
2020/07/24	18	273.00	4	274.63	271.50	14	5,975	0.23%
2020/07/23	5	277.40	133	279.05	281.50	-128	5,979	-2.14%	大賣/鉅額交易
2020/07/22	8	277.94	17	273.83	279.50	-9	5,973	-0.15%
2020/07/21	4	265.00	5	264.90	265.50	-1	5,848	-0.02%
2020/07/20	5	260.30	6	262.67	260.00	-1	5,827	-0.02%
2020/07/17	19	262.21	3	263.67	262.00	16	5,858	0.27%
2020/07/16	5	264.90	4	269.50	263.50	1	5,883	0.02%
2020/07/15	8	266.87	6	266.50	262.50	2	5,846	0.03%
2020/07/14	24	269.60	1	268.50	267.00	23	5,852	0.39%
2020/07/13	16	272.47	11	272.64	271.50	5	5,832	0.09%
2020/07/10	11	287.14	9	287.83	285.50	2	5,772	0.03%
2020/07/09	2	282.25	9	288.22	284.50	-7	5,709	-0.12%
2020/07/08	62	268.80	3	266.67	268.00	59	5,546	1.06%
2020/07/07	30	269.22	9	266.06	265.00	21	5,458	0.38%
2020/07/06	9	277.00	6.5	275.88	281.50	2.5	5,300	0.05%
2020/07/03	17	254.29	22	254.25	260.50	-5	5,177	-0.10%
2020/07/02	6	236.50	5	236.60	237.00	1	5,054	0.02%
2020/07/01	0	0.00	2	233.50	234.50	-2	5,085	-0.04%
2020/06/30	0	0.00	1	230.50	228.00	-1	5,055	-0.02%
2020/06/29	4	228.88	53	227.09	227.50	-49	5,065	-0.97%
2020/06/24	2.5	230.40	3	230.00	228.00	-0.5	5,051	-0.01%
2020/06/23	18	225.44	14	227.25	228.00	4	5,081	0.08%
2020/06/22	61	226.70	3	224.17	224.00	58	5,082	1.14%
2020/06/19	30	219.33	34	223.54	222.00	-4	5,083	-0.08%
2020/06/18	4	215.25	4	214.75	215.50	0	5,053	0.00%
2020/06/17	4	213.50	1	215.50	214.00	3	5,120	0.06%
2020/06/15	0	0.00	11	213.77	211.00	-11	5,451	-0.20%
2020/06/12	2	212.00	5	209.20	213.50	-3	5,499	-0.05%
2020/06/11	0	0.00	1	214.50	213.50	-1	5,568	-0.02%
2020/06/10	3	214.50	8	215.25	214.00	-5	5,609	-0.09%
2020/06/09	1	216.50	4	216.63	217.00	-3	5,690	-0.05%
2020/06/08	2	216.00	2	216.50	217.50	0	5,802	0.00%
2020/06/05	16	214.63	1	213.50	215.00	15	5,800	0.26%
2020/06/04	0	0.00	1	216.00	216.00	-1	5,849	-0.02%
2020/06/03	2	214.50	1	213.97	213.00	1	5,868	0.02%
2020/06/02	1	211.50	0	0.00	210.50	1	5,861	0.02%
2020/06/01	6	212.75	1	213.00	208.50	5	5,875	0.09%
2020/05/27	0	0.00	1	210.00	207.00	-1	5,929	-0.02%
2020/05/26	0	0.00	3	208.33	208.00	-3	6,004	-0.05%
2020/05/25	12	199.00	1	202.50	202.50	11	5,987	0.18%
2020/05/22	1	198.00	5	200.00	198.50	-4	5,999	-0.07%
2020/05/21	0	0.00	5	202.80	203.50	-5	6,010	-0.08%
2020/05/20	2	198.50	3	198.33	198.00	-1	6,092	-0.02%
2020/05/19	8	197.25	4	198.50	197.00	4	6,166	0.06%
2020/05/18	34	197.53	1	194.50	195.00	33	6,124	0.54%
2020/05/14	3	206.17	0	0.00	203.50	3	6,020	0.05%
2020/05/13	2	209.25	11	208.73	210.00	-9	5,997	-0.15%
2020/05/12	2	204.75	6	205.50	204.00	-4	5,938	-0.07%
2020/05/11	1	204.00	1	205.50	204.00	0	6,018	0.00%
2020/05/08	0	0.00	3	205.00	203.50	-3	6,061	-0.05%
2020/05/07	7	203.79	9	204.83	200.00	-2	6,066	-0.03%
2020/05/06	7	195.29	17	195.59	195.50	-10	5,926	-0.17%
2020/05/05	3	188.67	4	189.63	189.00	-1	5,838	-0.02%
2020/05/04	1	180.50	7	185.86	187.00	-6	5,822	-0.10%
2020/04/30	1	183.50	1	186.00	186.50	0	5,781	0.00%
2020/04/29	14	181.96	8	183.00	183.50	6	5,798	0.10%
2020/04/28	7	175.79	7	177.93	179.50	0	5,749	0.00%
2020/04/27	6	177.42	2	178.00	178.00	4	5,808	0.07%
2020/04/24	3	176.50	0	0.00	176.00	3	5,740	0.05%
2020/04/23	4	178.38	3	180.17	178.50	1	5,733	0.02%
2020/04/22	3	174.67	0	0.00	177.00	3	5,784	0.05%
2020/04/21	4	180.88	2	182.50	179.00	2	5,812	0.03%
2020/04/20	2	183.00	0	0.00	183.00	2	5,867	0.03%
2020/04/17	4	185.88	7	185.43	185.00	-3	5,968	-0.05%
2020/04/16	1	182.50	7	184.00	183.00	-6	5,929	-0.10%
2020/04/15	2	186.50	3	185.50	186.00	-1	6,016	-0.02%
2020/04/14	5	185.10	10	184.55	185.50	-5	6,067	-0.08%
2020/04/13	4	181.50	0	0.00	181.00	4	6,147	0.07%
