聯詠 (3034)-中國信託-忠孝券商分點個股進出

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
583
漲跌
▲9
漲幅
+1.57%
成交量
3,831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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/23	0.1	581.00	13.5	583.45	583.00	-13.4	5,663	-0.24%
2024/04/22	6.3	577.35	4.1	586.78	574.00	2.2	5,682	0.04%
2024/04/19	9.3	592.40	1	588.00	588.00	8.3	5,753	0.14%
2024/04/18	4.1	619.37	1	619.00	615.00	3.1	5,712	0.05%
2024/04/17	0	606.00	1.1	610.63	621.00	-1.1	5,682	-0.02%
2024/04/16	2.2	610.89	3.4	607.46	602.00	-1.2	5,653	-0.02%
2024/04/15	6	618.17	7	619.29	618.00	-1	5,615	-0.02%
2024/04/12	12.2	623.41	20.4	630.23	630.00	-8.3	5,612	-0.15%
2024/04/11	8.2	606.71	9.5	608.36	615.00	-1.3	5,546	-0.02%
2024/04/10	1	607.00	4.4	605.54	606.00	-3.4	5,528	-0.06%
2024/04/09	0.1	592.00	1	599.84	596.00	-1	5,510	-0.02%
2024/04/08	0	0.00	1	594.11	591.00	-1	5,484	-0.02%
2024/04/03	1	596.00	0	0.00	596.00	1	5,469	0.02%
2024/04/02	1.1	594.80	1	592.00	594.00	0.1	5,465	0.00%
2024/04/01	0.3	593.35	0	0.00	589.00	0.3	5,470	0.01%
2024/03/29	0	0.00	5.8	597.91	604.00	-5.8	5,439	-0.11%
2024/03/28	1.1	594.53	3.4	593.35	589.00	-2.3	5,347	-0.04%
2024/03/27	1.2	592.48	4.7	590.09	591.00	-3.6	5,350	-0.07%
2024/03/26	5.8	577.54	2.1	583.39	583.00	3.7	5,435	0.07%
2024/03/25	2.1	586.33	0	0.00	589.00	2.1	5,432	0.04%
2024/03/22	20.6	586.62	21	594.05	594.00	-0.4	5,462	-0.01%
2024/03/21	4.2	594.56	0.5	595.33	596.00	3.8	5,462	0.07%
2024/03/20	4.3	601.24	3.7	605.92	595.00	0.6	5,459	0.01%
2024/03/19	3.2	595.47	1.4	597.07	596.00	1.8	5,427	0.03%
2024/03/18	0.1	598.24	6	602.67	605.00	-5.8	5,375	-0.11%
2024/03/15	21.5	571.19	1	578.00	570.00	20.5	5,260	0.39%
2024/03/14	4.7	573.32	3.2	573.56	576.00	1.5	5,232	0.03%
2024/03/13	5.2	583.20	0	591.00	584.00	5.1	5,167	0.10%
2024/03/12	0.5	589.04	1	589.00	594.00	-0.5	5,090	-0.01%
2024/03/11	1.2	585.81	3	581.35	582.00	-1.8	5,075	-0.04%
2024/03/08	23.3	606.68	19.6	602.30	592.00	3.6	5,034	0.07%
2024/03/07	6.1	594.52	7	598.86	598.00	-0.9	4,848	-0.02%
2024/03/06	2.7	589.62	6.3	593.54	594.00	-3.6	4,762	-0.07%
2024/03/05	1.1	592.66	0	0.00	593.00	1.1	4,723	0.02%
2024/03/04	7.5	595.05	14	589.14	592.00	-6.5	4,737	-0.14%
2024/03/01	19.1	607.84	8	604.88	599.00	11.1	4,684	0.24%
2024/02/29	5.1	599.23	5.2	605.34	601.00	-0.2	4,678	0.00%
2024/02/27	26.4	599.86	17.3	603.65	605.00	9.1	4,587	0.20%
2024/02/26	0.1	584.00	7	587.00	584.00	-7	4,417	-0.16%
2024/02/23	13.1	587.52	9	581.11	580.00	4.1	4,406	0.09%
2024/02/22	1.2	577.21	5.1	579.82	584.00	-3.9	4,351	-0.09%
2024/02/21	2.4	571.86	2	569.50	569.00	0.4	4,296	0.01%
2024/02/20	1.9	592.77	12.8	598.61	587.00	-10.9	4,234	-0.26%
2024/02/19	0.6	533.21	11.9	540.71	550.00	-11.3	4,004	-0.28%
2024/02/16	0.2	513.60	0.2	513.00	514.00	0	3,854	0.00%
2024/02/15	1.3	501.36	1.1	505.41	506.00	0.2	3,843	0.01%
2024/02/05	3.2	497.33	1.1	504.91	506.00	2.1	3,779	0.05%
2024/02/02	2	514.51	3	515.00	515.00	-1	3,707	-0.03%
2024/01/31	1.2	507.84	0	0.00	511.00	1.2	3,915	0.03%
2024/01/30	2.4	509.83	0	0.00	508.00	2.4	3,942	0.06%
2024/01/29	0.1	517.12	2.1	518.07	520.00	-2	3,997	-0.05%
2024/01/26	2.1	521.54	2	515.00	520.00	0.1	4,039	0.00%
2024/01/25	1	526.00	0	525.00	528.00	1	4,121	0.02%
2024/01/24	0.2	522.31	0.2	524.00	526.00	0	4,273	0.00%
2024/01/23	0	0.00	1.2	524.42	523.00	-1.2	4,352	-0.03%
2024/01/22	1.1	515.00	0	518.00	518.00	1.1	4,469	0.02%
2024/01/19	3.1	512.69	10.1	510.65	515.00	-7	4,453	-0.16%
2024/01/18	1.1	511.73	3.2	510.38	513.00	-2.1	4,453	-0.05%
2024/01/17	3.2	510.69	2.1	512.69	511.00	1.1	4,449	0.02%
2024/01/16	0.1	529.50	2.4	531.18	533.00	-2.4	4,326	-0.05%
2024/01/15	5	533.19	2.5	530.26	534.00	2.5	4,300	0.06%
2024/01/12	0	0.00	1	511.00	510.00	-1	4,195	-0.02%
2024/01/11	0.1	501.50	0	0.00	502.00	0.1	4,163	0.00%
2024/01/10	1.2	499.91	0	0.00	502.00	1.2	4,206	0.03%
2024/01/09	0.1	501.00	1	502.00	500.00	-1	4,215	-0.02%
2024/01/08	3	500.17	2.1	499.33	500.00	0.9	4,202	0.02%
2024/01/05	3	491.00	2.2	492.05	490.00	0.8	4,174	0.02%
2024/01/04	2.4	497.77	0.4	495.50	495.00	2	4,149	0.05%
2024/01/03	2.1	500.94	1	506.00	499.50	1.1	4,169	0.03%
2024/01/02	0.1	511.36	2	511.00	510.00	-1.9	4,174	-0.04%
2023/12/29	0.1	511.62	0.2	514.00	517.00	-0.1	4,184	0.00%
2023/12/28	1	511.00	0	0.00	510.00	1	4,190	0.02%
2023/12/27	0.1	509.02	0	0.00	511.00	0.1	4,209	0.00%
2023/12/26	1.1	506.11	0	0.00	510.00	1.1	4,208	0.03%
2023/12/25	0	0.00	1	502.00	504.00	-1	4,266	-0.02%
2023/12/22	0	0.00	2	503.50	506.00	-2	4,297	-0.05%
2023/12/21	5.2	496.68	3.5	500.20	494.50	1.7	4,277	0.04%
2023/12/19	4.1	510.00	1.1	515.76	510.00	3	4,139	0.07%
2023/12/18	1.1	520.85	1.4	519.57	519.00	-0.3	4,103	-0.01%
2023/12/15	0.1	514.50	2.4	519.40	515.00	-2.3	4,107	-0.06%
2023/12/14	0.2	512.00	2.2	516.86	516.00	-2	4,117	-0.05%
2023/12/13	1.1	514.95	1.4	514.72	517.00	-0.3	4,121	-0.01%
2023/12/12	1.1	510.05	3	513.32	514.00	-2	4,211	-0.05%
2023/12/11	1.1	505.06	0	0.00	510.00	1.1	4,255	0.02%
2023/12/08	3	508.00	0	0.00	508.00	3	4,290	0.07%
2023/12/07	1.1	506.08	4	510.48	509.00	-3	4,317	-0.07%
2023/12/06	0.1	507.00	1	510.93	511.00	-0.9	4,337	-0.02%
2023/12/05	1.2	502.39	1	501.00	503.00	0.2	4,352	0.00%
2023/12/04	0.3	510.92	0	0.00	514.00	0.3	4,355	0.01%
2023/11/30	3	510.67	1	510.97	511.00	2	4,405	0.04%
2023/11/29	0	510.00	9	510.22	512.00	-9	4,390	-0.20%
2023/11/28	0.1	502.00	0.2	499.00	502.00	-0.1	4,341	0.00%
2023/11/27	8.4	511.96	2.4	507.52	503.00	6	4,321	0.14%
2023/11/24	0.1	497.00	1.2	498.96	500.00	-1.2	4,229	-0.03%
2023/11/23	0.1	496.00	1	500.00	496.00	-1	4,216	-0.02%
2023/11/22	3.1	493.67	4	497.00	499.00	-1	4,209	-0.02%
2023/11/21	1.1	494.00	1	495.50	492.50	0.1	4,203	0.00%
2023/11/20	4	489.38	1.1	496.27	491.50	2.9	4,188	0.07%
2023/11/17	0	488.00	3.2	494.25	495.00	-3.2	4,146	-0.08%
2023/11/16	5.2	484.92	0	0.00	485.00	5.2	4,126	0.13%
2023/11/15	4	494.38	3.3	495.89	491.50	0.7	4,129	0.02%
2023/11/14	0.1	487.50	15.3	488.34	489.00	-15.3	4,123	-0.37%
2023/11/13	5	487.50	3	488.50	487.50	2	4,126	0.05%
2023/11/10	0.1	481.50	4	479.25	481.50	-3.9	4,149	-0.09%
2023/11/09	12.4	485.55	3.4	485.54	483.00	9	4,136	0.22%
2023/11/08	9.4	473.54	3.1	479.03	477.50	6.3	4,101	0.15%
2023/11/07	3.4	498.19	2	491.62	499.00	1.4	3,946	0.04%
2023/11/06	6.1	495.07	17.2	489.19	496.00	-11.1	3,928	-0.28%
2023/11/03	1.2	480.06	10	483.70	478.00	-8.8	3,984	-0.22%
2023/11/02	9.1	478.91	11.6	478.63	485.00	-2.5	3,998	-0.06%
2023/11/01	4	462.25	4.7	464.67	470.00	-0.7	3,903	-0.02%
2023/10/31	1	454.81	23.4	453.99	454.50	-22.4	3,765	-0.59%
2023/10/30	18.1	450.73	6.4	451.82	452.00	11.7	3,723	0.31%
2023/10/27	0	0.00	0.1	430.50	432.00	-0.1	3,656	0.00%
2023/10/26	2.1	428.00	0	0.00	429.50	2.1	3,737	0.05%
2023/10/25	0	0.00	3	438.00	435.50	-3	3,729	-0.08%
2023/10/24	0.2	428.00	0.1	429.00	429.50	0.1	3,730	0.00%
2023/10/23	6	433.00	1.1	442.00	430.50	4.9	3,741	0.13%
2023/10/20	4	434.50	3	437.00	440.00	1	3,732	0.03%
2023/10/19	1	434.50	1	437.50	438.50	0	3,726	0.00%
2023/10/18	0	0.00	4.1	434.86	436.00	-4.1	3,727	-0.11%
2023/10/17	0	431.50	0	0.00	430.00	0	3,696	0.00%
2023/10/16	0	432.00	1.5	431.33	431.50	-1.5	3,725	-0.04%
2023/10/13	0	434.00	5	436.30	436.50	-5	3,751	-0.13%
2023/10/12	1.2	430.20	0.8	432.19	432.00	0.4	3,779	0.01%
2023/10/11	0	435.86	11	436.18	437.00	-11	3,800	-0.29%
2023/10/06	4.1	433.71	0.2	434.50	431.50	3.9	3,805	0.10%
2023/10/05	19.2	440.29	11	439.18	440.50	8.2	3,818	0.21%
2023/10/04	1.2	425.39	5	430.90	431.50	-3.9	3,940	-0.10%
2023/10/03	6	433.92	1	436.50	431.00	5	4,018	0.12%
2023/10/02	3	424.50	0	0.00	428.00	3	4,057	0.07%
2023/09/28	4	422.75	2	423.25	423.00	2	4,132	0.05%
2023/09/27	2	424.75	0	0.00	429.50	2	4,124	0.05%
2023/09/26	3	433.00	2	432.00	427.00	1	4,171	0.02%
2023/09/25	6	441.17	5	436.10	440.00	1	4,230	0.02%
2023/09/22	4.1	432.94	2.5	435.90	437.50	1.6	4,408	0.04%
2023/09/21	5.2	431.37	8	427.88	433.00	-2.8	4,432	-0.06%
2023/09/20	6.6	437.78	9.2	433.83	431.50	-2.7	4,435	-0.06%
2023/09/19	12	444.92	8.8	442.03	445.50	3.2	4,420	0.07%
2023/09/18	1.4	455.65	4	454.75	447.50	-2.6	4,366	-0.06%
2023/09/15	3.1	461.18	2.1	459.05	464.00	1	4,354	0.02%
2023/09/14	1.1	447.14	3.9	446.59	449.50	-2.8	4,251	-0.07%
2023/09/13	0	0.00	0.1	437.00	438.50	-0.1	4,220	0.00%
2023/09/12	4	432.25	7	429.50	434.00	-3	4,251	-0.07%
2023/09/11	0	0.00	4	430.38	428.50	-4	4,290	-0.09%
2023/09/08	0	0.00	7.3	425.36	427.50	-7.3	4,306	-0.17%
2023/09/07	0	0.00	0.2	427.50	427.00	-0.2	4,318	0.00%
2023/09/06	0	424.50	0	0.00	425.00	0	4,323	0.00%
2023/09/05	1.1	419.95	6	419.92	422.00	-4.9	4,359	-0.11%
2023/09/04	0	410.50	2.1	410.50	410.50	-2.1	4,345	-0.05%
2023/09/01	1	403.98	0.2	403.25	403.00	0.8	4,384	0.02%
2023/08/30	1	397.00	0	0.00	397.00	1	4,432	0.02%
2023/08/29	0.1	396.11	0.2	396.00	395.50	-0.1	4,477	0.00%
2023/08/28	0.1	394.25	10	393.50	393.50	-9.9	4,499	-0.22%
2023/08/25	5	393.00	5	389.90	392.50	0	4,561	0.00%
2023/08/24	5	391.00	0	0.00	390.00	5	4,589	0.11%
2023/08/23	0	383.00	0.2	384.50	385.00	-0.2	4,611	0.00%
2023/08/22	3	385.01	0	0.00	382.50	3	4,647	0.06%
2023/08/21	1.6	382.54	0.3	383.30	381.50	1.3	4,705	0.03%
2023/08/18	2.1	387.31	1	387.00	386.00	1.1	4,698	0.02%
2023/08/17	0	386.34	0	0.00	388.50	0	4,666	0.00%
2023/08/16	0.3	389.06	0	0.00	389.50	0.3	4,668	0.01%
