聯詠 (3034)-兆豐-北高雄券商分點個股進出

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
634
漲跌
▲18
漲幅
+2.92%
成交量
4,624張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－兆豐-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	628.00	8.5	631.35	634.00	-7.5	5,730	-0.13%
2024/05/02	0	0.00	7.1	616.63	616.00	-7.1	5,686	-0.12%
2024/04/30	1	620.00	0	0.00	618.00	1	5,640	0.02%
2024/04/29	1	622.00	1.2	621.98	625.00	-0.2	5,641	0.00%
2024/04/26	0	600.00	1	610.00	603.00	-1	5,594	-0.02%
2024/04/24	1	596.02	3	597.70	601.00	-2	5,585	-0.04%
2024/04/23	2.2	573.73	0	0.00	583.00	2.2	5,663	0.04%
2024/04/22	1.2	575.55	0.3	579.33	574.00	0.9	5,682	0.02%
2024/04/19	3.4	589.85	1.6	599.38	588.00	1.8	5,753	0.03%
2024/04/18	3	618.33	1	621.00	615.00	2	5,712	0.04%
2024/04/17	0	0.00	0.2	615.00	621.00	-0.2	5,682	0.00%
2024/04/16	0.3	608.00	1.1	606.91	602.00	-0.9	5,653	-0.02%
2024/04/15	1	616.00	0	0.00	618.00	1	5,615	0.02%
2024/04/12	0	0.00	3	628.36	630.00	-3	5,612	-0.05%
2024/04/11	0	0.00	5	612.81	615.00	-5	5,546	-0.09%
2024/04/10	0	0.00	6	608.16	606.00	-6	5,528	-0.11%
2024/04/09	0	0.00	1	599.00	596.00	-1	5,510	-0.02%
2024/04/08	2	593.50	0	0.00	591.00	2	5,484	0.04%
2024/04/03	0	0.00	4	596.50	596.00	-4	5,469	-0.07%
2024/04/02	2	589.50	2.2	593.91	594.00	-0.2	5,465	0.00%
2024/04/01	2	591.50	0	0.00	589.00	2	5,470	0.04%
2024/03/29	0.1	591.86	4	598.57	604.00	-3.9	5,439	-0.07%
2024/03/28	0.1	589.66	0	0.00	589.00	0.1	5,347	0.00%
2024/03/26	3.1	583.03	1.2	578.19	583.00	1.9	5,435	0.03%
2024/03/25	1	585.00	0	0.00	589.00	1	5,432	0.02%
2024/03/22	1	591.00	1.6	591.09	594.00	-0.6	5,462	-0.01%
2024/03/21	1	596.00	1	601.00	596.00	0	5,462	0.00%
2024/03/20	1.1	597.56	2	613.50	595.00	-0.9	5,459	-0.02%
2024/03/19	1.5	601.33	0	0.00	596.00	1.5	5,427	0.03%
2024/03/18	0	0.00	2.1	601.80	605.00	-2.1	5,375	-0.04%
2024/03/15	1	575.00	0	0.00	570.00	1	5,260	0.02%
2024/03/14	2.2	572.41	0.2	574.00	576.00	2	5,232	0.04%
2024/03/13	0	587.00	0	583.25	584.00	0	5,167	0.00%
2024/03/12	1	586.00	0	0.00	594.00	1	5,090	0.02%
2024/03/11	3	581.00	0	0.00	582.00	3	5,075	0.06%
2024/03/08	4.1	606.95	6.2	612.11	592.00	-2.1	5,034	-0.04%
2024/03/07	4.2	592.45	1.1	593.41	598.00	3.1	4,848	0.06%
2024/03/06	3.2	585.58	1	595.00	594.00	2.2	4,762	0.05%
2024/03/05	1	587.03	1	591.00	593.00	0	4,723	0.00%
2024/03/04	10.1	593.51	2.1	594.42	592.00	7.9	4,737	0.17%
2024/03/01	3.1	605.62	1	599.32	599.00	2	4,684	0.04%
2024/02/29	0	0.00	0	605.00	601.00	0	4,678	0.00%