2020/04/09	0	0.00	3	186.33	187.00	-3	6,343	-0.05%
2020/04/08	1	185.00	0	0.00	184.50	1	6,328	0.02%
2020/04/07	5	186.10	6	188.75	184.00	-1	6,281	-0.02%
2020/04/06	0	0.00	10	181.05	185.00	-10	6,250	-0.16%
2020/04/01	2	173.00	1	173.50	175.00	1	6,286	0.02%
2020/03/31	1	172.00	1	173.50	172.00	0	6,274	0.00%
2020/03/30	2	169.00	1	172.00	173.50	1	6,254	0.02%
2020/03/27	2	173.50	4	172.75	172.00	-2	6,290	-0.03%
2020/03/26	4	169.00	5	170.30	171.00	-1	6,346	-0.02%
2020/03/25	9	168.06	10	168.85	169.00	-1	6,703	-0.01%
2020/03/24	4	162.75	6	162.17	161.50	-2	6,753	-0.03%
2020/03/23	5	154.60	7	152.21	153.50	-2	6,743	-0.03%
2020/03/20	11	154.82	4	156.75	152.00	7	6,702	0.10%
2020/03/19	4	152.25	0	0.00	152.00	4	6,562	0.06%
2020/03/18	2	169.00	2	171.00	168.50	0	6,536	0.00%
2020/03/17	2	170.25	2	171.75	170.00	0	6,604	0.00%
2020/03/16	4	174.75	4	175.75	171.50	0	6,603	0.00%
2020/03/13	4	173.00	5	172.40	178.50	-1	6,591	-0.02%
2020/03/12	5	187.90	5	187.10	185.50	0	6,549	0.00%
2020/03/11	3	195.17	5	198.10	193.00	-2	6,481	-0.03%
2020/03/10	2	193.25	1	194.50	194.00	1	6,516	0.02%
2020/03/09	8	197.75	4	197.63	195.00	4	6,498	0.06%
2020/03/06	0	0.00	2	204.00	203.50	-2	6,463	-0.03%
2020/03/05	2	204.75	0	0.00	204.50	2	6,532	0.03%
2020/03/04	1	203.00	1	202.50	203.50	0	6,523	0.00%
2020/03/03	1	201.50	1	203.50	201.50	0	6,594	0.00%
2020/03/02	3	196.83	16	195.50	197.50	-13	6,653	-0.20%
2020/02/27	22	198.16	2	197.50	195.50	20	6,706	0.30%
2020/02/26	2	200.50	2	204.00	203.50	0	6,836	0.00%
2020/02/25	2	204.00	3	203.33	203.50	-1	7,280	-0.01%
2020/02/24	9	202.50	7	202.29	203.50	2	7,318	0.03%
2020/02/21	13	203.69	0	0.00	205.00	13	7,373	0.18%
2020/02/20	19	208.29	0	0.00	208.50	19	7,271	0.26%
2020/02/19	2	212.00	5.2	212.57	213.00	-3.2	7,189	-0.04%
2020/02/18	6	213.42	0	0.00	212.00	6	7,246	0.08%
2020/02/17	4	216.75	0	0.00	216.50	4	7,247	0.06%
2020/02/14	7	218.71	0.2	220.50	219.50	6.8	7,331	0.09%
2020/02/13	2	220.50	2	220.50	220.50	0	7,327	0.00%
2020/02/12	1	218.00	6	222.00	220.50	-5	7,329	-0.07%
2020/02/11	5	212.00	13	213.92	216.50	-8	7,286	-0.11%
2020/02/10	15	209.03	0	0.00	208.50	15	7,482	0.20%
2020/02/07	22	216.55	1	216.50	214.00	21	7,551	0.28%
2020/02/06	2	215.00	6	217.00	218.50	-4	7,667	-0.05%
2020/02/05	11	213.73	2	215.25	212.00	9	7,839	0.11%
2020/02/04	1	215.50	4	217.00	218.00	-3	7,924	-0.04%
2020/02/03	4	208.88	6	209.50	213.00	-2	7,968	-0.03%
2020/01/31	3	217.17	2	218.25	218.00	1	7,991	0.01%
2020/01/30	22	217.84	0	0.00	214.50	22	8,059	0.27%
2020/01/20	0	0.00	4	229.75	230.50	-4	8,056	-0.05%
2020/01/17	1	227.50	1	228.50	228.50	0	8,283	0.00%
2020/01/16	0	0.00	1	230.00	230.00	-1	8,525	-0.01%
2020/01/15	0	0.00	3	227.00	227.50	-3	8,850	-0.03%
2020/01/14	6	234.00	5	230.50	232.00	1	8,760	0.01%
2020/01/13	1	232.00	8	229.19	232.50	-7	8,660	-0.08%
2020/01/10	7	227.71	0	0.00	227.50	7	8,590	0.08%
2020/01/09	8	225.06	18	227.39	227.50	-10	8,592	-0.12%
2020/01/08	16	218.81	24	222.50	220.50	-8	8,506	-0.09%
2020/01/07	6	218.00	23	217.46	218.00	-17	8,421	-0.20%
2020/01/06	11	210.09	4	211.38	211.00	7	8,327	0.08%
2020/01/03	6	217.67	6	217.92	215.50	0	8,285	0.00%
2020/01/02	5	220.70	6	221.17	222.50	-1	8,241	-0.01%
2019/12/31	2	219.50	4	220.00	219.00	-2	8,229	-0.02%
2019/12/30	21	222.57	16	223.91	222.00	5	8,345	0.06%
2019/12/27	8	227.38	5	226.40	227.00	3	8,418	0.04%
2019/12/26	1	220.50	1	220.50	221.00	0	8,396	0.00%
2019/12/25	1	219.00	1	218.50	219.00	0	8,478	0.00%
2019/12/24	1	216.00	3	216.67	216.00	-2	8,542	-0.02%
2019/12/23	0	0.00	9	215.78	216.00	-9	8,613	-0.10%