2023/08/15	3.1	390.58	0	0.00	390.00	3.1	4,641	0.07%
2023/08/14	2.1	391.21	0.1	390.00	390.50	2	4,662	0.04%
2023/08/11	0.2	398.91	0	0.00	395.00	0.2	4,734	0.00%
2023/08/10	4.2	395.59	0	0.00	393.50	4.2	4,734	0.09%
2023/08/09	4.3	398.30	2	395.06	397.00	2.3	4,776	0.05%
2023/08/08	0.1	417.17	2	419.50	417.50	-1.9	4,665	-0.04%
2023/08/07	3.1	423.40	20	424.00	427.50	-16.9	4,666	-0.36%
2023/08/04	22.1	428.88	1	426.50	425.00	21.1	4,827	0.44%
2023/08/02	4.2	431.99	22.1	433.64	432.00	-18	4,873	-0.37%
2023/08/01	3.1	438.35	20.1	434.32	437.00	-17	4,858	-0.35%
2023/07/31	49.3	428.87	16.1	430.67	424.00	33.2	4,766	0.70%
2023/07/28	1	412.50	0	0.00	416.50	1	4,695	0.02%
2023/07/27	0	408.00	0	0.00	415.00	0	4,685	0.00%
2023/07/26	2	406.53	1	414.50	406.50	1	4,686	0.02%
2023/07/25	0	0.00	2	411.00	408.00	-2	4,725	-0.04%
2023/07/24	1	406.99	0	0.00	405.50	1	4,766	0.02%
2023/07/21	4	405.25	2	408.25	408.00	2	4,817	0.04%
2023/07/20	1	403.51	2	410.00	409.50	-1	4,892	-0.02%
2023/07/19	3	409.00	1	413.50	404.50	2	4,897	0.04%
2023/07/18	1	414.50	4.1	411.72	410.00	-3.1	4,879	-0.06%
2023/07/17	1.1	407.59	0	0.00	406.00	1.1	4,856	0.02%
2023/07/14	0.2	406.50	0	0.00	409.00	0.2	4,847	0.00%
2023/07/13	0	398.00	0.1	398.00	399.00	-0.1	4,821	0.00%
2023/07/12	8.1	393.99	9	394.44	394.50	-0.9	4,776	-0.02%
2023/07/11	18.2	396.52	15	398.17	397.00	3.2	4,752	0.07%
2023/07/10	1	430.50	0.3	435.33	430.50	0.7	4,636	0.02%
2023/07/07	1	429.57	1	437.00	435.50	0	4,596	0.00%
2023/07/06	1.2	435.67	7.1	434.99	435.50	-5.9	4,631	-0.13%
2023/07/05	4.2	437.00	0	0.00	438.50	4.2	4,588	0.09%
2023/07/04	1	435.00	0	0.00	440.50	1	4,554	0.02%
2023/07/03	5.1	421.77	5	424.40	425.00	0.1	4,576	0.00%
2023/06/30	19.6	427.55	13.2	426.75	426.50	6.5	4,613	0.14%
2023/06/29	9	457.11	0.4	463.63	456.00	8.6	4,464	0.19%
2023/06/28	0	0.00	2	456.25	459.00	-2	4,539	-0.04%
2023/06/27	0.1	455.50	2	451.50	452.00	-1.9	4,546	-0.04%
2023/06/26	3	451.33	3.2	449.66	450.00	-0.2	4,538	0.00%
2023/06/21	0	0.00	1	444.00	450.00	-1	4,571	-0.02%
2023/06/19	0	453.00	1.3	458.69	455.00	-1.3	4,597	-0.03%
2023/06/16	1.3	459.38	1	459.00	458.00	0.3	4,555	0.01%
2023/06/15	2.3	450.94	1.3	451.15	450.00	1	4,510	0.02%
2023/06/14	3.1	461.81	2	461.25	460.50	1.1	4,536	0.02%
2023/06/13	1	462.50	3.1	463.07	466.50	-2.1	4,576	-0.05%
2023/06/12	4.1	458.95	0.1	462.00	455.00	4	4,620	0.09%
2023/06/09	0.3	461.80	4.2	463.13	463.00	-4	4,615	-0.09%
2023/06/08	1.1	453.87	3.1	450.06	455.50	-2.1	4,603	-0.04%
2023/06/07	1.3	454.92	0.2	452.50	456.00	1.1	4,617	0.02%
2023/06/06	0.2	440.00	1.5	439.83	444.50	-1.3	4,589	-0.03%
2023/06/05	1.3	433.29	5	438.80	438.00	-3.8	4,618	-0.08%
2023/06/02	2	428.00	3.2	427.95	431.00	-1.2	4,652	-0.03%
2023/06/01	0.1	422.50	2	423.50	424.00	-1.9	4,710	-0.04%
2023/05/31	0	0.00	0.3	426.57	425.50	-0.3	4,726	-0.01%
2023/05/30	1.1	423.36	0.2	421.00	423.50	0.9	4,722	0.02%
2023/05/29	2.2	421.75	0	0.00	423.50	2.2	4,777	0.05%
2023/05/26	0.3	418.00	9	418.17	416.50	-8.7	4,888	-0.18%
2023/05/25	11.1	417.09	4	415.38	414.00	7.1	4,933	0.14%
2023/05/24	1	404.00	1	404.00	407.50	0	4,964	0.00%
2023/05/22	1	412.98	0	0.00	408.00	1	5,111	0.02%
2023/05/19	2	405.77	0	0.00	407.00	2	5,133	0.04%
2023/05/18	0.6	407.86	0	0.00	407.50	0.6	5,180	0.01%
2023/05/17	1.1	399.00	0	0.00	400.50	1.1	5,247	0.02%
2023/05/16	4.2	405.53	1	407.00	406.00	3.2	5,300	0.06%
2023/05/15	0.2	399.90	2.3	400.64	400.50	-2.1	5,331	-0.04%
2023/05/12	0	0.00	4.2	408.12	411.00	-4.2	5,327	-0.08%
2023/05/11	3	420.33	4.9	421.96	415.50	-1.9	5,384	-0.04%
2023/05/10	15.1	437.61	7.6	434.10	424.00	7.5	5,638	0.13%
2023/05/09	2.5	417.22	3	416.00	417.00	-0.6	5,570	-0.01%
2023/05/05	0	426.00	0	0.00	428.00	0	5,614	0.00%
2023/05/04	1.1	425.90	1	421.00	423.00	0.1	5,719	0.00%
2023/05/03	0.1	425.08	0	0.00	426.50	0.1	5,811	0.00%
2023/05/02	1	426.99	1	425.50	425.50	0	5,948	0.00%
2023/04/28	1	417.02	1.1	418.02	418.50	0	6,018	0.00%
2023/04/27	3.1	412.93	1.1	407.73	410.50	2	5,989	0.03%
2023/04/26	2	400.08	3	407.17	412.00	-1	5,961	-0.02%
2023/04/25	3.2	428.63	2.1	425.34	409.00	1.2	5,953	0.02%
2023/04/24	3.1	438.30	1	437.00	438.50	2	5,936	0.03%
2023/04/21	1	440.09	2.2	439.91	436.00	-1.2	5,995	-0.02%
2023/04/20	0	0.00	3.1	446.95	445.00	-3.1	6,097	-0.05%
2023/04/19	1	450.03	0.2	453.00	450.00	0.8	6,218	0.01%
2023/04/18	1	453.00	3	453.00	451.00	-2	6,330	-0.03%
2023/04/17	0	458.50	1	456.50	458.00	-1	6,416	-0.02%
2023/04/14	0.2	453.83	2	456.50	459.00	-1.9	6,532	-0.03%
2023/04/13	1.1	450.09	2	451.00	450.00	-0.9	6,666	-0.01%
2023/04/12	2	459.24	1.2	455.42	455.50	0.8	6,683	0.01%
2023/04/11	2.1	460.29	1.2	458.89	463.50	0.9	6,689	0.01%
2023/04/10	3	447.67	2	446.25	447.50	1	6,669	0.01%
2023/04/07	0	0.00	1	439.00	439.00	-1	6,821	-0.01%
2023/04/06	10	438.50	15.3	436.01	435.50	-5.3	6,817	-0.08%
2023/03/31	1	429.50	2.2	431.05	431.50	-1.2	6,737	-0.02%
2023/03/30	1	418.50	2.1	415.12	415.00	-1.1	6,736	-0.02%
2023/03/29	1.2	412.17	2	412.75	414.00	-0.9	6,812	-0.01%
2023/03/28	0.1	427.00	0	0.00	425.50	0.1	6,860	0.00%
2023/03/27	3	432.00	0	0.00	430.50	3	7,005	0.04%
2023/03/24	0	0.00	2.2	435.41	436.50	-2.2	7,142	-0.03%
2023/03/23	1.2	433.57	1	432.99	433.00	0.1	7,147	0.00%
2023/03/22	2.1	434.67	1	432.50	430.50	1.1	7,172	0.01%
2023/03/21	0.1	430.00	1	431.93	429.00	-0.9	7,141	-0.01%
2023/03/20	1	431.00	3.5	433.52	430.00	-2.5	7,158	-0.04%
2023/03/17	1.1	427.50	4.3	426.69	434.50	-3.1	7,157	-0.04%
2023/03/16	11	412.05	9	413.89	417.50	2	7,136	0.03%
2023/03/15	6.1	429.42	4.1	427.88	418.00	2	7,188	0.03%
2023/03/14	0.2	419.50	0	0.00	420.00	0.2	7,204	0.00%
2023/03/13	0	421.50	0	0.00	428.00	0	7,234	0.00%
2023/03/10	3	422.83	2.1	423.43	424.00	0.9	7,206	0.01%
2023/03/09	0	0.00	1	430.00	428.00	-1	7,205	-0.01%
2023/03/08	3	427.33	0.6	429.23	429.50	2.5	7,242	0.03%
2023/03/07	1	429.50	6.4	427.62	430.50	-5.4	7,206	-0.07%
2023/03/06	3.3	423.28	3.5	420.29	422.00	-0.3	7,140	0.00%
2023/03/03	0.1	410.00	0.2	412.63	410.50	-0.2	7,077	0.00%
2023/03/02	2.4	411.25	0	0.00	409.50	2.4	7,084	0.03%
2023/03/01	3.2	416.13	3.5	408.51	415.50	-0.3	7,055	0.00%
2023/02/24	3.7	410.99	1.3	412.43	407.50	2.4	7,012	0.03%
2023/02/23	0.2	412.50	3	414.33	409.00	-2.9	6,914	-0.04%
2023/02/22	4.5	411.57	1.1	419.39	409.00	3.4	6,947	0.05%
2023/02/21	6.2	420.66	11	422.89	425.00	-4.7	6,990	-0.07%
2023/02/20	2	411.50	3	406.67	407.50	-1	6,970	-0.01%
2023/02/17	0	0.00	1.1	402.18	404.50	-1.1	6,958	-0.02%
2023/02/16	2.1	399.28	2	398.00	402.00	0.1	6,993	0.00%
2023/02/15	0.3	401.25	4.8	399.09	398.00	-4.5	7,132	-0.06%
2023/02/14	2	391.29	7.8	396.56	398.50	-5.8	7,327	-0.08%
2023/02/13	2.3	382.09	1	382.00	380.50	1.3	7,330	0.02%
2023/02/10	1.1	376.86	5	383.40	383.50	-3.9	7,378	-0.05%
2023/02/09	11.1	384.55	2.1	383.62	381.50	9	7,337	0.12%
2023/02/08	15.8	383.91	21.8	385.01	390.00	-6.1	7,240	-0.08%
2023/02/07	11	365.77	32.1	365.20	364.00	-21.1	6,950	-0.30%
2023/02/06	2.1	357.11	1	362.00	356.00	1.1	6,844	0.02%
2023/02/03	2.3	361.63	2.1	361.68	363.00	0.3	6,795	0.00%
2023/02/02	3.2	360.37	3.1	359.94	361.00	0.1	6,735	0.00%
2023/02/01	1.1	353.19	7.7	359.57	353.50	-6.7	6,685	-0.10%
2023/01/31	7	358.43	4.5	358.09	355.00	2.5	6,599	0.04%
2023/01/30	1	350.00	0	0.00	351.00	1	6,480	0.02%
2023/01/17	1.1	347.32	1	346.50	348.00	0.1	6,437	0.00%
2023/01/16	1.2	346.33	0	0.00	345.00	1.2	6,453	0.02%
2023/01/13	1.1	344.84	0	0.00	346.00	1.1	6,440	0.02%
2023/01/12	2.4	345.44	6	345.75	344.50	-3.6	6,422	-0.06%
2023/01/11	6.1	348.84	1.2	347.08	350.50	4.9	6,390	0.08%
2023/01/10	1.3	348.09	1	341.00	347.00	0.3	6,418	0.00%
2023/01/09	6.5	347.40	4.2	349.25	348.50	2.3	6,361	0.04%
2023/01/06	16.1	345.68	9.5	348.61	352.00	6.6	6,281	0.10%
2023/01/05	71.2	342.16	73	338.29	339.00	-1.8	6,188	-0.03%
2023/01/04	2	332.53	9.3	335.52	335.50	-7.3	6,155	-0.12%
2023/01/03	1.1	328.46	18.4	329.22	334.50	-17.3	6,088	-0.28%
2022/12/30	2	318.00	2.1	315.54	315.50	-0.1	5,950	0.00%
2022/12/29	0.1	311.00	15	310.87	317.50	-15	5,941	-0.25%
2022/12/28	16	311.09	5.2	308.63	309.00	10.8	5,965	0.18%
2022/12/27	43.1	320.81	44	318.78	319.00	-1	5,944	-0.02%
2022/12/26	13	305.88	2.1	305.57	306.50	10.9	5,770	0.19%
2022/12/23	0.9	300.50	0	0.00	301.50	0.9	5,794	0.02%
2022/12/22	2	298.50	3	304.17	302.00	-1	5,818	-0.02%
2022/12/21	5.5	299.93	3	297.67	298.00	2.5	5,778	0.04%
2022/12/20	2	303.75	2.2	307.95	300.00	-0.2	5,698	0.00%
2022/12/19	9	305.72	9	309.22	309.00	0	5,612	0.00%
2022/12/16	6	310.50	10.1	311.38	314.50	-4.1	5,454	-0.08%
2022/12/15	6.1	305.56	7.3	306.98	308.50	-1.1	5,383	-0.02%
2022/12/14	2	300.00	10	303.00	307.00	-8	5,387	-0.15%
2022/12/13	0	0.00	3	297.00	295.50	-3	5,388	-0.06%
2022/12/12	1	292.50	0	0.00	296.50	1	5,403	0.02%
2022/12/09	0.2	299.67	2	301.00	299.00	-1.9	5,433	-0.03%
2022/12/08	7.3	298.19	3	297.50	297.50	4.2	5,426	0.08%
2022/12/07	3	302.67	4	301.13	305.00	-1	5,379	-0.02%
2022/12/06	1.4	293.75	3	293.50	298.50	-1.6	5,272	-0.03%
2022/12/05	1	297.00	10.3	300.90	300.50	-9.3	5,206	-0.18%
2022/12/02	6.2	298.33	5.1	293.59	299.00	1.1	5,202	0.02%
2022/12/01	11.4	297.91	2	300.50	297.00	9.4	5,232	0.18%
2022/11/30	0	0.00	1	293.50	298.50	-1	5,189	-0.02%
2022/11/29	1.2	290.25	0.1	291.50	293.00	1.1	5,184	0.02%
2022/11/28	0.1	294.00	0	0.00	291.50	0.1	5,198	0.00%
2022/11/25	5	297.20	0	0.00	294.50	5	5,230	0.10%