2024/02/27	1	603.00	7.4	606.12	605.00	-6.4	4,587	-0.14%
2024/02/26	0	0.00	0.2	588.00	584.00	-0.2	4,417	0.00%
2024/02/23	0.1	590.00	1.1	589.55	580.00	-1.1	4,406	-0.02%
2024/02/22	3.1	578.39	3.4	577.74	584.00	-0.4	4,351	-0.01%
2024/02/21	1	567.00	1.1	566.23	569.00	-0.1	4,296	0.00%
2024/02/20	5	595.77	20.3	595.85	587.00	-15.3	4,234	-0.36%
2024/02/19	7	538.86	18.4	537.16	550.00	-11.4	4,004	-0.28%
2024/02/16	10	512.20	16	511.00	514.00	-6	3,854	-0.16%
2024/02/15	1.1	505.38	3	507.00	506.00	-1.9	3,843	-0.05%
2024/02/05	1.2	500.00	1	499.50	506.00	0.2	3,779	0.01%
2024/02/01	0	0.00	1	516.00	515.00	-1	3,753	-0.03%
2024/01/31	0.2	507.97	0	0.00	511.00	0.2	3,915	0.00%
2024/01/30	3	509.01	2	508.50	508.00	1	3,942	0.03%
2024/01/29	0.2	518.04	0.1	521.00	520.00	0.1	3,997	0.00%
2024/01/26	2	519.00	0.1	520.00	520.00	1.9	4,039	0.05%
2024/01/25	1	525.00	2	527.50	528.00	-1	4,121	-0.02%
2024/01/23	0	0.00	1.1	522.89	523.00	-1.1	4,352	-0.03%
2024/01/22	0	0.00	0.2	516.50	518.00	-0.2	4,469	0.00%
2024/01/19	2	512.50	0	0.00	515.00	2	4,453	0.04%
2024/01/18	0	511.00	0	0.00	513.00	0	4,453	0.00%
2024/01/17	5.1	510.02	0.3	516.33	511.00	4.8	4,449	0.11%
2024/01/16	0	0.00	0.3	532.60	533.00	-0.3	4,326	-0.01%
2024/01/15	0.1	531.00	5.5	531.47	534.00	-5.5	4,300	-0.13%
2024/01/12	1.1	506.18	5.1	509.96	510.00	-4	4,195	-0.10%
2024/01/11	0	500.00	1	502.00	502.00	-1	4,163	-0.02%
2024/01/10	0.1	500.90	0	0.00	502.00	0.1	4,206	0.00%
2024/01/09	0	500.00	0	0.00	500.00	0	4,215	0.00%
2024/01/08	1.1	497.36	0	0.00	500.00	1.1	4,202	0.03%
2024/01/05	1.1	488.77	0	0.00	490.00	1.1	4,174	0.03%
2024/01/04	0.4	495.38	0	0.00	495.00	0.4	4,149	0.01%
2024/01/03	2.3	500.70	0	0.00	499.50	2.3	4,169	0.05%
2024/01/02	0.1	509.00	0	0.00	510.00	0.1	4,174	0.00%
2023/12/29	0	0.00	2	516.50	517.00	-2	4,184	-0.05%
2023/12/28	0	510.00	0	0.00	510.00	0	4,190	0.00%
2023/12/27	0.1	510.00	0	0.00	511.00	0.1	4,209	0.00%
2023/12/26	0	0.00	0.2	508.00	510.00	-0.2	4,208	0.00%
2023/12/25	1	505.93	0	0.00	504.00	1	4,266	0.02%
2023/12/22	0.1	502.50	2	503.47	506.00	-1.9	4,297	-0.05%
2023/12/21	8.7	497.34	2.1	492.89	494.50	6.6	4,277	0.15%
2023/12/20	0.2	510.09	1	514.00	514.00	-0.8	4,182	-0.02%
2023/12/19	2.1	509.59	7.1	513.17	510.00	-5	4,139	-0.12%
2023/12/18	0.2	518.00	1.2	521.64	519.00	-1	4,103	-0.02%
2023/12/15	0	0.00	2.1	517.90	515.00	-2.1	4,107	-0.05%
2023/12/14	1	511.00	2	510.55	516.00	-1	4,117	-0.03%
2023/12/13	1	511.01	0	514.00	517.00	1	4,121	0.02%