2019/12/20	33	213.21	6	215.08	212.50	27	8,530	0.32%
2019/12/19	6	223.67	0	0.00	225.50	6	8,167	0.07%
2019/12/18	3	230.00	0	230.50	229.00	3	8,064	0.04%
2019/12/17	0	0.00	1	238.00	238.00	-1	8,016	-0.01%
2019/12/16	1	231.50	2	234.00	235.00	-1	8,094	-0.01%
2019/12/13	3	231.67	3	236.17	229.00	0	8,081	0.00%
2019/12/11	2	227.50	1	231.00	230.00	1	7,925	0.01%
2019/12/10	4	226.00	10	227.80	227.50	-6	7,895	-0.08%
2019/12/09	1	225.50	7	225.93	225.50	-6	7,918	-0.08%
2019/12/06	3	221.33	5	223.90	220.00	-2	7,926	-0.03%
2019/12/05	3	221.00	3	220.83	221.50	0	7,959	0.00%
2019/12/04	4	216.00	0.2	215.50	216.00	3.8	8,053	0.05%
2019/12/03	0	0.00	2	219.50	219.50	-2	8,081	-0.02%
2019/12/02	5	219.90	7	222.64	220.50	-2	8,211	-0.02%
2019/11/29	5	223.80	1	223.50	223.50	4	8,238	0.05%
2019/11/28	8	226.56	3	227.67	223.50	5	8,490	0.06%
2019/11/27	38	226.68	29.1	228.08	227.00	8.9	8,658	0.10%
2019/11/26	27	225.24	49	227.58	225.50	-22	8,872	-0.25%
2019/11/25	36	231.57	1	230.00	227.00	35	8,839	0.40%
2019/11/22	58	226.16	83	228.37	237.50	-25	8,732	-0.29%
2019/11/21	2	214.00	1	214.50	216.00	1	8,336	0.01%
2019/11/20	3	217.83	3	217.50	218.00	0	8,395	0.00%
2019/11/19	4	215.63	6	217.08	219.00	-2	8,436	-0.02%
2019/11/18	2	210.00	3	214.00	214.50	-1	8,469	-0.01%
2019/11/15	6	211.50	2	212.50	212.50	4	8,602	0.05%
2019/11/14	2	218.50	2	216.50	216.50	0	8,682	0.00%
2019/11/13	1	216.50	2	219.00	216.00	-1	8,689	-0.01%
2019/11/12	1	210.00	4	215.13	216.00	-3	8,610	-0.03%
2019/11/11	0	0.00	1	209.50	208.50	-1	8,608	-0.01%
2019/11/08	4	213.00	1	215.50	212.00	3	8,645	0.03%
2019/11/07	2	216.25	6.1	217.95	215.00	-4.1	8,609	-0.05%
2019/11/06	5	214.70	6	213.33	214.50	-1	8,457	-0.01%
2019/11/05	3	217.67	6	217.58	219.00	-3	8,509	-0.04%
2019/11/04	1	208.50	12	209.63	209.00	-11	8,435	-0.13%
2019/11/01	9	201.33	12	201.54	202.00	-3	8,321	-0.04%
2019/10/31	1	198.50	3	198.67	196.00	-2	8,247	-0.02%
2019/10/30	0	0.00	3.1	193.39	196.50	-3.1	8,202	-0.04%
2019/10/29	10	193.90	4	193.63	192.50	6	8,153	0.07%
2019/10/28	11	197.91	4	198.63	195.50	7	8,093	0.09%
2019/10/25	70	199.95	46	201.75	196.00	24	7,976	0.30%
2019/10/24	3	207.00	5	205.70	208.00	-2	7,783	-0.03%
2019/10/23	9	199.17	35	198.77	204.50	-26	7,616	-0.34%
2019/10/22	1	188.00	7	187.64	188.00	-6	7,291	-0.08%
2019/10/21	3	186.33	1	187.00	186.50	2	7,455	0.03%
2019/10/18	1	188.50	1	188.50	187.50	0	7,610	0.00%
2019/10/17	0	0.00	3	187.17	188.00	-3	7,773	-0.04%
2019/10/16	0	0.00	21	185.64	183.50	-21	7,984	-0.26%
2019/10/15	9	182.83	0	0.00	183.00	9	8,179	0.11%
2019/10/14	0	0.00	4	184.50	185.50	-4	8,392	-0.05%
2019/10/09	17	182.00	0	0.00	181.00	17	8,577	0.20%
2019/10/08	8	184.56	3	187.50	187.00	5	8,728	0.06%
2019/10/04	2	189.50	12	191.21	191.00	-10	8,924	-0.11%
2019/10/03	1	187.50	7	187.21	190.00	-6	8,853	-0.07%
2019/10/02	5	185.50	12	185.96	187.00	-7	8,806	-0.08%
2019/10/01	2	183.25	14	181.61	184.50	-12	8,797	-0.14%
2019/09/27	12	178.21	0	0.00	178.00	12	8,791	0.14%
2019/09/26	22	182.34	1	182.00	182.00	21	8,861	0.24%
2019/09/25	0	0.00	1	184.50	186.00	-1	8,969	-0.01%
2019/09/24	0	0.00	5	185.70	184.50	-5	9,037	-0.06%
2019/09/23	8	184.25	6	185.75	184.00	2	9,050	0.02%
2019/09/20	13	186.38	0	0.00	185.00	13	9,078	0.14%
2019/09/19	0	0.00	8	189.75	189.00	-8	9,051	-0.09%
2019/09/18	2	187.50	3	188.50	186.50	-1	8,947	-0.01%
2019/09/16	1	183.00	5	185.10	185.50	-4	8,984	-0.04%
2019/09/12	4	186.63	5	188.20	187.50	-1	9,027	-0.01%
2019/09/11	0	0.00	3	186.67	188.00	-3	9,165	-0.03%
2019/09/10	2	184.00	1	183.50	184.00	1	9,149	0.01%