2022/11/24	1	302.00	0.1	298.00	302.00	0.9	5,231	0.02%
2022/11/23	1.3	292.44	3.2	291.44	291.00	-2	5,198	-0.04%
2022/11/22	2.1	295.14	0	294.00	295.00	2.1	5,191	0.04%
2022/11/21	1.1	301.90	0.3	298.04	298.00	0.7	5,174	0.01%
2022/11/18	9.2	306.95	9.1	304.55	301.50	0	5,173	0.00%
2022/11/17	3	305.00	2.5	308.44	307.00	0.5	5,084	0.01%
2022/11/16	16	301.63	13.5	305.91	307.00	2.5	4,961	0.05%
2022/11/15	6	298.17	3	299.50	301.00	3	4,887	0.06%
2022/11/14	2.4	295.76	2.1	295.99	298.00	0.4	4,889	0.01%
2022/11/11	9.2	301.45	7	300.36	298.00	2.2	4,831	0.05%
2022/11/10	2	290.19	2.1	289.04	290.00	-0.1	4,679	0.00%
2022/11/09	1	279.00	6.2	284.51	285.00	-5.2	4,429	-0.12%
2022/11/08	4.1	261.33	3	263.67	259.50	1.1	4,338	0.03%
2022/11/07	1	255.50	1.1	251.59	255.50	-0.1	4,291	0.00%
2022/11/04	0	0.00	1	247.00	247.50	-1	4,337	-0.02%
2022/11/01	1	244.00	1	243.50	243.50	0	4,585	0.00%
2022/10/27	0	240.50	0	0.00	241.00	0	4,689	0.00%
2022/10/26	1	235.50	1	235.00	235.00	0	4,779	0.00%
2022/10/24	1	252.50	2	248.75	246.00	-1	4,810	-0.02%
2022/10/21	2	246.75	3	245.17	246.00	-1	4,818	-0.02%
2022/10/20	1	245.50	0	0.00	245.50	1	4,827	0.02%
2022/10/19	0	246.00	0	0.00	244.00	0	4,821	0.00%
2022/10/18	1.2	248.42	1	242.50	243.00	0.2	4,795	0.00%
2022/10/17	4	240.63	5.1	244.02	249.00	-1.1	4,785	-0.02%
2022/10/14	2	242.00	2	242.00	242.50	0	4,779	0.00%
2022/10/13	2	233.24	0	0.00	233.00	2	4,841	0.04%
2022/10/11	1.1	229.83	1	234.00	236.50	0.1	4,808	0.00%
2022/10/07	0.1	236.50	0.3	239.68	238.50	-0.2	4,849	0.00%
2022/10/06	1	240.50	0	0.00	240.50	1	4,901	0.02%
2022/10/05	2.1	234.43	6.1	236.79	238.50	-4	4,951	-0.08%
2022/10/04	2	227.50	2	229.25	228.00	0	5,121	0.00%
2022/10/03	0.1	216.50	1	215.00	217.50	-0.9	5,235	-0.02%
2022/09/30	0.1	218.00	0	0.00	219.00	0.1	5,390	0.00%
2022/09/29	1	217.91	0	0.00	213.50	1	5,459	0.02%
2022/09/28	0.1	216.50	1	215.00	214.50	-0.9	5,558	-0.02%
2022/09/27	1.2	224.07	2	225.00	223.50	-0.9	5,569	-0.02%
2022/09/26	2.5	221.46	1.1	223.18	222.50	1.4	5,645	0.02%
2022/09/23	3.2	236.06	1.1	236.59	235.50	2.1	5,709	0.04%
2022/09/22	3.1	238.45	2	236.75	239.50	1.1	5,766	0.02%
2022/09/20	0.1	247.29	0	0.00	243.50	0.1	5,799	0.00%
2022/09/16	2.3	255.48	0	0.00	253.00	2.3	5,791	0.04%
2022/09/15	0	259.50	0	0.00	260.50	0	5,838	0.00%
2022/09/14	1	255.50	0	0.00	258.00	1	5,980	0.02%
2022/09/12	0	0.00	1	266.50	266.50	-1	6,114	-0.02%
2022/09/08	0	0.00	1	254.00	259.00	-1	6,200	-0.02%
2022/09/07	0	0.00	1	248.00	254.50	-1	6,170	-0.02%
2022/09/06	1	251.50	3	252.00	251.50	-2	6,147	-0.03%
2022/09/05	4.1	250.48	5	252.80	252.50	-0.9	6,168	-0.01%
2022/09/01	1.1	261.68	1	258.50	258.50	0.1	6,144	0.00%
2022/08/31	0	0.00	1.2	256.17	263.50	-1.2	6,149	-0.02%
2022/08/29	10	259.25	10	258.50	259.00	0	6,137	0.00%
2022/08/26	9.1	269.65	5.6	267.68	265.00	3.5	6,134	0.06%
2022/08/25	1	269.00	3	267.50	269.50	-2	6,149	-0.03%
2022/08/24	2	260.25	1	261.00	260.00	1	6,180	0.02%
2022/08/23	4	261.75	0	0.00	261.00	4	6,222	0.06%
2022/08/22	6.2	266.65	0	0.00	266.00	6.2	6,246	0.10%
2022/08/19	65.6	269.85	12	270.42	270.00	53.6	6,270	0.85%
2022/08/18	5.2	263.51	7	265.07	267.00	-1.9	6,240	-0.03%
2022/08/17	2	263.75	3	264.17	265.00	-1	6,240	-0.02%
2022/08/16	2	262.05	3	263.83	262.00	-1	6,220	-0.02%
2022/08/15	1	264.00	2.2	263.02	267.50	-1.1	6,238	-0.02%
2022/08/12	5	260.30	9	257.50	261.50	-4	6,210	-0.06%
2022/08/11	6.1	259.90	5.1	255.79	257.50	1	6,208	0.02%
2022/08/10	2.1	246.29	0	0.00	245.50	2.1	6,155	0.03%
2022/08/09	0.7	260.64	4	256.63	260.00	-3.3	6,106	-0.05%
2022/08/08	12.1	253.25	11.7	253.54	256.50	0.4	6,109	0.01%
2022/08/05	1.1	247.68	10.1	249.10	247.50	-9	6,006	-0.15%
2022/08/04	0	0.00	4	247.25	247.00	-4	6,022	-0.07%
2022/08/03	0.3	249.69	6	248.17	249.50	-5.8	5,979	-0.10%
2022/08/02	4.2	249.81	1	247.50	250.50	3.2	6,017	0.05%
2022/08/01	0	0.00	0.4	262.75	262.00	-0.4	5,974	-0.01%
2022/07/29	0.1	265.00	0	0.00	265.00	0.1	5,970	0.00%
2022/07/28	1.1	261.70	7	266.79	262.50	-5.9	5,991	-0.10%
2022/07/27	0	264.50	7	262.29	264.50	-7	6,037	-0.12%
2022/07/26	5	261.50	11	262.32	261.50	-6	6,058	-0.10%
2022/07/25	0	264.00	0	0.00	262.00	0	6,210	0.00%
2022/07/22	10.1	268.35	4.1	264.53	266.00	6	6,278	0.10%
2022/07/21	12.1	263.52	13.1	263.58	269.50	-1	6,304	-0.02%
2022/07/20	2.4	258.19	92.5	258.18	258.00	-90.1	6,263	-1.44%
2022/07/19	5	249.90	1	249.50	250.50	4	6,205	0.06%
2022/07/18	1	249.50	1	249.01	249.00	0	6,242	0.00%
2022/07/15	1	246.42	3.1	243.91	245.00	-2.1	6,238	-0.03%
2022/07/14	1.3	239.73	1	234.00	241.00	0.3	6,162	0.01%
2022/07/13	2	241.00	1	243.95	238.50	1	6,096	0.02%
2022/07/12	4.8	238.50	1	234.55	234.50	3.8	6,001	0.06%
2022/07/11	5.6	300.35	83.6	299.21	300.50	-78	5,766	-1.35%
2022/07/08	159.2	297.59	6.4	297.97	300.00	152.7	5,643	2.71%	大買/鉅額交易
2022/07/07	1.3	278.50	6	274.84	279.50	-4.8	5,501	-0.09%
2022/07/06	3.4	288.19	3	281.50	278.00	0.4	5,462	0.01%
2022/07/05	5.2	296.74	4	290.50	292.00	1.2	5,366	0.02%
2022/07/04	6	291.83	4.1	295.59	296.00	1.9	5,317	0.04%
2022/07/01	7.3	299.90	11	294.45	288.50	-3.7	5,270	-0.07%
2022/06/30	3.3	303.02	23	303.35	302.00	-19.7	5,205	-0.38%
2022/06/29	6	310.33	4	308.39	310.00	2	5,131	0.04%
2022/06/28	2.4	321.24	2.3	316.04	315.00	0.1	5,056	0.00%
2022/06/27	1	333.00	1	328.00	330.00	0	5,012	0.00%
2022/06/24	1.2	325.00	0	326.00	325.00	1.2	4,996	0.02%
2022/06/23	0.2	324.20	4	325.25	326.00	-3.8	4,994	-0.08%
2022/06/22	3.4	326.46	0	0.00	321.00	3.4	4,929	0.07%
2022/06/21	2	342.00	2.6	342.27	346.00	-0.6	4,848	-0.01%
2022/06/20	4.3	339.69	13	341.19	341.50	-8.7	4,829	-0.18%
2022/06/17	1.3	354.54	2.1	353.95	352.00	-0.8	4,866	-0.02%
2022/06/16	5.5	371.00	3	377.83	366.50	2.5	4,825	0.05%
2022/06/15	4.1	374.10	1	377.00	372.50	3.1	4,891	0.06%
2022/06/14	5.2	374.02	2.1	374.20	379.00	3.1	4,930	0.06%
2022/06/13	7.1	381.24	2.7	380.65	379.50	4.4	4,946	0.09%
2022/06/10	4.4	393.33	1	393.00	393.00	3.4	4,942	0.07%
2022/06/09	2.5	399.50	0	0.00	398.50	2.5	4,943	0.05%
2022/06/08	0.1	405.50	13.3	405.68	405.00	-13.2	4,933	-0.27%
2022/06/07	1.1	401.14	4	401.63	401.00	-2.9	4,958	-0.06%
2022/06/06	1.1	402.65	25.1	403.21	406.50	-24	4,962	-0.48%
2022/06/02	3.2	401.92	1.1	400.30	401.00	2.1	5,010	0.04%
2022/06/01	32.2	413.35	6.2	410.39	410.00	25.9	5,027	0.52%
2022/05/31	5.1	407.43	27	406.56	406.00	-21.9	4,975	-0.44%
2022/05/30	2.3	403.43	65	402.96	404.00	-62.8	4,964	-1.26%
2022/05/27	2	399.00	6	398.08	400.00	-4	4,966	-0.08%
2022/05/26	3	388.33	2.1	392.31	387.50	0.9	5,021	0.02%
2022/05/25	3	387.67	3	389.00	389.00	0	5,073	0.00%
2022/05/24	3.2	385.25	2	388.25	384.50	1.2	5,140	0.02%
2022/05/23	20.2	393.18	1.1	397.82	393.00	19.1	5,219	0.37%
2022/05/20	10.2	401.91	0.2	403.36	401.50	10	5,215	0.19%
2022/05/19	30	400.93	4	395.80	402.50	26	5,238	0.50%
2022/05/18	3.2	397.50	2	397.00	395.00	1.2	5,270	0.02%
2022/05/17	3	394.33	254.1	394.64	394.50	-251.1	5,313	-4.72%	大賣/鉅額交易
2022/05/16	4.1	392.97	2	398.00	391.50	2.1	5,359	0.04%
2022/05/13	8.2	398.23	4	396.39	399.00	4.1	5,369	0.08%
2022/05/12	1.1	388.53	1.1	390.82	388.50	0	5,461	0.00%
2022/05/11	5	390.50	2	390.25	391.50	3	5,472	0.05%
2022/05/10	267.1	387.73	5.2	385.39	390.50	261.9	5,522	4.74%	大買/鉅額交易
2022/05/09	5.3	381.07	12	381.00	378.00	-6.7	5,541	-0.12%
2022/05/06	10.3	393.49	0	0.00	391.00	10.3	5,566	0.19%
2022/05/05	0.2	399.75	58	398.97	401.00	-57.8	5,606	-1.03%
2022/05/04	5.5	394.18	1	400.00	395.00	4.5	5,582	0.08%
2022/05/03	12	402.88	1	401.50	403.50	11	5,564	0.20%
2022/04/29	55.5	404.98	8.1	402.98	398.50	47.4	5,587	0.85%
2022/04/28	8	379.56	12	377.96	382.50	-4	5,432	-0.07%
2022/04/27	2.3	359.47	3.7	355.35	363.50	-1.4	5,363	-0.03%
2022/04/26	1	377.00	1	377.00	376.00	0	5,269	0.00%
2022/04/25	2.5	374.61	1	375.50	374.50	1.5	5,290	0.03%
2022/04/22	4.6	389.28	0	0.00	387.00	4.6	5,259	0.09%
2022/04/21	2	399.00	0	0.00	401.50	2	5,238	0.04%
2022/04/20	5	403.50	1	403.50	405.50	4	5,244	0.08%
2022/04/19	2.2	406.61	0	0.00	402.00	2.2	5,258	0.04%
2022/04/18	0.1	405.50	0	0.00	405.50	0.1	5,292	0.00%
2022/04/15	13.3	401.20	1	401.00	400.00	12.3	5,317	0.23%
2022/04/14	3.1	414.04	2	414.75	414.00	1.1	5,371	0.02%
2022/04/13	1	407.09	0	0.00	410.00	1	5,405	0.02%
2022/04/12	2.2	392.08	0.4	392.50	398.00	1.8	5,451	0.03%
2022/04/11	3.6	392.05	1	397.00	390.50	2.6	5,427	0.05%
2022/04/07	0.8	407.52	0.2	406.00	400.00	0.6	5,404	0.01%
2022/04/06	3.4	415.93	1.1	417.00	415.00	2.3	5,325	0.04%
2022/04/01	1	420.50	1	424.00	427.50	0	5,285	0.00%
2022/03/31	1	428.00	2.2	428.75	426.50	-1.2	5,291	-0.02%
2022/03/30	2.1	426.88	1	422.50	424.50	1.1	5,314	0.02%
2022/03/29	1.2	421.31	0.1	422.50	420.50	1.1	5,349	0.02%
2022/03/28	7.4	420.75	0	0.00	425.00	7.4	5,374	0.14%
2022/03/25	4.3	439.51	0	0.00	435.50	4.3	5,413	0.08%
2022/03/24	7.3	435.02	2	437.00	434.50	5.3	5,471	0.10%
2022/03/23	5	441.30	4	440.38	445.00	1	5,489	0.02%
2022/03/22	2	436.58	6	438.58	434.50	-4	5,583	-0.07%
2022/03/21	2.3	450.80	0	0.00	450.50	2.3	5,504	0.04%
2022/03/18	4.1	460.01	0.2	464.00	456.50	3.9	5,507	0.07%
2022/03/17	0.1	467.50	1	468.00	467.00	-1	5,512	-0.02%
2022/03/16	0	448.50	1	451.50	452.50	-1	5,483	-0.02%
2022/03/15	0.5	454.72	0	0.00	451.50	0.5	5,502	0.01%
2022/03/14	0	463.00	0	463.00	463.00	0	5,586	0.00%
2022/03/11	1	463.13	0	0.00	466.50	1	5,694	0.02%