2023/12/12	0	0.00	1	515.00	514.00	-1	4,211	-0.02%
2023/12/11	0	505.00	1	510.00	510.00	-1	4,255	-0.02%
2023/12/08	0	509.00	0	509.00	508.00	0	4,290	0.00%
2023/12/07	0.1	505.86	0	0.00	509.00	0.1	4,317	0.00%
2023/12/06	1.1	506.81	2	510.50	511.00	-1	4,337	-0.02%
2023/12/05	1.2	505.71	0	0.00	503.00	1.2	4,352	0.03%
2023/12/04	1.1	507.18	1	510.00	514.00	0.1	4,355	0.00%
2023/12/01	1	511.00	0	0.00	510.00	1	4,355	0.02%
2023/11/30	0.2	510.00	0	0.00	511.00	0.2	4,405	0.00%
2023/11/29	0.1	511.00	3	511.66	512.00	-3	4,390	-0.07%
2023/11/28	2	500.00	0	0.00	502.00	2	4,341	0.05%
2023/11/27	0	0.00	2.6	510.16	503.00	-2.6	4,321	-0.06%
2023/11/24	0.4	499.00	1	500.00	500.00	-0.6	4,229	-0.01%
2023/11/23	0	498.00	2	496.50	496.00	-2	4,216	-0.05%
2023/11/22	2	496.50	0	0.00	499.00	2	4,209	0.05%
2023/11/21	1	492.00	2	496.25	492.50	-1	4,203	-0.02%
2023/11/20	4	488.25	0	0.00	491.50	4	4,188	0.10%
2023/11/17	2	495.00	5	490.60	495.00	-3	4,146	-0.07%
2023/11/16	7.1	485.82	0.1	483.00	485.00	7	4,126	0.17%
2023/11/15	0	0.00	2	495.72	491.50	-2	4,129	-0.05%
2023/11/14	0	0.00	1	491.38	489.00	-1	4,123	-0.03%
2023/11/13	0	0.00	6.2	486.95	487.50	-6.2	4,126	-0.15%
2023/11/10	1	480.00	1	480.00	481.50	0	4,149	0.00%
2023/11/09	5	484.40	0	0.00	483.00	5	4,136	0.12%
2023/11/08	11.2	472.44	6	478.42	477.50	5.2	4,101	0.13%
2023/11/07	5	499.60	3.1	494.99	499.00	1.9	3,946	0.05%
2023/11/06	0	0.00	5.1	493.97	496.00	-5.1	3,928	-0.13%
2023/11/03	1	478.00	4.1	483.96	478.00	-3.1	3,984	-0.08%
2023/11/02	6.1	480.68	8.4	478.13	485.00	-2.3	3,998	-0.06%
2023/11/01	5	462.60	10.1	466.37	470.00	-5.1	3,903	-0.13%
2023/10/31	0	0.00	5.2	456.45	454.50	-5.2	3,765	-0.14%
2023/10/30	5	449.10	4.5	450.64	452.00	0.5	3,723	0.01%
2023/10/27	0	0.00	2	431.00	432.00	-2	3,656	-0.05%
2023/10/26	0.2	429.75	0.1	428.50	429.50	0.1	3,737	0.00%
2023/10/25	0	0.00	0.1	436.50	435.50	-0.1	3,729	0.00%
2023/10/23	0	0.00	1	430.50	430.50	-1	3,741	-0.03%
2023/10/20	0	0.00	0.1	435.50	440.00	-0.1	3,732	0.00%
2023/10/18	1	438.50	1	439.00	436.00	0	3,727	0.00%
2023/10/17	0	432.00	1	431.00	430.00	-1	3,696	-0.03%
2023/10/16	1.1	429.55	0	0.00	431.50	1.1	3,725	0.03%
2023/10/12	1.1	431.06	0	0.00	432.00	1.1	3,779	0.03%
2023/10/11	1.3	436.04	0.1	437.00	437.00	1.3	3,800	0.03%
2023/10/06	1.3	431.90	0	0.00	431.50	1.3	3,805	0.03%
2023/10/05	0	0.00	2	439.25	440.50	-2	3,818	-0.05%
2023/10/04	0	424.00	0	430.00	431.50	0	3,940	0.00%
2023/10/03	1.1	434.35	0	0.00	431.00	1.1	4,018	0.03%