2019/09/09	5	187.70	4	188.00	187.00	1	9,104	0.01%
2019/09/06	2	192.50	5	191.20	189.50	-3	9,071	-0.03%
2019/09/05	0	0.00	2	189.00	188.50	-2	9,019	-0.02%
2019/09/04	15	186.53	6	187.42	186.00	9	9,087	0.10%
2019/09/03	9	189.67	2	188.75	188.50	7	9,090	0.08%
2019/09/02	1	190.50	4	192.88	193.00	-3	9,158	-0.03%
2019/08/30	6	187.58	4	187.38	186.00	2	9,151	0.02%
2019/08/29	3	179.00	35	181.81	181.00	-32	8,927	-0.36%
2019/08/28	2	171.75	6	172.75	174.50	-4	8,746	-0.05%
2019/08/27	1	171.00	2	172.25	170.50	-1	8,712	-0.01%
2019/08/26	7	169.50	3	170.33	169.00	4	8,721	0.05%
2019/08/23	0	0.00	12	174.42	174.00	-12	8,719	-0.14%
2019/08/22	6	173.00	6	174.75	172.50	0	8,672	0.00%
2019/08/21	9	171.33	3	171.67	171.50	6	8,625	0.07%
2019/08/20	9	173.33	8	174.44	174.50	1	8,606	0.01%
2019/08/19	4	170.50	24	171.02	173.00	-20	8,560	-0.23%
2019/08/16	0	0.00	2	165.50	165.00	-2	8,546	-0.02%
2019/08/15	0	0.00	3	162.00	162.50	-3	8,671	-0.03%
2019/08/14	3	164.00	10	164.45	163.50	-7	8,845	-0.08%
2019/08/13	6	161.17	0	0.00	161.00	6	8,901	0.07%
2019/08/12	1	167.50	3	166.83	166.00	-2	8,947	-0.02%
2019/08/08	7	164.00	7	164.29	165.00	0	8,953	0.00%
2019/08/07	7	163.14	9	163.39	163.50	-2	8,903	-0.02%
2019/08/06	4	153.75	7	154.07	157.00	-3	8,777	-0.03%
2019/08/05	14	157.79	0	0.00	157.00	14	8,765	0.16%
2019/08/02	1	164.00	3	164.50	164.50	-2	8,734	-0.02%
2019/08/01	4	164.88	2	166.75	168.00	2	8,738	0.02%
2019/07/31	7	166.50	0	0.00	166.00	7	8,810	0.08%
2019/07/30	8	168.56	1	168.00	167.00	7	8,860	0.08%
2019/07/29	0	0.00	1	171.50	171.00	-1	8,840	-0.01%
2019/07/26	6	171.42	15	170.17	171.00	-9	8,882	-0.10%
2019/07/25	1	173.00	13	172.50	172.50	-12	8,846	-0.14%
2019/07/24	26	172.02	48	171.53	171.50	-22	8,753	-0.25%
2019/07/23	27	173.61	5	174.40	174.00	22	8,664	0.25%
2019/07/22	38	171.66	25	172.64	174.50	13	8,548	0.15%
2019/07/19	5	168.00	20	169.90	172.00	-15	8,467	-0.18%
2019/07/18	32	166.20	5	165.80	163.00	27	8,291	0.33%
2019/07/17	7	172.14	2	172.75	171.00	5	8,060	0.06%
2019/07/16	27	181.19	8	181.75	178.00	19	7,826	0.24%
2019/07/15	5	177.80	38	180.25	180.00	-33	7,624	-0.43%
2019/07/12	50	174.61	4	175.38	173.50	46	7,482	0.61%
2019/07/11	5	182.90	41	181.11	183.00	-36	7,361	-0.49%
2019/07/10	4	175.25	2	175.25	175.00	2	7,157	0.03%
2019/07/08	1	172.50	23	173.00	172.50	-22	7,125	-0.31%
2019/07/05	3	175.00	2	175.50	176.00	1	7,098	0.01%
2019/07/04	48	175.50	2	176.75	175.50	46	7,094	0.65%
2019/07/03	12	178.04	2	180.00	175.50	10	7,060	0.14%
2019/07/02	88	186.57	77	186.21	185.00	11	6,959	0.16%
2019/07/01	0	0.00	4	190.00	190.00	-4	6,733	-0.06%
2019/06/28	2	172.00	5	171.81	173.00	-3	6,638	-0.05%
2019/06/27	1	172.00	2	170.25	169.50	-1	6,595	-0.02%
2019/06/26	6	166.42	2	167.50	167.00	4	6,590	0.06%
2019/06/25	4	168.25	1	169.00	168.00	3	6,567	0.05%
2019/06/21	9	171.17	7	170.14	170.50	2	6,497	0.03%
2019/06/20	1	168.50	2	168.75	170.00	-1	6,423	-0.02%
2019/06/19	4	170.75	11	168.73	171.00	-7	6,341	-0.11%
2019/06/18	5	161.00	3	163.83	161.00	2	6,157	0.03%
2019/06/17	7	162.71	2	163.50	162.50	5	6,143	0.08%
2019/06/14	0	0.00	5	163.70	164.00	-5	6,163	-0.08%
2019/06/13	7	162.86	3	163.50	163.00	4	6,187	0.06%
2019/06/12	2	163.75	11	162.14	165.50	-9	6,208	-0.14%
2019/06/11	9	160.11	1	158.00	160.50	8	6,097	0.13%
2019/06/10	3	159.00	20	157.40	159.50	-17	5,964	-0.28%
2019/06/06	28	152.46	6	150.00	149.50	22	5,840	0.38%
2019/06/05	2	166.00	9	164.94	166.00	-7	5,626	-0.12%
2019/06/04	10	165.15	5	162.80	162.00	5	5,611	0.09%
2019/06/03	9	164.50	1	164.50	164.00	8	5,555	0.14%
2019/05/31	1	167.00	10	165.05	167.50	-9	5,547	-0.16%