2022/03/10	1	466.00	2	463.50	468.00	-1	5,762	-0.02%
2022/03/09	1	457.50	0	0.00	452.50	1	5,797	0.02%
2022/03/08	1	452.50	6.3	455.06	452.50	-5.3	5,879	-0.09%
2022/03/07	3.2	458.69	0.1	460.00	456.50	3.1	5,922	0.05%
2022/03/04	1.3	477.54	10	474.50	474.00	-8.7	5,955	-0.15%
2022/03/03	0	0.00	16.4	483.08	480.00	-16.4	6,025	-0.27%
2022/03/02	1.1	479.54	33.1	479.30	477.00	-32	6,075	-0.53%
2022/03/01	42.1	474.84	0.1	478.50	481.00	42	6,089	0.69%
2022/02/25	0.1	458.26	0.2	462.05	456.50	-0.1	6,011	0.00%
2022/02/24	5.2	459.71	4.2	462.17	456.00	1	6,011	0.02%
2022/02/23	19.1	463.06	5	464.30	463.50	14.1	5,972	0.24%
2022/02/22	4.3	449.55	2	449.50	452.00	2.3	5,980	0.04%
2022/02/21	3	453.00	0	0.00	453.50	3	6,063	0.05%
2022/02/18	3.7	445.63	1	448.00	446.50	2.7	6,256	0.04%
2022/02/17	9	451.17	1.3	451.38	450.50	7.7	6,281	0.12%
2022/02/16	11.3	459.53	5	458.50	456.00	6.3	6,399	0.10%
2022/02/15	1.1	455.90	1	453.50	453.00	0.1	6,411	0.00%
2022/02/14	4.1	454.12	0	0.00	454.50	4.1	6,404	0.06%
2022/02/11	1.1	458.27	1	463.00	468.00	0.1	6,335	0.00%
2022/02/10	3.4	465.60	20.1	464.89	467.00	-16.6	6,390	-0.26%
2022/02/09	23	463.52	2	463.25	462.00	21	6,558	0.32%
2022/02/08	0.5	454.91	1	456.51	453.00	-0.5	6,812	-0.01%
2022/02/07	5.2	456.71	2	457.50	456.50	3.2	6,762	0.05%
2022/01/26	0.2	474.09	0	0.00	471.00	0.2	6,701	0.00%
2022/01/25	6.3	477.39	3	478.31	473.00	3.2	6,713	0.05%
2022/01/24	5.1	481.83	4.1	484.16	490.50	1	6,707	0.01%
2022/01/21	1.2	494.57	2	496.25	494.50	-0.9	6,702	-0.01%
2022/01/20	1.1	501.09	0	0.00	503.00	1.1	6,757	0.02%
2022/01/19	0.1	505.91	0	0.00	506.00	0.1	6,751	0.00%
2022/01/18	3.1	510.71	6	510.67	510.00	-2.9	6,770	-0.04%
2022/01/17	11.1	500.17	11	499.50	501.00	0	6,745	0.00%
2022/01/14	2.2	486.62	3.1	490.73	494.50	-0.9	6,769	-0.01%
2022/01/13	7.5	498.69	6	497.17	498.00	1.5	6,819	0.02%
2022/01/12	33	504.00	1	509.00	508.00	32	6,826	0.47%
2022/01/11	7.1	510.71	1.3	513.20	508.00	5.8	6,833	0.09%
2022/01/10	2.1	504.19	0.2	506.00	510.00	1.9	6,836	0.03%
2022/01/07	7	510.86	4.4	514.14	507.00	2.6	6,881	0.04%
2022/01/06	1	516.00	3.1	513.94	517.00	-2.1	6,871	-0.03%
2022/01/05	7.5	519.07	221.1	516.70	520.00	-213.6	6,855	-3.12%	大賣/鉅額交易
2022/01/04	3	529.00	2	530.00	532.00	1	6,861	0.01%
2022/01/03	2	536.50	3	538.33	538.00	-1	6,850	-0.01%
2021/12/30	1.1	540.71	1	535.03	539.00	0.1	6,885	0.00%
2021/12/29	1.1	533.07	3	535.67	534.00	-1.9	6,890	-0.03%
2021/12/28	1	536.88	1.1	536.86	537.00	0	6,974	0.00%
2021/12/27	6.1	531.79	102	532.94	531.00	-95.9	6,984	-1.37%	大賣/
2021/12/24	6.3	539.56	1.4	536.67	530.00	5	7,028	0.07%
2021/12/23	1	535.00	4.3	536.43	538.00	-3.3	7,083	-0.05%
2021/12/22	2.1	534.40	10.8	532.36	532.00	-8.7	7,091	-0.12%
2021/12/21	3	527.00	21.3	531.21	535.00	-18.3	7,079	-0.26%
2021/12/20	7.3	521.14	36	522.42	528.00	-28.7	7,042	-0.41%
2021/12/17	0.3	529.38	1.1	525.52	531.00	-0.9	6,993	-0.01%
2021/12/16	4.3	521.53	22.4	525.60	534.00	-18.1	6,957	-0.26%
2021/12/15	3.1	502.58	4	507.50	512.00	-0.9	6,861	-0.01%
2021/12/14	29.1	511.09	3	504.03	502.00	26	6,853	0.38%
2021/12/13	6	521.33	9.3	525.75	520.00	-3.3	6,826	-0.05%
2021/12/10	1.1	512.65	1.1	507.01	508.00	0	6,780	0.00%
2021/12/09	2.1	514.33	5	514.60	512.00	-2.9	6,777	-0.04%
2021/12/08	4	523.69	20.2	521.80	519.00	-16.2	6,749	-0.24%
2021/12/07	1.3	507.44	7.5	511.07	513.00	-6.2	6,743	-0.09%
2021/12/06	20	503.18	7.3	503.86	505.00	12.8	6,645	0.19%
2021/12/03	6.1	491.77	11.1	492.05	493.00	-5.1	6,613	-0.08%
2021/12/02	12.3	485.87	11.3	487.50	486.00	1	6,607	0.02%
2021/12/01	5	475.90	34.2	473.21	482.50	-29.2	6,655	-0.44%
2021/11/30	7.8	472.54	6	475.25	465.50	1.8	6,584	0.03%
2021/11/29	28.3	470.82	2.3	468.33	470.00	26	6,565	0.40%
2021/11/26	4.2	470.21	9	466.44	462.50	-4.8	6,565	-0.07%
2021/11/25	2.1	474.50	4.4	476.30	473.00	-2.4	6,561	-0.04%
2021/11/24	3.3	482.24	4	479.88	480.50	-0.7	6,613	-0.01%
2021/11/23	5.2	481.89	2	485.00	485.50	3.2	6,719	0.05%
2021/11/22	9.5	490.12	9.1	491.17	489.50	0.4	6,713	0.01%
2021/11/19	6	490.08	1.2	492.17	483.00	4.9	6,771	0.07%
2021/11/18	6	497.42	8.1	500.05	493.50	-2.1	6,765	-0.03%
2021/11/17	89.5	493.46	14.2	491.60	490.50	75.4	6,684	1.13%
2021/11/16	222.8	471.73	3.1	471.99	470.00	219.7	6,504	3.38%	大買/鉅額交易
2021/11/15	22.8	470.32	12	470.88	470.00	10.8	6,512	0.17%
2021/11/12	4.3	451.78	10	449.75	451.50	-5.7	6,464	-0.09%
2021/11/11	2	441.50	205	442.22	443.00	-203	6,474	-3.14%	大賣/鉅額交易
2021/11/10	15	453.67	0.1	453.06	452.00	14.9	6,501	0.23%
2021/11/09	10.3	456.19	5.3	458.89	461.00	5	6,504	0.08%
2021/11/08	17.4	454.24	29	454.21	456.50	-11.6	6,417	-0.18%
2021/11/05	200.2	439.74	17.8	434.73	448.00	182.4	6,269	2.91%	大買/鉅額交易
2021/11/04	1	412.50	1.1	409.86	407.50	-0.1	6,019	0.00%
2021/11/03	5.1	414.90	3	413.67	413.50	2.1	6,107	0.03%
2021/11/02	7.4	415.42	4	416.63	405.50	3.4	6,248	0.05%
2021/11/01	1	420.00	4	419.50	418.50	-3	6,405	-0.05%
2021/10/29	5	412.00	3	416.50	415.50	2	6,517	0.03%
2021/10/28	10	418.00	5.1	414.02	410.50	4.9	6,619	0.07%
2021/10/27	1	409.50	0	0.00	408.50	1	6,991	0.01%
2021/10/26	0	0.00	4.1	411.71	409.00	-4.1	7,147	-0.06%
2021/10/25	6	400.67	2	400.00	400.00	4	7,252	0.06%
2021/10/22	2.2	399.74	8	398.31	405.00	-5.9	7,469	-0.08%
2021/10/21	16.1	411.47	18	404.06	395.50	-1.9	7,730	-0.02%
2021/10/20	3	404.50	0	0.00	399.00	3	7,680	0.04%
2021/10/19	13	400.62	15	399.37	401.00	-2	7,711	-0.03%
2021/10/18	1.1	388.18	5	394.50	387.00	-3.9	7,840	-0.05%
2021/10/15	13.1	390.33	7.1	385.77	390.50	6	7,897	0.08%
2021/10/14	2	369.50	4.1	373.26	372.00	-2.1	7,975	-0.03%
2021/10/13	1.1	373.02	2	372.52	371.50	-0.9	7,962	-0.01%
2021/10/12	1.2	375.27	0	0.00	372.00	1.2	7,957	0.02%
2021/10/08	2	392.75	1	398.50	389.00	1	7,923	0.01%
2021/10/07	2.1	402.62	2.1	400.93	396.00	0	7,985	0.00%
2021/10/06	1.1	394.45	0.3	402.00	391.00	0.9	8,021	0.01%
2021/10/05	1	389.00	0.5	391.50	397.50	0.5	8,052	0.01%
2021/10/04	3	406.83	10	401.65	399.50	-7	8,091	-0.09%
2021/10/01	0	0.00	7	407.14	404.50	-7	8,143	-0.09%
2021/09/30	6	404.25	6.2	408.38	410.00	-0.2	8,201	0.00%
2021/09/29	3.5	411.37	5	415.00	406.50	-1.5	8,156	-0.02%
2021/09/28	0.1	429.50	5	425.50	424.00	-4.9	8,167	-0.06%
2021/09/27	2	425.50	6	432.59	434.50	-4	8,188	-0.05%
2021/09/24	5.2	429.94	5.2	427.50	426.00	0	8,194	0.00%
2021/09/23	2	427.00	6	429.17	426.50	-4	8,292	-0.05%
2021/09/22	4.4	415.43	1	420.50	422.00	3.4	8,256	0.04%
2021/09/17	5	430.80	2	429.75	428.50	3	8,250	0.04%
2021/09/16	3.3	428.69	3	433.50	429.00	0.3	8,262	0.00%
2021/09/15	10.2	433.76	9	434.50	431.00	1.2	8,270	0.01%
2021/09/14	0.1	443.98	28	442.84	440.00	-27.9	8,313	-0.34%
2021/09/13	4.2	445.77	5.1	446.20	444.00	-0.9	8,440	-0.01%
2021/09/10	33.5	449.59	42.2	440.50	454.00	-8.7	8,564	-0.10%
2021/09/09	1.2	428.94	8	432.75	433.50	-6.8	8,524	-0.08%
2021/09/08	3.4	429.96	3	429.83	425.50	0.4	8,548	0.00%
2021/09/07	3.2	437.41	2.1	438.07	431.00	1.1	8,551	0.01%
2021/09/06	24.7	439.25	3	433.83	430.00	21.7	8,563	0.25%
2021/09/03	2.2	456.25	0	0.00	456.50	2.2	8,474	0.03%
2021/09/02	5.6	460.26	8	461.94	456.50	-2.4	8,524	-0.03%
2021/09/01	8.1	457.73	5	458.70	463.00	3.1	8,498	0.04%
2021/08/31	10.3	450.20	0.1	448.00	449.00	10.2	8,511	0.12%
2021/08/30	3.2	448.16	22.4	451.00	454.50	-19.2	8,527	-0.23%
2021/08/27	7.6	450.48	1	447.50	446.00	6.6	8,455	0.08%
2021/08/26	15.2	465.27	4	459.63	459.50	11.2	8,428	0.13%
2021/08/25	0.2	463.40	14.1	463.75	469.00	-13.9	8,509	-0.16%
2021/08/24	13.8	465.99	1	473.50	461.00	12.8	8,589	0.15%
2021/08/23	2	477.50	15	480.10	480.50	-13	8,648	-0.15%
2021/08/20	6.1	471.71	6	478.08	470.00	0.1	8,754	0.00%
2021/08/19	18.2	482.39	24.1	480.78	470.50	-5.8	8,799	-0.07%
2021/08/18	26.4	478.40	28.2	482.47	491.50	-1.7	8,768	-0.02%
2021/08/17	8.6	484.90	5.3	489.68	474.00	3.3	8,818	0.04%
2021/08/16	4.1	505.46	2.3	505.03	506.00	1.8	8,868	0.02%
2021/08/13	9.4	518.05	65.5	517.77	509.00	-56.2	8,974	-0.63%
2021/08/12	4.1	527.51	3.2	526.19	527.00	0.9	9,230	0.01%
2021/08/11	12.1	524.30	3.1	529.80	519.00	9.1	9,479	0.10%
2021/08/10	9.2	529.66	26.5	532.08	531.00	-17.3	9,704	-0.18%
2021/08/09	44.4	546.68	35.2	545.90	538.00	9.2	9,807	0.09%
2021/08/06	44.2	560.96	18.3	562.22	560.00	25.9	9,918	0.26%
2021/08/05	46.7	575.86	87.8	571.83	570.00	-41.1	10,046	-0.41%
2021/08/04	36.4	553.86	19.6	549.33	562.00	16.8	10,340	0.16%
2021/08/03	25	546.04	10.3	544.75	545.00	14.8	10,581	0.14%
2021/08/02	133.5	543.43	41.2	549.32	541.00	92.2	10,617	0.87%	大買/
2021/07/30	24.1	513.68	21.5	515.98	511.00	2.6	10,454	0.03%
2021/07/29	2	502.48	3.1	497.06	503.00	-1.1	10,501	-0.01%
2021/07/28	14.1	499.41	5.1	507.24	490.00	9.1	10,571	0.09%
2021/07/27	17.4	512.99	20.4	520.90	522.00	-3	10,575	-0.03%
2021/07/26	0	0.00	4	495.88	492.00	-4	10,462	-0.04%
2021/07/23	3	491.52	0	494.50	489.00	3	10,540	0.03%
2021/07/22	0.1	498.24	12.4	496.73	497.50	-12.3	10,644	-0.12%
2021/07/21	6	481.17	5	481.60	478.50	1	10,762	0.01%
2021/07/20	14.2	488.86	20	489.98	483.00	-5.8	10,750	-0.05%
2021/07/19	3.6	501.72	2	499.00	503.00	1.6	10,706	0.02%
2021/07/16	7.4	501.68	2	505.00	499.50	5.4	10,778	0.05%
2021/07/15	1.6	496.10	4	497.25	499.50	-2.5	10,800	-0.02%
2021/07/14	4.1	492.12	1.1	490.91	490.50	3	10,810	0.03%
2021/07/13	9.4	499.50	3.4	505.34	495.00	5.9	10,795	0.06%
2021/07/12	3.1	499.02	8.6	501.54	500.00	-5.5	10,833	-0.05%