2023/09/28	2	423.50	0	0.00	423.00	2	4,132	0.05%
2023/09/27	0	425.00	1	424.00	429.50	-1	4,124	-0.02%
2023/09/26	0.4	431.09	0.8	432.00	427.00	-0.4	4,171	-0.01%
2023/09/25	0.2	437.42	0	0.00	440.00	0.2	4,230	0.01%
2023/09/21	0	428.00	1	427.50	433.00	-1	4,432	-0.02%
2023/09/20	1.1	431.95	1	437.50	431.50	0.1	4,435	0.00%
2023/09/19	3.1	444.65	1.1	444.45	445.50	2	4,420	0.05%
2023/09/18	2.1	450.10	2	457.50	447.50	0.1	4,366	0.00%
2023/09/15	0	0.00	6.1	457.95	464.00	-6.1	4,354	-0.14%
2023/09/14	1.1	446.66	4.2	445.51	449.50	-3.1	4,251	-0.07%
2023/09/13	0	0.00	1	438.00	438.50	-1	4,220	-0.02%
2023/09/12	0	0.00	3	430.34	434.00	-3	4,251	-0.07%
2023/09/08	2	423.25	2.4	418.94	427.50	-0.4	4,306	-0.01%
2023/09/07	0	0.00	1	430.00	427.00	-1	4,318	-0.02%
2023/09/06	1	424.50	0.1	425.00	425.00	0.9	4,323	0.02%
2023/09/05	2.1	418.24	3.1	420.66	422.00	-0.9	4,359	-0.02%
2023/09/04	0	0.00	1	408.00	410.50	-1	4,345	-0.02%
2023/09/01	0	402.50	0.9	402.56	403.00	-0.9	4,384	-0.02%
2023/08/31	0.8	402.50	1.8	402.27	399.50	-1	4,409	-0.02%
2023/08/28	1	395.00	0	0.00	393.50	1	4,499	0.02%
2023/08/25	0.3	393.00	0	0.00	392.50	0.3	4,561	0.01%
2023/08/21	1	383.50	0	0.00	381.50	1	4,705	0.02%
2023/08/18	0	0.00	1	386.50	386.00	-1	4,698	-0.02%
2023/08/17	1	386.50	1	384.00	388.50	0	4,666	0.00%
2023/08/16	2	386.01	1	389.50	389.50	1	4,668	0.02%
2023/08/15	2.1	391.05	0	0.00	390.00	2.1	4,641	0.05%
2023/08/14	0.1	391.00	3	388.83	390.50	-3	4,662	-0.06%
2023/08/11	1	394.00	0	0.00	395.00	1	4,734	0.02%
2023/08/10	2.2	396.29	0	0.00	393.50	2.2	4,734	0.05%
2023/08/09	5.3	396.95	0	0.00	397.00	5.3	4,776	0.11%
2023/08/08	0.3	419.55	4.1	419.02	417.50	-3.8	4,665	-0.08%
2023/08/07	2.3	427.47	0	425.50	427.50	2.3	4,666	0.05%
2023/08/04	0.1	427.56	2	425.75	425.00	-1.9	4,827	-0.04%
2023/08/02	0	0.00	0.3	431.00	432.00	-0.3	4,873	-0.01%
2023/08/01	3.1	437.34	0.7	437.50	437.00	2.4	4,858	0.05%
2023/07/31	0	0.00	3.1	432.22	424.00	-3.1	4,766	-0.06%
2023/07/28	0	413.50	0	0.00	416.50	0	4,695	0.00%
2023/07/27	2	410.50	4	413.50	415.00	-2	4,685	-0.04%
2023/07/26	2	407.50	1	414.30	406.50	1	4,686	0.02%
2023/07/25	0	409.00	0	0.00	408.00	0	4,725	0.00%
2023/07/24	0.1	407.00	0	0.00	405.50	0.1	4,766	0.00%
2023/07/21	2	404.00	2	407.00	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	1.1	410.48	1	408.50	404.50	0.1	4,897	0.00%
2023/07/18	1.1	410.14	2.1	412.45	410.00	-1	4,879	-0.02%
2023/07/17	2	405.75	0	0.00	406.00	2	4,856	0.04%