2019/05/30	8	162.69	1	161.00	163.00	7	5,429	0.13%
2019/05/27	4	160.88	21	161.21	163.50	-17	5,268	-0.32%
2019/05/24	16	166.56	3	165.17	165.00	13	5,269	0.25%
2019/05/23	7	166.86	9	167.28	167.00	-2	5,178	-0.04%
2019/05/22	4	177.25	6	178.92	178.00	-2	5,078	-0.04%
2019/05/21	13	171.15	5	172.50	173.50	8	4,960	0.16%
2019/05/20	4	180.88	1	180.00	180.00	3	4,779	0.06%
2019/05/17	21	190.81	2	198.25	187.50	19	4,750	0.40%
2019/05/16	6	196.67	2	197.75	195.00	4	4,829	0.08%
2019/05/15	3	199.83	3	200.67	200.50	0	4,841	0.00%
2019/05/14	5	196.90	4	199.63	202.50	1	4,814	0.02%
2019/05/13	5	202.40	1	201.00	200.00	4	4,775	0.08%
2019/05/10	1.1	213.27	2	214.00	211.00	-0.9	4,720	-0.02%
2019/05/09	10	219.20	4	220.63	217.50	6	4,664	0.13%
2019/05/08	6	216.83	5	217.20	217.00	1	4,657	0.02%
2019/05/07	3	217.33	7	214.71	221.50	-4	4,571	-0.09%
2019/05/03	3	202.50	2	206.75	207.00	1	4,588	0.02%
2019/05/02	1	200.00	1	201.50	200.00	0	4,544	0.00%
2019/04/30	1	197.50	3	199.33	201.50	-2	4,561	-0.04%
2019/04/29	1	197.00	1	199.00	200.00	0	4,616	0.00%
2019/04/26	5	204.60	3	199.33	199.00	2	4,671	0.04%
2019/04/25	4	202.50	8	203.50	204.50	-4	4,648	-0.09%
2019/04/24	0	0.00	4	198.63	198.00	-4	4,608	-0.09%
2019/04/23	4	196.00	1	195.50	195.50	3	4,598	0.07%
2019/04/22	1	198.50	1	199.50	198.00	0	4,558	0.00%
2019/04/19	1	197.50	2	199.50	199.50	-1	4,556	-0.02%
2019/04/18	0	0.00	5	199.00	198.50	-5	4,523	-0.11%
2019/04/17	0	0.00	2	198.50	195.50	-2	4,502	-0.04%
2019/04/16	0	0.00	1	195.00	195.00	-1	4,458	-0.02%
2019/04/15	4	196.25	0	0.00	196.00	4	4,456	0.09%
2019/04/12	3	199.83	3	199.68	201.00	0	4,424	0.00%
2019/04/10	0	0.00	18.4	196.17	197.50	-18.4	4,415	-0.42%
2019/04/09	2	194.00	0	0.00	196.50	2	4,354	0.05%
2019/04/08	2	194.25	0	0.00	193.00	2	4,330	0.05%
2019/04/02	0	0.00	3.1	200.64	200.50	-3.1	4,247	-0.07%
2019/04/01	1	198.50	3	198.50	196.00	-2	4,218	-0.05%
2019/03/29	6	197.08	5.1	196.61	198.00	0.9	4,173	0.02%
2019/03/26	1	187.00	3	190.00	191.00	-2	4,153	-0.05%
2019/03/25	2	185.75	2	187.25	190.00	0	4,125	0.00%
2019/03/22	3	192.00	1	192.00	191.00	2	4,112	0.05%
2019/03/21	0	0.00	1.1	189.94	190.50	-1.1	4,078	-0.03%
2019/03/20	0	0.00	1	190.00	186.00	-1	4,077	-0.02%
2019/03/19	16	187.13	2	187.72	187.00	14	4,038	0.35%
2019/03/18	3	187.67	14	183.04	188.50	-11	3,989	-0.28%
2019/03/15	0	0.00	3	178.67	179.00	-3	3,934	-0.08%
2019/03/14	12	175.83	0	0.00	176.00	12	3,816	0.31%
2019/03/13	2	177.50	3	176.50	176.50	-1	3,830	-0.03%
2019/03/12	5	176.20	9	176.50	174.00	-4	3,846	-0.10%
2019/03/11	1	172.00	1.1	178.94	178.50	-0.1	3,934	0.00%
2019/03/08	0	0.00	2	174.00	173.00	-2	3,996	-0.05%
2019/03/07	1	177.00	0	0.00	172.50	1	4,047	0.02%
2019/03/06	0	0.00	2	172.00	176.00	-2	4,063	-0.05%
2019/03/04	2	170.50	1	169.50	171.00	1	4,053	0.02%
2019/02/26	2	174.50	0	0.00	173.50	2	3,974	0.05%
2019/02/25	1	172.50	0	0.00	173.50	1	3,955	0.03%
2019/02/22	1	172.50	1	176.00	173.00	0	3,950	0.00%
2019/02/20	1	174.50	2	177.00	175.00	-1	3,891	-0.03%
2019/02/19	0	0.00	1	173.50	174.50	-1	3,907	-0.03%
2019/02/18	5	177.60	9	178.50	174.50	-4	3,894	-0.10%
2019/02/15	2	169.25	9	174.89	174.50	-7	3,804	-0.18%
2019/02/14	0	0.00	9	162.83	163.50	-9	3,618	-0.25%
2019/02/13	7	159.79	1	161.00	159.50	6	3,562	0.17%
2019/01/30	0	0.00	2	157.50	158.00	-2	3,630	-0.06%
2019/01/29	0	0.00	7	157.00	157.00	-7	3,716	-0.19%
2019/01/25	2	154.00	2	153.75	154.50	0	3,735	0.00%
2019/01/24	1	151.00	1	150.50	150.00	0	3,755	0.00%
2019/01/22	0	0.00	0	154.50	155.00	0	3,730	0.00%
2019/01/21	5	156.70	14	155.68	155.50	-9	3,802	-0.24%