2021/07/09	7.2	494.38	0	0.00	492.50	7.2	10,892	0.07%
2021/07/08	6.1	503.86	25	505.56	506.00	-18.9	10,942	-0.17%
2021/07/07	19.1	495.17	16	499.03	494.00	3.1	11,025	0.03%
2021/07/06	24	506.71	149	506.78	500.00	-125	11,126	-1.12%	大賣/鉅額交易
2021/07/05	150	502.16	5.1	502.45	504.00	144.9	11,230	1.29%	大買/鉅額交易
2021/07/02	4	494.25	5	495.80	493.50	-1	11,304	-0.01%
2021/07/01	2.2	499.58	3	503.67	503.00	-0.8	11,352	-0.01%
2021/06/30	0.1	501.00	7.8	502.90	499.00	-7.7	11,458	-0.07%
2021/06/29	1	492.00	0	495.00	487.50	1	11,416	0.01%
2021/06/28	1	481.10	4.1	486.32	496.50	-3.1	11,592	-0.03%
2021/06/25	5.1	492.10	1.3	491.42	489.00	3.8	11,660	0.03%
2021/06/24	5.5	497.78	22.2	497.17	497.00	-16.7	11,770	-0.14%
2021/06/23	10	488.35	11	487.36	490.00	-1	11,964	-0.01%
2021/06/22	8.1	486.92	11.2	478.36	476.50	-3.1	11,986	-0.03%
2021/06/21	21.6	487.15	4	489.62	483.00	17.6	11,884	0.15%
2021/06/18	14.5	504.17	1	503.00	503.00	13.5	11,837	0.11%
2021/06/17	8.5	505.53	0.3	507.00	509.00	8.2	11,945	0.07%
2021/06/16	6	511.00	4.1	510.83	510.00	1.9	12,163	0.02%
2021/06/15	11.1	517.97	27	519.67	522.00	-15.9	12,412	-0.13%
2021/06/11	26.2	511.12	7.1	506.92	506.00	19.1	12,480	0.15%
2021/06/10	12.1	518.09	25.5	521.78	515.00	-13.3	12,775	-0.10%
2021/06/09	6.1	513.82	8.1	518.73	513.00	-2.1	12,879	-0.02%
2021/06/08	9.1	516.31	11.3	512.84	512.00	-2.3	12,963	-0.02%
2021/06/07	2.1	509.43	5	505.80	519.00	-2.9	13,015	-0.02%
2021/06/04	4	497.25	3	498.67	500.00	1	12,988	0.01%
2021/06/03	11.1	494.34	14	497.32	505.00	-2.9	13,118	-0.02%
2021/06/02	14.5	505.47	11.1	500.11	498.00	3.5	13,156	0.03%
2021/06/01	31.6	527.41	12	524.67	516.00	19.6	13,140	0.15%
2021/05/31	20.3	522.31	18.5	527.15	534.00	1.8	13,110	0.01%
2021/05/28	13.1	507.15	10.2	506.23	505.00	2.8	13,029	0.02%
2021/05/27	8	488.56	14	491.86	495.50	-6	13,029	-0.05%
2021/05/26	15	487.77	10	486.90	487.00	5	13,120	0.04%
2021/05/25	25.4	500.56	35.3	496.94	491.00	-10	13,186	-0.08%
2021/05/24	12.1	475.52	24.1	481.47	487.50	-12	13,083	-0.09%
2021/05/21	13	469.07	19.6	470.14	470.50	-6.6	13,071	-0.05%
2021/05/20	49.2	467.08	7	465.21	460.00	42.2	12,992	0.32%
2021/05/19	16.1	503.39	5.2	505.08	494.50	10.9	12,856	0.08%
2021/05/18	8.2	498.00	31.1	503.47	513.00	-22.9	12,796	-0.18%
2021/05/17	10.5	465.80	16.7	477.31	466.50	-6.3	12,699	-0.05%
2021/05/14	16.3	494.33	30	487.13	480.00	-13.7	12,559	-0.11%
2021/05/13	34.1	489.05	21.2	491.67	479.00	12.9	12,427	0.10%
2021/05/12	28.9	485.49	20.4	481.17	491.50	8.5	12,219	0.07%
2021/05/11	32.2	500.47	18.5	496.08	491.00	13.7	11,808	0.12%
2021/05/10	19.6	554.63	4.6	551.10	545.00	15	11,473	0.13%
2021/05/07	16.1	574.66	43.5	578.23	578.00	-27.4	11,350	-0.24%
2021/05/06	15.1	532.77	12.1	550.91	553.00	3.1	11,133	0.03%
2021/05/05	7.1	559.21	2.9	567.12	533.00	4.3	11,011	0.04%
2021/05/04	22.5	567.62	4	563.50	581.00	18.5	10,953	0.17%
2021/05/03	39.2	590.98	10.3	592.05	588.00	28.9	10,777	0.27%
2021/04/29	7	625.57	7.2	625.24	624.00	-0.2	10,674	0.00%
2021/04/28	6	630.17	8	639.25	624.00	-2	10,596	-0.02%
2021/04/27	8.9	640.49	26.3	634.32	620.00	-17.4	10,513	-0.17%
2021/04/26	7.3	618.53	2	619.01	616.00	5.3	10,288	0.05%
2021/04/23	9.5	599.90	12.2	607.90	614.00	-2.7	10,238	-0.03%
2021/04/22	4.2	592.40	4.5	596.44	588.00	-0.3	10,260	0.00%
2021/04/21	6.7	591.78	4	591.50	589.00	2.7	10,201	0.03%
2021/04/20	4	595.76	3.1	600.55	596.00	0.9	10,201	0.01%
2021/04/19	10.2	599.16	2.3	600.57	592.00	7.9	10,213	0.08%
2021/04/16	5.2	615.50	9.2	620.96	611.00	-4	10,166	-0.04%
2021/04/15	9.2	602.51	24.1	597.92	610.00	-15	10,099	-0.15%
2021/04/14	26.6	583.71	8	583.25	591.00	18.6	10,081	0.18%
2021/04/13	8.4	594.21	13.9	595.49	586.00	-5.5	10,108	-0.05%
2021/04/12	47.5	596.60	29.3	592.90	585.00	18.2	9,978	0.18%
2021/04/09	25.4	623.33	21.2	619.03	611.00	4.2	9,818	0.04%
2021/04/08	14.4	625.84	39.2	620.90	629.00	-24.8	9,746	-0.25%
2021/04/07	9.2	611.64	19.2	607.31	619.00	-9.9	9,591	-0.10%
2021/04/06	51.2	598.53	15.2	594.40	602.00	36.1	9,500	0.38%
2021/04/01	20.5	578.78	15.2	572.01	570.00	5.3	9,393	0.06%
2021/03/31	31	587.77	24.1	582.94	575.00	7	9,445	0.07%
2021/03/30	16.2	569.23	18	569.83	572.00	-1.9	9,340	-0.02%
2021/03/29	20.3	565.48	75	563.41	560.00	-54.7	9,294	-0.59%
2021/03/26	47.1	559.75	33.1	557.18	569.00	14	9,184	0.15%
2021/03/25	19.1	533.36	16.1	530.78	536.00	3.1	9,009	0.03%
2021/03/24	15.2	531.48	13	529.62	528.00	2.2	8,985	0.02%
2021/03/23	8	532.38	7.1	532.38	533.00	0.9	9,016	0.01%
2021/03/22	17.6	534.52	27.1	542.69	527.00	-9.5	8,942	-0.11%
2021/03/19	13.4	538.58	20.7	538.56	542.00	-7.3	8,794	-0.08%
2021/03/18	55.1	536.43	18	534.84	539.00	37.1	8,560	0.43%
2021/03/17	6.1	506.82	20.1	505.76	508.00	-14.1	8,305	-0.17%
2021/03/16	21.4	509.49	119	509.95	497.50	-97.6	8,198	-1.19%	大賣/
2021/03/15	13.1	494.88	21.1	496.90	496.50	-8	7,919	-0.10%
2021/03/12	15	493.03	24	491.06	487.00	-9	7,827	-0.11%
2021/03/11	7	485.14	15.1	495.88	499.00	-8.1	7,796	-0.10%
2021/03/10	9.1	479.18	17	481.79	477.00	-8	7,695	-0.10%
2021/03/09	21	478.76	1	475.50	473.50	20	7,684	0.26%
2021/03/08	18.3	482.87	8	482.75	481.00	10.3	7,593	0.14%
2021/03/05	5	466.40	2	466.50	469.50	3	7,471	0.04%
2021/03/04	4	477.00	9	480.16	477.00	-5	7,434	-0.07%
2021/03/03	2.3	491.49	5	482.20	494.00	-2.8	7,315	-0.04%
2021/03/02	1.3	503.18	11	500.91	493.50	-9.8	7,250	-0.13%
2021/02/26	16.2	478.89	3	479.34	474.00	13.1	7,151	0.18%
2021/02/25	18	502.81	0	0.00	499.00	18	6,994	0.26%
2021/02/24	8.1	511.37	4	509.81	506.00	4	6,873	0.06%
2021/02/23	10.1	515.09	3	510.33	513.00	7.1	6,809	0.10%
2021/02/22	2.2	528.07	3	529.67	531.00	-0.8	6,735	-0.01%
2021/02/19	65.1	540.04	14	542.07	528.00	51.1	6,759	0.76%
2021/02/18	30	539.17	13	539.69	544.00	17	6,624	0.26%
2021/02/17	65.1	524.82	4	521.00	526.00	61.1	6,448	0.95%
2021/02/05	0	0.00	2.1	477.34	479.00	-2.1	6,252	-0.03%
2021/02/04	1.1	438.64	2.1	437.68	435.50	-1	6,222	-0.02%
2021/02/03	5	431.30	6	430.43	430.50	-1	6,237	-0.02%
2021/02/02	12	420.75	13	421.27	423.50	-1	6,274	-0.02%
2021/02/01	0	409.00	11	401.27	408.50	-11	6,444	-0.17%
2021/01/29	5	404.47	4	399.25	394.00	1	6,419	0.02%
2021/01/28	6	402.67	1	409.00	401.00	5	6,396	0.08%
2021/01/27	10	409.90	3	413.07	414.00	7	6,374	0.11%
2021/01/26	7.1	415.10	1	408.00	408.00	6.1	6,333	0.10%
2021/01/25	4	416.38	4	412.25	417.50	0	6,241	0.00%
2021/01/22	1.5	426.62	6	425.83	423.00	-4.6	6,201	-0.07%
2021/01/21	3.1	410.29	6	412.00	408.50	-2.9	6,126	-0.05%
2021/01/20	2	404.00	1	403.50	401.00	1	6,108	0.02%
2021/01/19	2	409.25	6	412.75	410.00	-4	6,003	-0.07%
2021/01/18	6	392.17	0	0.00	395.00	6	5,933	0.10%
2021/01/15	2.1	405.67	7.4	403.46	400.00	-5.3	5,892	-0.09%
2021/01/14	9.1	395.11	1	394.00	393.00	8.1	5,791	0.14%
2021/01/13	5	399.40	2	402.25	403.00	3	5,771	0.05%
2021/01/12	0	0.00	1	387.50	383.00	-1	5,744	-0.02%
2021/01/11	2	384.50	0	0.00	387.50	2	5,682	0.04%
2021/01/08	1	382.00	2	383.00	384.00	-1	5,679	-0.02%
2021/01/07	6	375.50	0	0.00	378.00	6	5,712	0.11%
2021/01/06	3.1	385.97	7	381.36	384.00	-3.9	5,650	-0.07%
2021/01/05	3.1	358.35	2	358.25	359.50	1.1	5,487	0.02%
2021/01/04	4	362.13	1	362.00	363.50	3	5,522	0.05%
2020/12/31	15	369.17	8	369.81	369.00	7	5,616	0.12%
2020/12/30	1	352.00	0	0.00	357.00	1	5,643	0.02%
2020/12/29	2	350.50	2	351.00	352.50	0	5,701	0.00%
2020/12/28	3	346.50	16	346.00	348.50	-13	5,737	-0.23%
2020/12/25	12	351.17	20	351.80	351.50	-8	5,721	-0.14%
2020/12/24	4.2	336.95	3	336.33	333.00	1.2	5,648	0.02%
2020/12/23	0	0.00	2	328.00	325.00	-2	5,613	-0.04%
2020/12/22	7	325.64	4	323.25	318.00	3	5,606	0.05%
2020/12/21	0	0.00	1.1	328.21	324.50	-1.1	5,571	-0.02%
2020/12/18	0	0.00	3	324.00	323.00	-3	5,536	-0.05%
2020/12/17	0.1	321.00	7	323.14	323.00	-6.9	5,556	-0.12%
2020/12/16	3	317.17	4	316.50	314.00	-1	5,490	-0.02%
2020/12/14	3	318.51	1	318.50	318.00	2	5,488	0.04%
2020/12/11	1	315.50	3	310.00	315.50	-2	5,518	-0.04%
2020/12/10	2	317.25	5	321.30	317.50	-3	5,480	-0.05%
2020/12/09	3	321.83	8	321.69	321.50	-5	5,498	-0.09%
2020/12/08	8	312.94	4	315.38	316.50	4	5,448	0.07%
2020/12/07	7	307.86	4.1	305.60	306.00	2.9	5,425	0.05%
2020/12/04	8	312.94	0	312.50	315.00	8	5,385	0.15%
2020/12/03	5.1	309.75	6	312.00	312.50	-0.9	5,377	-0.02%
2020/12/02	6	310.50	3	309.50	308.00	3	5,332	0.06%
2020/12/01	3	302.50	6	303.25	303.00	-3	5,326	-0.06%
2020/11/30	2	305.00	9	306.72	299.00	-7	5,376	-0.13%
2020/11/27	4	304.00	9	300.22	304.00	-5	5,370	-0.09%
2020/11/26	1	294.50	0.2	300.00	297.00	0.8	5,403	0.01%
2020/11/25	3	292.00	0	295.00	293.00	3	5,505	0.05%
2020/11/24	7	301.14	5	299.11	298.50	2	5,514	0.04%
2020/11/23	0	0.00	3	304.00	304.00	-3	5,615	-0.05%
2020/11/20	0	0.00	2	301.75	301.50	-2	5,730	-0.03%
2020/11/19	6	300.33	5	301.40	297.50	1	5,720	0.02%
2020/11/18	14	299.93	8	299.31	300.00	6	5,669	0.11%
2020/11/17	4	294.25	10	292.00	291.00	-6	5,597	-0.11%
2020/11/16	5	291.10	56	288.90	291.00	-51	5,652	-0.90%
2020/11/13	2	287.00	3	288.50	291.50	-1	5,713	-0.02%
2020/11/12	1	286.50	3	286.17	286.00	-2	5,918	-0.03%
2020/11/11	13	286.85	4	287.38	286.00	9	5,897	0.15%
2020/11/10	7	291.07	3.2	293.21	291.50	3.9	5,843	0.07%
2020/11/09	53	292.35	13.2	295.02	293.00	39.8	5,739	0.69%
2020/11/06	14	274.75	1	277.00	273.00	13	5,573	0.23%
2020/11/05	1	270.00	0	0.00	270.00	1	5,595	0.02%