2023/07/14	1	407.50	2	409.25	409.00	-1	4,847	-0.02%
2023/07/13	2.2	396.34	2	398.50	399.00	0.2	4,821	0.00%
2023/07/12	1.2	395.23	2	391.50	394.50	-0.8	4,776	-0.02%
2023/07/11	2.2	398.61	2	395.25	397.00	0.2	4,752	0.00%
2023/07/10	2	433.00	2.1	434.93	430.50	-0.1	4,636	0.00%
2023/07/07	0	0.00	1	430.00	435.50	-1	4,596	-0.02%
2023/07/06	4.1	433.86	10	434.55	435.50	-5.9	4,631	-0.13%
2023/07/05	1.2	437.13	0	0.00	438.50	1.2	4,588	0.03%
2023/07/04	1	439.00	7	437.79	440.50	-6	4,554	-0.13%
2023/07/03	1.2	421.50	1.2	425.25	425.00	0	4,576	0.00%
2023/06/30	11.5	426.53	0	0.00	426.50	11.5	4,613	0.25%
2023/06/29	5	465.00	1	460.00	456.00	4	4,464	0.09%
2023/06/28	0	0.00	3	459.17	459.00	-3	4,539	-0.07%
2023/06/27	0	0.00	0	456.00	452.00	0	4,546	0.00%
2023/06/26	0	446.00	0	0.00	450.00	0	4,538	0.00%
2023/06/21	2.1	450.37	2	443.00	450.00	0.1	4,571	0.00%
2023/06/20	4.2	450.96	3	454.50	449.00	1.2	4,565	0.03%
2023/06/19	2	456.00	2	455.00	455.00	0	4,597	0.00%
2023/06/16	3	456.67	5.2	455.98	458.00	-2.2	4,555	-0.05%
2023/06/15	5.5	451.35	0	0.00	450.00	5.5	4,510	0.12%
2023/06/14	1.3	460.72	0	0.00	460.50	1.3	4,536	0.03%
2023/06/13	0.1	460.00	0.2	461.67	466.50	-0.1	4,576	0.00%
2023/06/12	0.4	458.37	1	458.00	455.00	-0.6	4,620	-0.01%
2023/06/09	1	464.00	3.4	464.83	463.00	-2.4	4,615	-0.05%
2023/06/08	0.2	451.00	1	453.00	455.50	-0.8	4,603	-0.02%
2023/06/07	0	0.00	4.3	454.94	456.00	-4.3	4,617	-0.09%
2023/06/05	0	0.00	2.1	438.81	438.00	-2.1	4,618	-0.05%
2023/06/01	0	0.00	5	422.50	424.00	-5	4,710	-0.11%
2023/05/31	3	426.00	1	425.50	425.50	2	4,726	0.04%
2023/05/30	0.1	420.75	0	0.00	423.50	0.1	4,722	0.00%
2023/05/29	2	421.25	0	0.00	423.50	2	4,777	0.04%
2023/05/26	0	0.00	3	418.00	416.50	-3	4,888	-0.06%
2023/05/25	12	414.29	3	416.50	414.00	9	4,933	0.18%
2023/05/24	1.1	402.66	0	0.00	407.50	1.1	4,964	0.02%
2023/05/22	3.4	408.00	1	407.00	408.00	2.4	5,111	0.05%
2023/05/19	2	407.02	5	406.20	407.00	-3	5,133	-0.06%
2023/05/18	1	405.00	0	0.00	407.50	1	5,180	0.02%
2023/05/17	3.1	399.06	0	0.00	400.50	3.1	5,247	0.06%
2023/05/16	1.1	406.07	0.1	408.00	406.00	1	5,300	0.02%
2023/05/15	3.4	399.44	0	0.00	400.50	3.4	5,331	0.06%
2023/05/12	1.1	409.73	0	0.00	411.00	1.1	5,327	0.02%
2023/05/11	2.1	418.71	0.1	417.50	415.50	2.1	5,384	0.04%
2023/05/10	7	431.79	9.1	437.23	424.00	-2.1	5,638	-0.04%
2023/05/09	2.5	419.18	0	0.00	417.00	2.5	5,570	0.05%
2023/05/08	0	0.00	0.1	430.50	429.00	-0.1	5,560	0.00%