2019/01/18	2	150.00	12	153.29	150.50	-10	3,791	-0.26%
2019/01/16	0	0.00	13	150.00	148.00	-13	3,837	-0.34%
2019/01/15	0	0.00	6	148.42	148.00	-6	3,818	-0.16%
2019/01/09	2	143.75	3	145.17	146.00	-1	4,044	-0.02%
2019/01/08	1	141.00	12	142.58	142.00	-11	4,006	-0.27%
2019/01/07	0	0.00	5	139.20	140.00	-5	3,988	-0.13%
2019/01/04	4	131.88	0	0.00	133.50	4	3,994	0.10%
2019/01/03	7	133.93	0	0.00	134.00	7	4,067	0.17%
2018/12/28	0	0.00	1	142.50	142.00	-1	4,086	-0.02%
2018/12/25	1	136.50	1	139.50	136.50	0	4,170	0.00%
2018/12/24	0	0.00	1	140.50	141.50	-1	4,188	-0.02%
2018/12/20	0	0.00	2	143.00	142.00	-2	4,272	-0.05%
2018/12/19	0	0.00	2	139.50	139.00	-2	4,235	-0.05%
2018/12/18	0	0.00	2	136.50	137.50	-2	4,277	-0.05%
2018/12/13	1	138.50	0	0.00	138.00	1	4,412	0.02%
2018/12/12	1	138.50	0	0.00	138.50	1	4,429	0.02%
2018/12/11	5	136.00	0	0.00	137.00	5	4,426	0.11%
2018/12/07	5	137.00	2	137.50	137.50	3	4,454	0.07%
2018/12/06	8	139.31	6	139.75	135.00	2	4,582	0.04%
2018/12/05	2	140.50	2	142.25	142.00	0	4,578	0.00%
2018/12/04	6	148.17	11	149.14	140.50	-5	4,575	-0.11%
2018/12/03	3	139.33	12	137.33	143.00	-9	4,547	-0.20%
2018/11/30	1	129.00	3	129.67	130.00	-2	4,588	-0.04%
2018/11/29	5	127.60	0	0.00	127.00	5	4,537	0.11%
2018/11/28	0	0.00	2	131.25	131.50	-2	4,467	-0.04%
2018/11/26	0	0.00	3	128.33	127.50	-3	4,500	-0.07%
2018/11/21	1	124.50	1	127.50	127.00	0	4,624	0.00%
2018/11/20	2	126.00	0	0.00	126.00	2	4,569	0.04%
2018/11/16	7	125.50	5	127.60	129.00	2	4,602	0.04%
2018/11/15	1	128.50	0	0.00	129.00	1	4,548	0.02%
2018/11/13	1	128.50	0	0.00	130.00	1	4,618	0.02%
2018/11/09	0	0.00	1	129.00	133.50	-1	4,673	-0.02%
2018/11/08	4	130.88	1	136.00	130.00	3	4,681	0.06%
2018/11/07	1	132.00	0	0.00	133.00	1	4,699	0.02%
2018/11/06	4	132.75	1	133.00	133.00	3	4,703	0.06%
2018/10/31	6	135.50	7	137.79	136.50	-1	4,860	-0.02%
2018/10/30	8	130.06	14	131.71	135.00	-6	4,816	-0.12%
2018/10/29	5	127.00	1	127.50	126.50	4	4,747	0.08%
2018/10/26	2	133.00	0	0.00	133.00	2	4,656	0.04%
2018/10/25	0	0.00	1	133.50	133.00	-1	4,619	-0.02%
2018/10/24	1	137.50	0	0.00	137.50	1	4,550	0.02%
2018/10/22	1	135.00	0	0.00	139.50	1	4,501	0.02%
2018/10/19	1	134.50	2	138.00	139.50	-1	4,467	-0.02%
2018/10/18	1	135.00	5	137.70	134.50	-4	4,342	-0.09%
2018/10/17	1	132.00	1	131.50	132.00	0	4,261	0.00%
2018/10/16	0	0.00	1	130.50	127.00	-1	4,233	-0.02%
2018/10/15	0	0.00	1	127.00	129.00	-1	4,219	-0.02%
2018/10/12	4	125.50	4	126.13	127.00	0	4,211	0.00%
2018/10/11	8	124.38	2	124.00	123.50	6	4,213	0.14%
2018/10/09	4	134.63	6	135.17	137.00	-2	4,134	-0.05%
2018/10/08	3	136.50	0	0.00	133.00	3	4,119	0.07%
2018/10/05	4	142.13	0	0.00	143.00	4	4,043	0.10%
2018/10/04	0	0.00	1	146.00	146.00	-1	4,007	-0.02%
2018/10/02	5	144.00	0	0.00	144.00	5	3,976	0.13%
2018/09/28	0	0.00	1	150.50	151.00	-1	3,948	-0.03%
2018/09/25	12	147.75	0	0.00	147.00	12	3,883	0.31%
2018/09/21	0	0.00	11	152.05	153.50	-11	3,834	-0.29%
2018/09/19	5	149.00	0	0.00	149.00	5	3,766	0.13%
2018/09/18	2	150.50	1	150.50	148.50	1	3,743	0.03%
2018/09/13	5	147.50	2	150.00	150.00	3	3,719	0.08%
2018/09/12	7	147.43	4	151.96	146.00	3	3,674	0.08%
2018/09/11	0	0.00	1	158.00	158.50	-1	3,555	-0.03%
2018/09/10	4	153.25	1	154.50	156.50	3	3,569	0.08%
2018/09/07	4	158.75	2	157.50	154.50	2	3,671	0.05%
2018/09/06	5	153.79	8	153.19	153.50	-3	3,662	-0.08%
2018/09/05	3	147.00	0	0.00	147.00	3	3,513	0.09%
2018/09/04	2	145.50	0	146.00	145.00	2	3,489	0.06%
2018/09/03	1	147.00	0	0.00	147.00	1	3,492	0.03%
2018/08/30	0	152.00	0	0.00	151.50	0	3,506	0.00%
2018/08/29	1	152.50	0	0.00	153.50	1	3,488	0.03%