2020/11/04	0.2	273.50	0	0.00	273.00	0.2	5,648	0.00%
2020/11/03	1	261.50	1	263.50	263.50	0	5,867	0.00%
2020/11/02	1	265.00	1	260.00	264.00	0	6,006	0.00%
2020/10/30	1	268.50	1	270.50	267.00	0	6,026	0.00%
2020/10/28	0	277.00	0	0.00	278.50	0	6,153	0.00%
2020/10/23	3	280.33	0	0.00	279.00	3	6,498	0.05%
2020/10/22	0	0.00	2	277.25	277.00	-2	6,621	-0.03%
2020/10/21	0	0.00	3	283.50	281.50	-3	6,635	-0.05%
2020/10/20	3	281.50	2	282.00	282.00	1	6,671	0.01%
2020/10/15	4	283.88	2	279.25	279.50	2	6,884	0.03%
2020/10/14	0	0.00	1	278.50	280.50	-1	6,814	-0.01%
2020/10/13	2	282.00	1	280.00	281.50	1	6,789	0.01%
2020/10/12	1	282.50	0	0.00	285.00	1	6,811	0.01%
2020/10/08	8	282.19	8	282.31	282.00	0	6,819	0.00%
2020/10/07	0.1	277.00	2	275.50	277.00	-2	6,737	-0.03%
2020/10/06	0	0.00	3	268.00	269.50	-3	6,754	-0.04%
2020/10/05	2	266.00	0	0.00	260.00	2	6,794	0.03%
2020/09/30	3.1	263.70	2	266.50	265.50	1.1	6,932	0.02%
2020/09/29	3	264.00	5	263.00	264.00	-2	6,999	-0.03%
2020/09/28	0	0.00	1	258.00	258.50	-1	7,140	-0.01%
2020/09/25	0	0.00	1	246.50	243.50	-1	7,269	-0.01%
2020/09/24	0	258.00	1	257.00	258.00	-1	7,388	-0.01%
2020/09/23	2	256.28	2	257.50	259.50	0	7,392	0.00%
2020/09/22	3	256.33	13	258.31	259.00	-10	7,408	-0.13%
2020/09/21	1	253.50	2	253.75	253.00	-1	7,339	-0.01%
2020/09/18	2	257.00	2	255.00	257.00	0	7,343	0.00%
2020/09/17	5	255.40	0	0.00	253.00	5	7,362	0.07%
2020/09/16	9	255.17	2	256.50	255.50	7	7,362	0.10%
2020/09/15	1	249.50	1	251.50	252.00	0	7,385	0.00%
2020/09/14	0	0.00	1	246.50	250.50	-1	7,508	-0.01%
2020/09/11	2	243.00	4	241.25	243.50	-2	7,481	-0.03%
2020/09/10	5	242.90	5	242.70	243.50	0	7,489	0.00%
2020/09/09	3	234.83	0	0.00	237.50	3	7,410	0.04%
2020/09/07	0	0.00	1	241.50	241.00	-1	7,331	-0.01%
2020/09/04	1	246.00	0	0.00	243.00	1	7,321	0.01%
2020/09/03	4	250.13	2	251.50	251.00	2	7,287	0.03%
2020/09/02	0.2	251.00	2	252.75	249.50	-1.8	7,209	-0.02%
2020/09/01	2	243.75	1	239.50	246.50	1	7,144	0.01%
2020/08/31	1	240.00	0	0.00	240.00	1	7,081	0.01%
2020/08/28	2	246.50	2	246.75	248.00	0	6,985	0.00%
2020/08/27	6	248.67	3	248.00	248.00	3	6,947	0.04%
2020/08/26	5	252.70	2	254.00	254.00	3	6,825	0.04%
2020/08/25	1.1	265.40	1	266.00	262.00	0.1	6,721	0.00%
2020/08/24	1	262.00	3	263.33	264.00	-2	6,725	-0.03%
2020/08/21	0	0.00	2	265.25	263.00	-2	6,726	-0.03%
2020/08/20	2	254.75	3	254.00	256.00	-1	6,685	-0.01%
2020/08/19	7	266.64	1	270.00	268.50	6	6,647	0.09%
2020/08/18	11	270.23	11.1	268.00	265.50	-0.1	6,544	0.00%
2020/08/17	0	0.00	1	287.50	289.00	-1	6,336	-0.02%
2020/08/14	1	280.50	2	281.50	285.00	-1	6,374	-0.02%
2020/08/13	1	285.00	0	0.00	284.50	1	6,352	0.02%
2020/08/12	4	281.63	2	282.50	282.00	2	6,396	0.03%
2020/08/11	3	286.00	1	289.00	289.50	2	6,451	0.03%
2020/08/10	2	287.00	3.1	289.00	287.00	-1.1	6,384	-0.02%
2020/08/07	16	297.91	5	296.30	294.00	11	6,362	0.17%
2020/08/06	10	317.00	39.1	314.82	316.00	-29.1	6,177	-0.47%
2020/08/05	1	303.00	4	303.50	303.50	-3	6,036	-0.05%
2020/08/04	1	294.50	3	297.33	297.50	-2	5,963	-0.03%
2020/08/03	2	293.50	19	294.47	296.00	-17	5,954	-0.29%
2020/07/31	31	296.68	84	294.53	290.00	-53	6,052	-0.88%
2020/07/30	1	277.00	4	278.75	279.50	-3	5,896	-0.05%
2020/07/29	1	272.00	20	279.00	277.50	-19	5,945	-0.32%
2020/07/28	14	276.75	28	283.21	269.50	-14	5,960	-0.23%
2020/07/27	9	273.94	4	275.75	277.00	5	5,905	0.08%
2020/07/24	4.1	275.71	2	278.00	271.50	2.1	5,975	0.04%
2020/07/23	23	277.72	4	280.50	281.50	19	5,979	0.32%
2020/07/22	26	278.04	3	275.00	279.50	23	5,973	0.39%
2020/07/21	4	265.00	3	265.00	265.50	1	5,848	0.02%
2020/07/17	21	263.86	0	0.00	262.00	21	5,858	0.36%
2020/07/16	2	265.25	5	263.90	263.50	-3	5,883	-0.05%
2020/07/15	1.1	266.18	21	262.43	262.50	-19.9	5,846	-0.34%
2020/07/14	2	266.00	3	269.33	267.00	-1	5,852	-0.02%
2020/07/13	77	276.69	13	277.73	271.50	64	5,832	1.10%
2020/07/10	5	288.20	41.1	285.88	285.50	-36.1	5,772	-0.63%
2020/07/09	13	287.92	24.1	284.17	284.50	-11.1	5,709	-0.19%
2020/07/08	61	268.01	19.3	268.11	268.00	41.7	5,546	0.75%
2020/07/07	28.3	270.33	60.3	269.40	265.00	-32	5,458	-0.59%
2020/07/06	22	278.93	12.3	279.18	281.50	9.7	5,300	0.18%
2020/07/03	4.3	247.44	12.1	258.59	260.50	-7.8	5,177	-0.15%
2020/07/02	4	235.25	5.1	235.51	237.00	-1.1	5,054	-0.02%
2020/07/01	3	235.50	0	0.00	234.50	3	5,085	0.06%
2020/06/29	1	226.00	0	0.00	227.50	1	5,065	0.02%
2020/06/24	26	229.17	1	231.00	228.00	25	5,051	0.49%
2020/06/23	2	227.00	4	226.75	228.00	-2	5,081	-0.04%
2020/06/22	12	226.50	0	0.00	224.00	12	5,082	0.24%
2020/06/19	4	224.25	3	223.33	222.00	1	5,083	0.02%
2020/06/18	0.2	216.00	1.3	215.24	215.50	-1.1	5,053	-0.02%
2020/06/17	1	215.00	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	1	215.50	215.00	-1	5,293	-0.02%
2020/06/15	1	213.50	0	0.00	211.00	1	5,451	0.02%
2020/06/12	4	210.75	0	0.00	213.50	4	5,499	0.07%
2020/06/11	2	214.25	2	215.50	213.50	0	5,568	0.00%
2020/06/10	0	0.00	1	215.50	214.00	-1	5,609	-0.02%
2020/06/05	1	214.50	11	213.77	215.00	-10	5,800	-0.17%
2020/06/04	3	215.33	2	214.75	216.00	1	5,849	0.02%
2020/06/03	0	0.00	2	213.75	213.00	-2	5,868	-0.03%
2020/06/02	0	0.00	1.1	210.98	210.50	-1.1	5,861	-0.02%
2020/06/01	1	213.00	4	212.50	208.50	-3	5,875	-0.05%
2020/05/29	0	0.00	2	207.75	205.00	-2	5,871	-0.03%
2020/05/28	0	0.00	6	207.42	208.00	-6	5,868	-0.10%
2020/05/27	2	207.75	0	0.00	207.00	2	5,929	0.03%
2020/05/26	6	207.17	7	207.14	208.00	-1	6,004	-0.02%
2020/05/25	11	196.82	12	197.83	202.50	-1	5,987	-0.02%
2020/05/22	7	198.79	6	199.50	198.50	1	5,999	0.02%
2020/05/21	1	203.00	4	202.88	203.50	-3	6,010	-0.05%
2020/05/20	5	197.80	6	198.83	198.00	-1	6,092	-0.02%
2020/05/19	6	198.33	7	199.36	197.00	-1	6,166	-0.02%
2020/05/18	9	197.44	0	0.00	195.00	9	6,124	0.15%
2020/05/15	0	0.00	1	205.00	204.00	-1	6,014	-0.02%
2020/05/14	5	204.60	8	206.31	203.50	-3	6,020	-0.05%
2020/05/13	1	209.00	2	205.00	210.00	-1	5,997	-0.02%
2020/05/12	1	204.00	4	204.88	204.00	-3	5,938	-0.05%
2020/05/11	13	204.50	1	205.00	204.00	12	6,018	0.20%
2020/05/08	3	204.83	2	205.25	203.50	1	6,061	0.02%
2020/05/07	6	206.06	8	205.31	200.00	-2	6,066	-0.03%
2020/05/06	4	194.75	3	196.83	195.50	1	5,926	0.02%
2020/05/05	1.5	190.67	1	189.00	189.00	0.5	5,838	0.01%
2020/05/04	3	180.67	3	184.67	187.00	0	5,822	0.00%
2020/04/30	0.5	187.00	3	186.00	186.50	-2.5	5,781	-0.04%
2020/04/29	3	182.17	6	182.33	183.50	-3	5,798	-0.05%
2020/04/28	2	178.00	3	178.00	179.50	-1	5,749	-0.02%
2020/04/27	2	178.00	0	0.00	178.00	2	5,808	0.03%
2020/04/22	1	177.50	0	0.00	177.00	1	5,784	0.02%
2020/04/21	2	179.50	2	180.75	179.00	0	5,812	0.00%
2020/04/20	0	0.00	4	183.25	183.00	-4	5,867	-0.07%
2020/04/17	1	185.00	0	0.00	185.00	1	5,968	0.02%
2020/04/14	4	185.13	2	184.50	185.50	2	6,067	0.03%
2020/04/13	1	181.00	1	181.50	181.00	0	6,147	0.00%
2020/04/10	0	0.00	1	185.50	185.00	-1	6,216	-0.02%
2020/04/09	4	187.13	1	185.50	187.00	3	6,343	0.05%
2020/04/08	5	184.00	1	185.00	184.50	4	6,328	0.06%
2020/04/06	0	0.00	2	176.50	185.00	-2	6,250	-0.03%
2020/04/01	4	173.63	1	175.00	175.00	3	6,286	0.05%
2020/03/31	2	173.25	1	175.50	172.00	1	6,274	0.02%
2020/03/30	2	172.75	1	168.50	173.50	1	6,254	0.02%
2020/03/27	1	173.00	1	172.00	172.00	0	6,290	0.00%
2020/03/26	1	170.00	1	170.50	171.00	0	6,346	0.00%
2020/03/25	2	169.50	0	171.00	169.00	2	6,703	0.03%
2020/03/24	2	165.00	1	163.00	161.50	1	6,753	0.01%
2020/03/23	1	154.00	3	153.00	153.50	-2	6,743	-0.03%
2020/03/20	5	153.60	4	153.50	152.00	1	6,702	0.01%
2020/03/19	1	163.50	8	156.06	152.00	-7	6,562	-0.11%
2020/03/18	3	169.83	1	171.00	168.50	2	6,536	0.03%
2020/03/17	2	172.00	10	170.15	170.00	-8	6,604	-0.12%
2020/03/16	0.1	174.00	1	178.00	171.50	-0.9	6,603	-0.01%
2020/03/10	0	0.00	1	194.50	194.00	-1	6,516	-0.02%
2020/03/09	1	196.00	0	0.00	195.00	1	6,498	0.02%
2020/03/06	0	0.00	5	203.50	203.50	-5	6,463	-0.08%
2020/03/05	0	0.00	1	205.50	204.50	-1	6,532	-0.02%
2020/03/03	9	202.11	2	204.00	201.50	7	6,594	0.11%
2020/03/02	0	0.00	5	195.50	197.50	-5	6,653	-0.08%
2020/02/27	2.1	199.14	8	199.88	195.50	-5.9	6,706	-0.09%
2020/02/25	0	0.00	2	202.25	203.50	-2	7,280	-0.03%
2020/02/24	2.1	202.32	0	0.00	203.50	2.1	7,318	0.03%
2020/02/21	9	203.61	1	203.50	205.00	8	7,373	0.11%
2020/02/20	15	208.83	0	0.00	208.50	15	7,271	0.21%
2020/02/18	7	212.29	0	0.00	212.00	7	7,246	0.10%
2020/02/14	4	218.38	3	219.33	219.50	1	7,331	0.01%
2020/02/13	4	220.50	34	220.94	220.50	-30	7,327	-0.41%
2020/02/12	32	220.94	11	221.50	220.50	21	7,329	0.29%
2020/02/11	1	210.50	3	216.33	216.50	-2	7,286	-0.03%
2020/02/10	5	209.00	0	0.00	208.50	5	7,482	0.07%
2020/02/06	0	0.00	2	218.00	218.50	-2	7,667	-0.03%
2020/02/05	1.1	219.69	0	0.00	212.00	1.1	7,839	0.01%
2020/02/03	16	211.31	1	213.50	213.00	15	7,968	0.19%
2020/01/31	2	217.50	5	218.70	218.00	-3	7,991	-0.04%
2020/01/30	2	217.50	1	215.00	214.50	1	8,059	0.01%
2020/01/20	0	0.00	8	229.63	230.50	-8	8,056	-0.10%
2020/01/15	5	227.30	14	227.32	227.50	-9	8,850	-0.10%
2020/01/14	5	231.30	10	234.20	232.00	-5	8,760	-0.06%
2020/01/13	8	230.25	3	231.17	232.50	5	8,660	0.06%
2020/01/10	3	225.33	1	227.00	227.50	2	8,590	0.02%
2020/01/09	3	226.83	12	227.00	227.50	-9	8,592	-0.10%
2020/01/08	15	220.67	4	222.13	220.50	11	8,506	0.13%
2020/01/07	3	216.17	6	217.75	218.00	-3	8,421	-0.04%
2020/01/06	2	210.25	11	210.68	211.00	-9	8,327	-0.11%