2023/05/05	0	0.00	1	427.00	428.00	-1	5,614	-0.02%
2023/05/04	0.1	423.00	0	0.00	423.00	0.1	5,719	0.00%
2023/05/03	0	0.00	0.1	422.00	426.50	-0.1	5,811	0.00%
2023/05/02	0.2	425.52	0	0.00	425.50	0.2	5,948	0.00%
2023/04/28	1	416.01	1	420.50	418.50	0	6,018	0.00%
2023/04/27	0.1	409.00	0	0.00	410.50	0.1	5,989	0.00%
2023/04/26	1.3	408.53	0	0.00	412.00	1.3	5,961	0.02%
2023/04/25	3.2	417.60	0.3	413.00	409.00	3	5,953	0.05%
2023/04/24	0.1	434.50	1.6	439.13	438.50	-1.5	5,936	-0.02%
2023/04/21	0.1	445.50	1	440.00	436.00	-0.9	5,995	-0.02%
2023/04/20	2	447.25	0.4	449.00	445.00	1.6	6,097	0.03%
2023/04/19	0	0.00	3	454.00	450.00	-3	6,218	-0.05%
2023/04/18	2	451.50	1	452.00	451.00	1	6,330	0.02%
2023/04/17	1	457.53	0	0.00	458.00	1	6,416	0.02%
2023/04/14	1.2	458.52	3.1	458.45	459.00	-1.9	6,532	-0.03%
2023/04/13	1.2	450.75	1.3	451.20	450.00	-0.1	6,666	0.00%
2023/04/12	2	455.76	1	456.00	455.50	1	6,683	0.02%
2023/04/11	0.1	461.50	5	459.30	463.50	-4.9	6,689	-0.07%
2023/04/10	0	0.00	4	449.00	447.50	-4	6,669	-0.06%
2023/04/07	1	440.97	1.2	440.43	439.00	-0.1	6,821	0.00%
2023/04/06	2	434.51	3.1	438.27	435.50	-1.1	6,817	-0.02%
2023/03/31	1	426.50	6.1	430.81	431.50	-5.1	6,737	-0.07%
2023/03/30	1.1	413.17	0	0.00	415.00	1.1	6,736	0.02%
2023/03/29	6.1	414.15	11.1	411.74	414.00	-4.9	6,812	-0.07%
2023/03/28	0	430.50	0	0.00	425.50	0	6,860	0.00%
2023/03/27	3.1	430.53	0.2	431.58	430.50	2.9	7,005	0.04%
2023/03/24	0.1	433.75	3.4	435.00	436.50	-3.3	7,142	-0.05%
2023/03/23	1.2	430.83	2.1	431.50	433.00	-0.9	7,147	-0.01%
2023/03/22	0	432.00	2.1	432.05	430.50	-2	7,172	-0.03%
2023/03/21	2	431.00	0	0.00	429.00	2	7,141	0.03%
2023/03/20	0	434.00	1	433.00	430.00	-1	7,158	-0.01%
2023/03/17	0	0.00	4.4	429.78	434.50	-4.4	7,157	-0.06%
2023/03/16	0.1	410.00	1.2	417.48	417.50	-1.1	7,136	-0.02%
2023/03/15	2.2	422.84	2.1	432.90	418.00	0.1	7,188	0.00%
2023/03/14	0.2	422.33	1	425.50	420.00	-0.9	7,204	-0.01%
2023/03/13	0.4	419.64	0.3	418.50	428.00	0.1	7,234	0.00%
2023/03/10	0.3	422.67	1	425.00	424.00	-0.7	7,206	-0.01%
2023/03/09	0.2	428.00	1.2	430.94	428.00	-1.1	7,205	-0.01%
2023/03/08	4.2	425.45	2	430.25	429.50	2.2	7,242	0.03%
2023/03/07	1.2	424.09	2.1	426.24	430.50	-1	7,206	-0.01%
2023/03/06	3	419.83	14.1	422.25	422.00	-11.1	7,140	-0.15%
2023/03/03	0	0.00	3	411.67	410.50	-3	7,077	-0.04%
2023/03/02	3.4	409.34	0	0.00	409.50	3.4	7,084	0.05%
2023/03/01	2	409.50	15	415.83	415.50	-13	7,055	-0.18%
2023/02/24	4.1	403.83	3	415.50	407.50	1.1	7,012	0.01%