2018/08/28	0	0.00	2	151.75	155.00	-2	3,447	-0.06%
2018/08/27	0	0.00	1	151.00	151.00	-1	3,404	-0.03%
2018/08/24	6	147.17	5	146.00	147.00	1	3,415	0.03%
2018/08/17	0	0.00	1	151.50	149.50	-1	3,309	-0.03%
2018/08/16	3	147.33	0	0.00	149.00	3	3,296	0.09%
2018/08/15	3	152.17	3	150.50	150.00	0	3,262	0.00%
2018/08/14	12	157.00	9	154.89	155.00	3	3,210	0.09%
2018/08/13	3	156.50	16	155.19	155.00	-13	3,127	-0.42%
2018/08/10	7	155.93	2	158.75	159.00	5	3,063	0.16%
2018/08/09	1	153.50	2	154.25	154.50	-1	2,963	-0.03%
2018/08/08	0	0.00	15	153.07	152.00	-15	2,865	-0.52%
2018/08/07	3	141.50	0	0.00	142.00	3	2,678	0.11%
2018/08/06	1	143.50	1	146.50	145.00	0	2,662	0.00%
2018/08/01	2	144.75	3	143.50	143.50	-1	2,812	-0.04%
2018/07/30	1	145.00	0	0.00	146.50	1	2,825	0.04%
2018/07/27	0	0.00	5	147.00	146.50	-5	2,834	-0.18%
2018/07/26	2	143.00	0	0.00	144.50	2	2,811	0.07%
2018/07/25	0	0.00	4	144.00	143.00	-4	2,796	-0.14%
2018/07/23	0	0.00	2	143.00	143.00	-2	2,802	-0.07%
2018/07/20	1	142.00	0	0.00	143.00	1	2,799	0.04%
2018/07/19	0	0.00	3	144.67	144.50	-3	2,787	-0.11%
2018/07/18	2	143.00	2	142.75	144.00	0	2,776	0.00%
2018/07/17	0	0.00	1.2	138.00	138.50	-1.2	2,735	-0.05%
2018/07/13	1	133.50	10	134.05	134.00	-9	2,764	-0.33%
2018/07/12	9	131.44	2	131.50	135.00	7	2,762	0.25%
2018/07/11	2	135.75	1	136.50	138.50	1	2,745	0.04%
2018/07/10	0	0.00	6	139.17	140.00	-6	2,738	-0.22%
2018/07/09	0	0.00	6	138.50	138.00	-6	2,720	-0.22%
2018/06/29	1	133.50	1	136.00	137.50	0	2,736	0.00%
2018/06/28	2	133.75	4	133.00	133.00	-2	2,705	-0.07%
2018/06/27	1	137.50	1	136.50	136.50	0	2,679	0.00%
2018/06/26	0	0.00	2	139.26	139.50	-2	2,702	-0.07%
2018/06/25	1	136.50	0	0.00	137.50	1	2,742	0.04%
2018/06/22	1	137.50	1	137.50	136.50	0	2,729	0.00%
2018/06/21	0	0.00	1	142.00	142.00	-1	2,710	-0.04%
2018/06/20	5	140.40	3	140.33	140.50	2	2,727	0.07%
2018/06/19	14	137.50	11	141.50	141.50	3	2,798	0.11%
2018/06/15	1	144.50	0	0.00	146.00	1	2,775	0.04%
2018/06/14	4	151.75	12	150.63	145.00	-8	2,643	-0.30%
2018/06/13	1	142.50	4	144.38	146.00	-3	2,519	-0.12%
2018/06/12	0	0.00	2	144.00	143.50	-2	2,577	-0.08%
2018/06/08	2	145.25	5	145.50	145.50	-3	2,640	-0.11%
2018/06/07	10	147.30	6.3	148.12	147.00	3.7	2,671	0.14%
2018/06/06	1	141.50	7	142.71	142.00	-6	2,587	-0.23%
2018/06/05	5	138.50	0	0.00	139.00	5	2,547	0.20%
2018/06/04	0	0.00	2	136.50	137.50	-2	2,620	-0.08%
2018/06/01	0	0.00	1	137.50	137.00	-1	2,647	-0.04%
2018/05/31	1	133.07	5	135.00	135.50	-4	2,658	-0.15%
2018/05/30	2	135.50	2	135.75	135.50	0	2,628	0.00%
2018/05/29	0	0.00	2	136.25	136.00	-2	2,617	-0.08%
2018/05/23	1	137.50	6	137.33	136.50	-5	2,829	-0.18%
2018/05/22	0	0.00	1	137.00	136.00	-1	2,864	-0.03%
2018/05/21	0	0.00	1	136.50	136.50	-1	2,905	-0.03%
2018/05/18	0	0.00	7	137.21	135.50	-7	2,913	-0.24%
2018/05/17	0	0.00	3	139.50	138.00	-3	2,952	-0.10%
2018/05/15	1	136.00	2	137.00	137.00	-1	3,127	-0.03%
2018/05/14	0	0.00	11	136.91	137.00	-11	3,256	-0.34%
2018/05/11	0	0.00	1	135.50	136.50	-1	3,421	-0.03%
2018/05/10	2	133.75	0	0.00	133.50	2	3,648	0.05%
2018/05/09	2	130.25	14	130.86	133.50	-12	3,715	-0.32%
2018/05/08	3	121.50	1	122.00	122.00	2	3,738	0.05%
2018/05/07	7	121.29	2	121.25	121.50	5	3,762	0.13%
2018/05/04	4	122.75	3	123.17	125.00	1	3,779	0.03%
2018/04/25	0	0.00	1	125.50	125.50	-1	4,076	-0.02%
2018/04/24	1	123.50	0	0.00	124.50	1	4,190	0.02%
2018/04/23	1	128.00	5	125.90	126.00	-4	4,232	-0.09%
2018/04/20	7.2	127.97	1	128.00	127.00	6.2	4,450	0.14%
2018/04/19	11	127.73	2	128.00	128.00	9	4,526	0.20%
2018/04/18	0	0.00	0	125.50	125.50	0	4,468	0.00%