2020/01/03	8	216.13	18	216.31	215.50	-10	8,285	-0.12%
2020/01/02	5	221.30	0	0.00	222.50	5	8,241	0.06%
2019/12/31	1	221.00	0	0.00	219.00	1	8,229	0.01%
2019/12/30	4	223.50	0	0.00	222.00	4	8,345	0.05%
2019/12/27	4	226.50	4	226.88	227.00	0	8,418	0.00%
2019/12/26	2	220.50	3	220.50	221.00	-1	8,396	-0.01%
2019/12/25	1	218.50	1	218.50	219.00	0	8,478	0.00%
2019/12/24	0.1	217.50	0	0.00	216.00	0.1	8,542	0.00%
2019/12/23	8	215.25	11	215.36	216.00	-3	8,613	-0.03%
2019/12/20	19	212.97	8	212.06	212.50	11	8,530	0.13%
2019/12/19	3	223.50	3	222.00	225.50	0	8,167	0.00%
2019/12/18	5	231.30	7	233.14	229.00	-2	8,064	-0.02%
2019/12/17	1	236.00	6	235.01	238.00	-5	8,016	-0.06%
2019/12/16	9	234.72	7	234.36	235.00	2	8,094	0.02%
2019/12/13	2	235.00	1	234.00	229.00	1	8,081	0.01%
2019/12/12	5	229.40	1	231.00	230.50	4	7,986	0.05%
2019/12/11	0	0.00	8	230.50	230.00	-8	7,925	-0.10%
2019/12/10	2	225.50	1	224.01	227.50	1	7,895	0.01%
2019/12/09	2	225.50	7	225.14	225.50	-5	7,918	-0.06%
2019/12/06	4	220.50	3.1	223.90	220.00	0.9	7,926	0.01%
2019/12/05	0	0.00	2	220.75	221.50	-2	7,959	-0.03%
2019/12/04	2	216.25	0	0.00	216.00	2	8,053	0.02%
2019/12/03	2	219.25	0	0.00	219.50	2	8,081	0.02%
2019/12/02	4	219.63	4	219.63	220.50	0	8,211	0.00%
2019/11/29	6	223.67	16	223.88	223.50	-10	8,238	-0.12%
2019/11/28	8	225.44	5	230.80	223.50	3	8,490	0.04%
2019/11/27	3	226.00	4	228.88	227.00	-1	8,658	-0.01%
2019/11/26	6	225.92	0	0.00	225.50	6	8,872	0.07%
2019/11/25	11	229.36	0	0.00	227.00	11	8,839	0.12%
2019/11/22	9	228.56	13	231.08	237.50	-4	8,732	-0.05%
2019/11/21	2	214.00	0	0.00	216.00	2	8,336	0.02%
2019/11/20	7	218.21	1	216.50	218.00	6	8,395	0.07%
2019/11/19	1	219.00	1	214.50	219.00	0	8,436	0.00%
2019/11/18	5	213.50	0	0.00	214.50	5	8,469	0.06%
2019/11/15	4	211.63	1	211.50	212.50	3	8,602	0.03%
2019/11/14	8	216.31	0	0.00	216.50	8	8,682	0.09%
2019/11/13	14	216.25	4	217.75	216.00	10	8,689	0.12%
2019/11/12	3	211.33	4	214.25	216.00	-1	8,610	-0.01%
2019/11/11	2	210.25	0	0.00	208.50	2	8,608	0.02%
2019/11/08	0	0.00	6	211.67	212.00	-6	8,645	-0.07%
2019/11/07	3	217.00	15	214.87	215.00	-12	8,609	-0.14%
2019/11/06	5.1	214.11	15	212.50	214.50	-9.9	8,457	-0.12%
2019/11/05	4	216.50	18	216.89	219.00	-14	8,509	-0.16%
2019/11/04	14	210.79	9	209.17	209.00	5	8,435	0.06%
2019/11/01	8	199.13	2	201.75	202.00	6	8,321	0.07%
2019/10/31	8	197.88	1	198.50	196.00	7	8,247	0.08%
2019/10/28	1	196.50	1	199.00	195.50	0	8,093	0.00%
2019/10/25	18	198.53	1	201.50	196.00	17	7,976	0.21%
2019/10/24	8	206.94	5	206.60	208.00	3	7,783	0.04%
2019/10/23	16	196.06	22	199.39	204.50	-6	7,616	-0.08%
2019/10/21	1	186.50	0	0.00	186.50	1	7,455	0.01%
2019/10/18	0	0.00	5	189.50	187.50	-5	7,610	-0.07%
2019/10/17	1	188.00	4	186.63	188.00	-3	7,773	-0.04%
2019/10/16	3	183.83	1	183.50	183.50	2	7,984	0.03%
2019/10/14	0	0.00	4	185.25	185.50	-4	8,392	-0.05%
2019/10/09	4	181.50	0	0.00	181.00	4	8,577	0.05%
2019/10/08	4	184.38	4	186.88	187.00	0	8,728	0.00%
2019/10/07	3	188.50	1	192.50	188.50	2	8,873	0.02%
2019/10/04	2	189.75	1	190.50	191.00	1	8,924	0.01%
2019/10/03	0	0.00	2	188.75	190.00	-2	8,853	-0.02%
2019/10/02	4	186.25	4	186.38	187.00	0	8,806	0.00%
2019/10/01	0	0.00	5	183.60	184.50	-5	8,797	-0.06%
2019/09/27	1	179.00	0	0.00	178.00	1	8,791	0.01%
2019/09/26	8	182.25	3	182.00	182.00	5	8,861	0.06%
2019/09/24	0	0.00	5	184.40	184.50	-5	9,037	-0.06%
2019/09/23	1	185.50	1	185.50	184.00	0	9,050	0.00%
2019/09/20	11	186.91	6	187.08	185.00	5	9,078	0.06%
2019/09/19	7	189.29	4	189.75	189.00	3	9,051	0.03%
2019/09/18	3	186.67	4	188.13	186.50	-1	8,947	-0.01%
2019/09/16	0	0.00	2	185.50	185.50	-2	8,984	-0.02%
2019/09/12	0	0.00	3	188.50	187.50	-3	9,027	-0.03%
2019/09/11	2	188.00	5	188.00	188.00	-3	9,165	-0.03%
2019/09/10	1	183.50	3	185.17	184.00	-2	9,149	-0.02%
2019/09/09	2	187.25	3	186.67	187.00	-1	9,104	-0.01%
2019/09/06	4	190.50	2	190.75	189.50	2	9,071	0.02%
2019/09/05	3	187.33	1	188.50	188.50	2	9,019	0.02%
2019/09/04	1	188.00	4	186.25	186.00	-3	9,087	-0.03%
2019/09/03	2	192.25	7	190.00	188.50	-5	9,090	-0.05%
2019/09/02	2	193.50	18	190.50	193.00	-16	9,158	-0.17%
2019/08/30	23	187.78	31	188.08	186.00	-8	9,151	-0.09%
2019/08/29	16	180.78	15	181.07	181.00	1	8,927	0.01%
2019/08/28	1	172.50	1	172.50	174.50	0	8,746	0.00%
2019/08/27	1	171.50	3	173.50	170.50	-2	8,712	-0.02%
2019/08/26	1	169.50	0	0.00	169.00	1	8,721	0.01%
2019/08/23	3	172.83	4	175.50	174.00	-1	8,719	-0.01%
2019/08/22	6	173.17	3	173.83	172.50	3	8,672	0.03%
2019/08/21	13	171.92	2	171.50	171.50	11	8,625	0.13%
2019/08/20	3	174.00	6	173.25	174.50	-3	8,606	-0.03%
2019/08/19	3	171.83	10	170.30	173.00	-7	8,560	-0.08%
2019/08/16	3	166.00	1	164.00	165.00	2	8,546	0.02%
2019/08/14	1	164.00	2	164.50	163.50	-1	8,845	-0.01%
2019/08/13	5	161.50	0	0.00	161.00	5	8,901	0.06%
2019/08/12	6	166.75	2	166.00	166.00	4	8,947	0.04%
2019/08/08	5	164.30	1	166.00	165.00	4	8,953	0.04%
2019/08/07	11	163.91	11	164.73	163.50	0	8,903	0.00%
2019/08/06	1	156.00	2	154.75	157.00	-1	8,777	-0.01%
2019/08/05	2	157.00	1	162.50	157.00	1	8,765	0.01%
2019/08/02	1	163.50	0	0.00	164.50	1	8,734	0.01%
2019/08/01	0	0.00	1	166.50	168.00	-1	8,738	-0.01%
2019/07/31	1	165.50	0	0.00	166.00	1	8,810	0.01%
2019/07/30	5	167.90	0	0.00	167.00	5	8,860	0.06%
2019/07/29	1	172.00	0	0.00	171.00	1	8,840	0.01%
2019/07/26	0	0.00	1	172.00	171.00	-1	8,882	-0.01%
2019/07/25	2	169.00	1	173.00	172.50	1	8,846	0.01%
2019/07/23	2	172.50	6	175.08	174.00	-4	8,664	-0.05%
2019/07/22	5	172.40	3	173.50	174.50	2	8,548	0.02%
2019/07/19	3	171.67	3	168.83	172.00	0	8,467	0.00%
2019/07/18	3	165.00	3	165.00	163.00	0	8,291	0.00%
2019/07/17	11	172.32	3	172.33	171.00	8	8,060	0.10%
2019/07/16	3	180.83	1	183.50	178.00	2	7,826	0.03%
2019/07/15	0	0.00	8	176.94	180.00	-8	7,624	-0.10%
2019/07/12	11	174.95	1	176.00	173.50	10	7,482	0.13%
2019/07/11	3	183.17	59	181.08	183.00	-56	7,361	-0.76%
2019/07/10	1	174.00	3	175.33	175.00	-2	7,157	-0.03%
2019/07/09	3	173.17	1	173.00	172.00	2	7,129	0.03%
2019/07/08	2	174.00	1	174.00	172.50	1	7,125	0.01%
2019/07/05	5	173.90	2	175.00	176.00	3	7,098	0.04%
2019/07/04	8	175.50	11	176.18	175.50	-3	7,094	-0.04%
2019/07/03	44	177.76	15	177.90	175.50	29	7,060	0.41%
2019/07/02	10	185.55	13	186.96	185.00	-3	6,959	-0.04%
2019/07/01	25	190.00	2	190.00	190.00	23	6,733	0.34%
2019/06/28	2	171.75	12	172.13	173.00	-10	6,638	-0.15%
2019/06/27	6	169.58	3	171.00	169.50	3	6,595	0.05%
2019/06/26	2	166.50	1	168.00	167.00	1	6,590	0.02%
2019/06/25	1	168.00	0	0.00	168.00	1	6,567	0.02%
2019/06/24	1	169.50	2	169.75	171.00	-1	6,532	-0.02%
2019/06/21	1	170.00	5	170.90	170.50	-4	6,497	-0.06%
2019/06/20	2	167.50	3	168.17	170.00	-1	6,423	-0.02%
2019/06/19	27	170.74	26	171.08	171.00	1	6,341	0.02%
2019/06/18	1	160.50	0	0.00	161.00	1	6,157	0.02%
2019/06/17	1	162.50	0	0.00	162.50	1	6,143	0.02%
2019/06/14	0	0.00	1	164.00	164.00	-1	6,163	-0.02%
2019/06/13	3	163.67	0	0.00	163.00	3	6,187	0.05%
2019/06/12	17	165.53	9	165.28	165.50	8	6,208	0.13%
2019/06/11	3	160.84	2	158.50	160.50	1	6,097	0.02%
2019/06/10	2	156.50	5	157.90	159.50	-3	5,964	-0.05%
2019/06/06	19	152.95	15	151.20	149.50	4	5,840	0.07%
2019/06/04	1	161.00	0	0.00	162.00	1	5,611	0.02%
2019/06/03	1	163.00	1	163.50	164.00	0	5,555	0.00%
2019/05/31	11	167.00	1	165.50	167.50	10	5,547	0.18%
2019/05/30	10	165.00	3	167.00	163.00	7	5,429	0.13%
2019/05/29	3	162.50	0	0.00	164.00	3	5,374	0.06%
2019/05/28	0	0.00	2	163.25	162.00	-2	5,328	-0.04%
2019/05/27	1	161.50	1	163.50	163.50	0	5,268	0.00%
2019/05/24	2	163.50	0	0.00	165.00	2	5,269	0.04%
2019/05/23	2	164.50	1	167.50	167.00	1	5,178	0.02%
2019/05/22	0	0.00	5	178.10	178.00	-5	5,078	-0.10%
2019/05/21	8	172.19	4	173.13	173.50	4	4,960	0.08%
2019/05/20	3	180.67	3	180.83	180.00	0	4,779	0.00%
2019/05/17	2	188.50	0	0.00	187.50	2	4,750	0.04%
2019/05/16	1	197.50	1	195.50	195.00	0	4,829	0.00%
2019/05/15	1	198.50	0	0.00	200.50	1	4,841	0.02%
2019/05/14	2	198.50	1	199.50	202.50	1	4,814	0.02%
2019/05/13	4	199.26	0	0.00	200.00	4	4,775	0.08%
2019/05/10	1	213.50	0	0.00	211.00	1	4,720	0.02%
2019/05/09	1	216.00	6	220.83	217.50	-5	4,664	-0.11%
2019/05/08	10	217.75	4	220.13	217.00	6	4,657	0.13%
2019/05/07	12	217.63	15	216.77	221.50	-3	4,571	-0.07%
2019/05/03	0	0.00	2	203.50	207.00	-2	4,588	-0.04%
2019/04/29	1	198.00	0	0.00	200.00	1	4,616	0.02%
2019/04/26	1	204.35	1	200.00	199.00	0	4,671	0.00%
2019/04/25	1	200.00	13	202.19	204.50	-12	4,648	-0.26%
2019/04/24	0	0.00	4	199.75	198.00	-4	4,608	-0.09%
2019/04/23	3	193.83	0	0.00	195.50	3	4,598	0.07%
2019/04/19	1	198.00	8	198.19	199.50	-7	4,556	-0.15%
2019/04/18	2	197.50	16	198.19	198.50	-14	4,523	-0.31%
2019/04/17	7	194.71	1	200.00	195.50	6	4,502	0.13%
2019/04/16	1	195.00	0	0.00	195.00	1	4,458	0.02%
2019/04/15	5	196.50	0	0.00	196.00	5	4,456	0.11%
2019/04/12	6	200.92	0	0.00	201.00	6	4,424	0.14%
2019/04/11	14	200.00	1	201.00	200.00	13	4,447	0.29%
2019/04/09	2	192.75	1	195.50	196.50	1	4,354	0.02%
2019/04/08	1	192.50	0	0.00	193.00	1	4,330	0.02%
2019/04/02	0	0.00	1	200.50	200.50	-1	4,247	-0.02%
2019/03/29	1	195.50	3	197.50	198.00	-2	4,173	-0.05%
2019/03/22	0	0.00	1	192.00	191.00	-1	4,112	-0.02%
2019/03/19	0	0.00	1	188.50	187.00	-1	4,038	-0.02%
2019/03/15	0	0.00	3	178.67	179.00	-3	3,934	-0.08%
2019/03/14	3	175.33	2	176.00	176.00	1	3,816	0.03%
2019/03/13	0	0.00	1	176.00	176.50	-1	3,830	-0.03%
2019/03/12	4	175.50	2	177.75	174.00	2	3,846	0.05%
2019/03/11	2	177.50	2	179.00	178.50	0	3,934	0.00%
2019/03/07	5	173.20	5	172.50	172.50	0	4,047	0.00%
2019/03/06	3	170.50	5	171.90	176.00	-2	4,063	-0.05%
2019/03/05	3	169.00	0	0.00	169.00	3	4,033	0.07%
2019/03/04	1	172.00	0	0.00	171.00	1	4,053	0.02%
2019/02/27	1	170.00	0	0.00	171.00	1	4,010	0.02%
2019/02/26	1	175.50	0	0.00	173.50	1	3,974	0.03%
2019/02/25	2	173.00	0	0.00	173.50	2	3,955	0.05%
2019/02/22	0	0.00	1	177.00	173.00	-1	3,950	-0.03%
2019/02/21	1	174.50	0	0.00	176.00	1	3,917	0.03%
2019/02/20	2	176.00	9	176.33	175.00	-7	3,891	-0.18%
2019/02/19	0	0.00	16	173.53	174.50	-16	3,907	-0.41%
2019/02/18	23	180.00	0	0.00	174.50	23	3,894	0.59%
2019/02/15	2	173.25	2	173.25	174.50	0	3,804	0.00%
2019/02/12	1	159.50	1	160.50	161.00	0	3,566	0.00%
2019/02/11	1	158.50	1	159.00	159.50	0	3,605	0.00%
2019/01/30	1	158.00	1	159.00	158.00	0	3,630	0.00%
2019/01/29	2	157.75	2	155.75	157.00	0	3,716	0.00%
2019/01/25	1	154.50	1	153.50	154.50	0	3,735	0.00%
2019/01/23	1	154.00	1	153.00	154.00	0	3,675	0.00%
2019/01/22	1	155.00	1	155.50	155.00	0	3,730	0.00%
2019/01/21	3	156.83	6	155.67	155.50	-3	3,802	-0.08%
2019/01/18	1	150.50	1	151.50	150.50	0	3,791	0.00%
2019/01/17	1	150.00	1	150.50	150.00	0	3,804	0.00%
2019/01/16	2	147.50	2	148.00	148.00	0	3,837	0.00%
2019/01/15	1	148.00	14	146.86	148.00	-13	3,818	-0.34%
2019/01/14	1	143.00	1	144.00	143.00	0	3,823	0.00%
2019/01/11	1	144.00	1	144.00	144.00	0	3,953	0.00%
2019/01/10	1	145.00	2	144.75	145.00	-1	4,025	-0.02%
2019/01/09	1	146.00	7	145.21	146.00	-6	4,044	-0.15%
2019/01/08	2	141.25	1	141.50	142.00	1	4,006	0.02%
2019/01/07	0	0.00	1	138.00	140.00	-1	3,988	-0.03%
2018/12/28	1	142.00	1	141.50	142.00	0	4,086	0.00%
2018/12/24	0	0.00	1	140.50	141.50	-1	4,188	-0.02%
2018/12/17	0	0.00	1	138.00	137.50	-1	4,359	-0.02%
2018/12/14	1	137.00	0	0.00	138.00	1	4,387	0.02%
2018/12/13	1	137.00	0	0.00	138.00	1	4,412	0.02%
2018/12/06	3	142.50	3	135.00	135.00	0	4,582	0.00%
2018/12/05	0	0.00	3	142.00	142.00	-3	4,578	-0.07%
2018/12/04	13	145.58	2	146.25	140.50	11	4,575	0.24%
2018/12/03	0	0.00	7	135.93	143.00	-7	4,547	-0.15%
2018/11/29	3	129.83	0	0.00	127.00	3	4,537	0.07%
2018/11/28	0	0.00	6	130.75	131.50	-6	4,467	-0.13%
2018/11/26	6	127.00	0	0.00	127.50	6	4,500	0.13%
2018/11/22	0	0.00	1	125.50	125.00	-1	4,600	-0.02%
2018/11/20	0	0.00	2	127.50	126.00	-2	4,569	-0.04%
2018/11/19	1	127.00	0	0.00	129.00	1	4,603	0.02%
2018/11/16	1	125.50	1	128.00	129.00	0	4,602	0.00%
2018/11/12	1	129.50	0	0.00	130.00	1	4,625	0.02%
2018/11/08	1	130.50	0	0.00	130.00	1	4,681	0.02%
2018/11/06	4	132.50	2	133.00	133.00	2	4,703	0.04%
2018/11/01	2	138.25	1	136.50	138.00	1	4,898	0.02%
2018/10/31	1	136.50	1	135.50	136.50	0	4,860	0.00%
2018/10/29	4	127.50	2	133.75	126.50	2	4,747	0.04%
2018/10/26	1	133.00	1	136.00	133.00	0	4,656	0.00%
2018/10/25	3	134.67	1	133.00	133.00	2	4,619	0.04%
2018/10/24	1	137.50	7	138.57	137.50	-6	4,550	-0.13%
2018/10/23	1	135.00	1	136.00	135.00	0	4,494	0.00%
2018/10/22	1	139.50	1	136.50	139.50	0	4,501	0.00%
2018/10/19	2	138.50	13	136.62	139.50	-11	4,467	-0.25%
2018/10/18	1	134.50	23	135.39	134.50	-22	4,342	-0.51%
2018/10/17	1	132.00	1	132.00	132.00	0	4,261	0.00%
2018/10/16	1	127.00	1	127.00	127.00	0	4,233	0.00%
2018/10/15	1	129.00	1	126.00	129.00	0	4,219	0.00%
2018/10/11	1	124.00	3	128.50	123.50	-2	4,213	-0.05%
2018/10/08	2	143.00	0	0.00	133.00	2	4,119	0.05%
2018/10/05	2	141.75	1	145.00	143.00	1	4,043	0.02%
2018/10/04	1	146.00	1	143.50	146.00	0	4,007	0.00%
2018/10/02	0	0.00	9	144.17	144.00	-9	3,976	-0.23%
2018/10/01	2	148.00	0	0.00	147.50	2	3,960	0.05%
2018/09/27	1	147.00	0	0.00	148.00	1	3,901	0.03%
2018/09/25	2	146.75	2	148.00	147.00	0	3,883	0.00%
2018/09/21	0	0.00	1	152.00	153.50	-1	3,834	-0.03%
2018/09/19	1	149.00	1	150.50	149.00	0	3,766	0.00%
2018/09/18	2	150.00	0	0.00	148.50	2	3,743	0.05%
2018/09/12	4	153.13	4	150.00	146.00	0	3,674	0.00%
2018/09/07	4	155.38	5	155.40	154.50	-1	3,671	-0.03%
2018/08/28	0	0.00	3	152.00	155.00	-3	3,447	-0.09%
2018/08/23	0	0.00	1	151.50	152.00	-1	3,429	-0.03%
2018/08/22	1	151.50	1	152.00	151.50	0	3,426	0.00%
2018/08/21	2	152.25	0	0.00	152.00	2	3,396	0.06%
2018/08/17	1	149.00	0	0.00	149.50	1	3,309	0.03%
2018/08/10	2	159.00	45	158.53	159.00	-43	3,063	-1.40%
2018/08/09	5	153.60	3	151.50	154.50	2	2,963	0.07%
2018/08/08	47	152.34	1	149.00	152.00	46	2,865	1.61%
2018/08/07	0	0.00	1	141.50	142.00	-1	2,678	-0.04%
2018/08/06	1	143.00	2	145.00	145.00	-1	2,662	-0.04%
2018/08/01	1	145.00	0	0.00	143.50	1	2,812	0.04%
2018/07/27	7	148.86	1	149.00	146.50	6	2,834	0.21%
2018/07/26	0	0.00	1	145.00	144.50	-1	2,811	-0.04%
2018/07/17	0	0.00	2	138.50	138.50	-2	2,735	-0.07%
2018/07/16	1	134.00	4	133.38	136.50	-3	2,725	-0.11%
2018/07/13	1	133.50	1	134.00	134.00	0	2,764	0.00%
2018/07/12	0	0.00	2	132.75	135.00	-2	2,762	-0.07%
2018/07/11	2	135.50	2	138.25	138.50	0	2,745	0.00%
2018/07/10	1	138.50	0	0.00	140.00	1	2,738	0.04%
2018/07/09	3	138.33	0	0.00	138.00	3	2,720	0.11%
2018/07/05	0	0.00	1	138.00	136.50	-1	2,715	-0.04%
2018/07/04	0	0.00	2	138.50	138.50	-2	2,722	-0.07%
2018/07/03	2	136.25	0	0.00	136.00	2	2,745	0.07%
2018/06/27	1	138.00	2	137.00	136.50	-1	2,679	-0.04%
2018/06/25	0	0.00	2	138.50	137.50	-2	2,742	-0.07%
2018/06/22	0	0.00	3	137.67	136.50	-3	2,729	-0.11%
2018/06/21	2	141.75	3	142.00	142.00	-1	2,710	-0.04%
2018/06/20	6	140.75	3	139.17	140.50	3	2,727	0.11%
2018/06/19	3	136.50	8	137.50	141.50	-5	2,798	-0.18%
2018/06/15	1	146.00	6	144.92	146.00	-5	2,775	-0.18%
2018/06/14	14	150.32	12	148.54	145.00	2	2,643	0.08%
2018/06/13	3	144.83	2	144.75	146.00	1	2,519	0.04%
2018/06/12	0	0.00	2	143.00	143.50	-2	2,577	-0.08%
2018/06/11	0	0.00	3	145.17	145.00	-3	2,586	-0.12%
2018/06/07	1	147.50	1	148.50	147.00	0	2,671	0.00%
2018/06/06	8	141.81	1	139.50	142.00	7	2,587	0.27%
2018/06/05	1	138.50	0	0.00	139.00	1	2,547	0.04%
2018/06/01	3	137.67	0	0.00	137.00	3	2,647	0.11%
2018/05/30	3	136.67	10	135.20	135.50	-7	2,628	-0.27%
2018/05/29	1	136.50	1	136.00	136.00	0	2,617	0.00%
2018/05/28	0	0.00	1	137.50	138.00	-1	2,643	-0.04%
2018/05/25	0	0.00	10	137.50	137.00	-10	2,707	-0.37%
2018/05/24	1	138.00	0	0.00	136.00	1	2,736	0.04%
2018/05/23	2	137.50	0	0.00	136.50	2	2,829	0.07%
2018/05/22	0	0.00	1	136.00	136.00	-1	2,864	-0.03%
2018/05/21	2	136.75	0	0.00	136.50	2	2,905	0.07%
2018/05/17	3	138.33	1	138.00	138.00	2	2,952	0.07%
2018/05/16	1	138.00	3	137.00	138.00	-2	2,977	-0.07%
2018/05/15	0	0.00	2	137.75	137.00	-2	3,127	-0.06%
2018/05/14	5	137.00	13	136.92	137.00	-8	3,256	-0.25%
2018/05/11	10	135.25	1	135.50	136.50	9	3,421	0.26%
2018/05/09	1	133.00	0	0.00	133.50	1	3,715	0.03%
2018/04/26	0	0.00	1	126.00	124.00	-1	3,971	-0.03%
2018/04/20	2	127.00	0	0.00	127.00	2	4,450	0.04%
2018/04/19	1	127.50	0	0.00	128.00	1	4,526	0.02%
2018/04/11	2	130.25	0	0.00	129.00	2	4,447	0.04%
2018/04/10	2	130.50	1	130.50	130.50	1	4,434	0.02%
2018/03/28	1	132.00	0	0.00	129.50	1	4,305	0.02%
2018/03/27	2	135.50	0	0.00	135.50	2	4,255	0.05%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/21	1	134.50	0	133.00	134.00	1	4,093	0.02%
2018/03/16	0	0.00	3	139.50	139.50	-3	4,042	-0.07%
2018/03/15	1	138.00	1	138.50	138.00	0	3,958	0.00%
2018/03/14	0	0.00	7	138.21	138.50	-7	3,920	-0.18%
2018/03/13	2	133.75	0	0.00	135.00	2	3,844	0.05%
2018/03/12	2	131.00	2	132.00	131.50	0	3,796	0.00%
2018/03/09	2	130.75	0	0.00	131.00	2	3,800	0.05%
2018/03/08	2	130.50	3	132.50	130.00	-1	3,808	-0.03%
2018/03/07	1	130.50	4	128.75	129.00	-3	3,724	-0.08%
2018/03/06	3	129.17	1	129.00	129.50	2	3,725	0.05%
2018/03/05	1	127.00	0	0.00	128.00	1	3,738	0.03%
2018/03/02	0	0.00	1	128.50	128.50	-1	3,629	-0.03%
2018/03/01	0	0.00	4	127.25	128.00	-4	3,608	-0.11%
2018/02/27	0	126.50	4	127.63	126.50	-4	3,574	-0.11%
2018/02/26	2	128.50	2	128.75	129.00	0	3,518	0.00%
2018/02/23	4	126.63	4	126.88	127.50	0	3,511	0.00%
2018/02/22	3	125.67	0	0.00	126.00	3	3,499	0.09%
2018/02/21	0	0.00	1	124.50	125.50	-1	3,441	-0.03%
2018/02/12	2	121.25	0	0.00	121.00	2	3,403	0.06%
2018/02/08	1	122.00	0	0.00	122.00	1	3,330	0.03%
2018/02/07	3	122.83	0	0.00	121.50	3	3,289	0.09%
2018/02/06	0	0.00	33	125.23	124.50	-33	3,121	-1.06%
2018/02/05	2	131.50	6	130.25	131.00	-4	2,986	-0.13%
2018/02/02	0	0.00	5	129.60	130.50	-5	2,839	-0.18%
2018/01/31	1	122.00	0	0.00	122.50	1	2,555	0.04%
2018/01/26	3	123.00	39	125.37	125.50	-36	2,320	-1.55%
2018/01/25	4	124.50	0	0.00	123.00	4	2,243	0.18%
2018/01/23	5	124.00	3	124.33	125.00	2	2,172	0.09%
2018/01/22	1	122.00	1	122.00	125.00	0	2,134	0.00%
2018/01/19	41	124.16	2	123.00	123.50	39	2,076	1.88%
2018/01/18	2	129.25	2	128.25	128.00	0	1,964	0.00%
2018/01/17	0	0.00	1	127.50	126.50	-1	1,851	-0.05%
2018/01/16	2	128.00	2	126.50	126.00	0	1,780	0.00%
2018/01/15	1	120.00	0	120.00	120.50	1	1,547	0.06%
2018/01/12	3	116.00	0	0.00	116.50	3	1,451	0.21%
2018/01/03	1	115.50	0	0.00	115.50	1	1,429	0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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

中國信託-忠孝 券商分點個股進出 中國信託-忠孝 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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析