2018/04/17	0	0.00	0	126.50	126.00	0	4,454	0.00%
2018/04/16	4	126.50	2	126.25	126.00	2	4,443	0.05%
2018/04/13	1	129.00	0	0.00	129.00	1	4,424	0.02%
2018/04/12	1	128.00	0	0.00	128.50	1	4,432	0.02%
2018/04/11	2	129.00	0	0.00	129.00	2	4,447	0.04%
2018/04/10	2	131.00	0	0.00	130.50	2	4,434	0.05%
2018/04/09	4	130.00	2	131.25	130.50	2	4,414	0.05%
2018/04/03	2	129.00	0	0.00	128.50	2	4,376	0.05%
2018/04/02	1	131.50	0	0.00	131.50	1	4,357	0.02%
2018/03/31	0	0.00	1	132.00	132.50	-1	4,361	-0.02%
2018/03/30	1	131.50	0	0.00	132.00	1	4,361	0.02%
2018/03/29	1	132.00	0	0.00	132.00	1	4,350	0.02%
2018/03/28	7	130.86	0	0.00	129.50	7	4,305	0.16%
2018/03/26	2	133.75	1	135.00	135.00	1	4,247	0.02%
2018/03/23	4	133.25	3	133.50	133.00	1	4,234	0.02%
2018/03/22	1	138.00	7	138.00	136.50	-6	4,206	-0.14%
2018/03/21	2	134.50	1	135.00	134.00	1	4,093	0.02%
2018/03/20	1	136.00	1	137.00	135.50	0	4,060	0.00%
2018/03/19	2	138.50	0	0.00	138.00	2	4,056	0.05%
2018/03/16	1	137.50	2	139.50	139.50	-1	4,042	-0.02%
2018/03/15	1	137.50	0	0.00	138.00	1	3,958	0.03%
2018/03/14	1	137.00	11	137.18	138.50	-10	3,920	-0.26%
2018/03/13	0	0.00	7	134.64	135.00	-7	3,844	-0.18%
2018/03/12	1	131.00	1	131.50	131.50	0	3,796	0.00%
2018/03/09	0	0.00	3	130.00	131.00	-3	3,800	-0.08%
2018/03/08	1	131.00	5	132.90	130.00	-4	3,808	-0.11%
2018/03/07	3	129.67	1	129.98	129.00	2	3,724	0.05%
2018/03/06	0	0.00	3	129.83	129.50	-3	3,725	-0.08%
2018/03/05	1	128.00	1	130.00	128.00	0	3,738	0.00%
2018/03/02	1	126.00	4	128.88	128.50	-3	3,629	-0.08%
2018/03/01	0	0.00	2	127.25	128.00	-2	3,608	-0.06%
2018/02/27	2	128.00	1	127.50	126.50	1	3,574	0.03%
2018/02/26	0	0.00	4	128.63	129.00	-4	3,518	-0.11%
2018/02/23	3	126.50	2	127.50	127.50	1	3,511	0.03%
2018/02/22	1	126.00	0	0.00	126.00	1	3,499	0.03%
2018/02/21	0	0.00	5	125.10	125.50	-5	3,441	-0.15%
2018/02/09	2	117.50	2	119.75	121.00	0	3,385	0.00%
2018/02/08	1	122.50	0	0.00	122.00	1	3,330	0.03%
2018/02/07	9	121.50	8	122.31	121.50	1	3,289	0.03%
2018/02/06	11	123.77	4	123.38	124.50	7	3,121	0.22%
2018/02/05	4	128.88	6	129.67	131.00	-2	2,986	-0.07%
2018/02/02	1	130.50	27	127.96	130.50	-26	2,839	-0.92%
2018/02/01	6	121.83	3	122.50	122.50	3	2,601	0.12%
2018/01/31	6	121.92	6	123.25	122.50	0	2,555	0.00%
2018/01/30	5	121.70	5	122.30	122.00	0	2,420	0.00%
2018/01/29	4	123.63	3	125.00	124.00	1	2,375	0.04%
2018/01/26	2	122.50	4	123.13	125.50	-2	2,320	-0.09%
2018/01/25	8	123.31	9	123.11	123.00	-1	2,243	-0.04%
2018/01/24	7	123.64	2	124.50	124.50	5	2,211	0.23%
2018/01/23	2	123.50	2	124.25	125.00	0	2,172	0.00%
2018/01/22	4	123.88	2	124.00	125.00	2	2,134	0.09%
2018/01/19	18	126.14	3	128.17	123.50	15	2,076	0.72%
2018/01/18	1	129.50	4	129.25	128.00	-3	1,964	-0.15%
2018/01/17	2	127.00	20	126.25	126.50	-18	1,851	-0.97%
2018/01/16	6	127.58	55	127.27	126.00	-49	1,780	-2.75%
2018/01/15	11	120.09	23	120.65	120.50	-12	1,547	-0.78%
2018/01/11	1	116.00	0	0.00	116.00	1	1,439	0.07%
2018/01/09	1	115.50	0	0.00	115.50	1	1,450	0.07%
2018/01/08	2	117.25	0	0.00	116.00	2	1,453	0.14%
2018/01/05	0	0.00	1	117.50	117.50	-1	1,443	-0.07%
2018/01/04	0	0.00	12	116.38	116.50	-12	1,419	-0.85%
2018/01/03	0	0.00	1	115.50	115.50	-1	1,429	-0.07%
2018/01/02	2	114.75	9	115.00	115.00	-7	1,427	-0.49%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－23天前

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

統一-新竹券商分點個股進出
統一-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

統一-新竹 券商分點個股進出 統一-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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析