2023/02/23	9.1	411.60	3	411.00	409.00	6.1	6,914	0.09%
2023/02/22	7.3	411.08	1.2	420.16	409.00	6.1	6,947	0.09%
2023/02/21	3.3	417.67	8.9	421.28	425.00	-5.6	6,990	-0.08%
2023/02/20	5.2	408.06	2.1	408.21	407.50	3.1	6,970	0.04%
2023/02/17	3	405.17	1.2	403.83	404.50	1.8	6,958	0.03%
2023/02/16	1.2	398.77	2.1	401.42	402.00	-1	6,993	-0.01%
2023/02/15	2.1	399.66	3	397.50	398.00	-0.9	7,132	-0.01%
2023/02/14	3	395.50	16.1	396.35	398.50	-13.1	7,327	-0.18%
2023/02/13	2.1	383.76	3	382.50	380.50	-1	7,330	-0.01%
2023/02/10	4	381.47	1.5	381.67	383.50	2.5	7,378	0.03%
2023/02/09	4.3	385.85	0.1	390.00	381.50	4.2	7,337	0.06%
2023/02/08	5.5	381.86	15.5	385.86	390.00	-10	7,240	-0.14%
2023/02/07	1	362.00	6.1	364.96	364.00	-5.1	6,950	-0.07%
2023/02/06	2.1	357.29	2	363.25	356.00	0.1	6,844	0.00%
2023/02/03	1	361.50	1.1	358.81	363.00	-0.1	6,795	0.00%
2023/02/02	3	358.33	6.4	360.72	361.00	-3.4	6,735	-0.05%
2023/02/01	7.1	356.53	2.2	358.86	353.50	4.9	6,685	0.07%
2023/01/31	2	362.50	12.1	354.43	355.00	-10.1	6,599	-0.15%
2023/01/30	8.1	350.28	1.5	354.33	351.00	6.6	6,480	0.10%
2023/01/17	0	0.00	0	345.50	348.00	0	6,437	0.00%
2023/01/16	1	343.50	0	0.00	345.00	1	6,453	0.02%
2023/01/13	0.4	344.35	1	345.50	346.00	-0.6	6,440	-0.01%
2023/01/12	1.4	345.43	3	345.83	344.50	-1.6	6,422	-0.02%
2023/01/11	0.2	347.50	0	0.00	350.50	0.2	6,390	0.00%
2023/01/10	1.3	345.20	1	350.50	347.00	0.3	6,418	0.00%
2023/01/09	6.3	350.82	3	349.33	348.50	3.3	6,361	0.05%
2023/01/06	1.1	350.91	10.4	347.93	352.00	-9.3	6,281	-0.15%
2023/01/05	6.1	339.60	4	340.00	339.00	2	6,188	0.03%
2023/01/04	5	334.50	13	334.00	335.50	-8	6,155	-0.13%
2023/01/03	5	328.40	29.3	328.89	334.50	-24.3	6,088	-0.40%
2022/12/30	2	318.25	1	318.50	315.50	1	5,950	0.02%
2022/12/29	0	0.00	1.1	314.59	317.50	-1.1	5,941	-0.02%
2022/12/28	5.2	309.07	0	0.00	309.00	5.2	5,965	0.09%
2022/12/27	4	323.38	14.2	321.73	319.00	-10.2	5,944	-0.17%
2022/12/23	0.1	299.50	0	0.00	301.50	0.1	5,794	0.00%
2022/12/22	0	0.00	2	304.00	302.00	-2	5,818	-0.03%
2022/12/21	1.2	299.85	0	0.00	298.00	1.2	5,778	0.02%
2022/12/20	2	301.00	6	305.08	300.00	-4	5,698	-0.07%
2022/12/19	2.1	305.97	3.3	307.36	309.00	-1.2	5,612	-0.02%
2022/12/16	1.2	312.50	3	310.00	314.50	-1.8	5,454	-0.03%
2022/12/15	3	305.17	0	0.00	308.50	3	5,383	0.06%
2022/12/14	4	300.63	10	303.45	307.00	-6	5,387	-0.11%
2022/12/13	0	0.00	1	296.50	295.50	-1	5,388	-0.02%
2022/12/12	0	295.00	0	0.00	296.50	0	5,403	0.00%
2022/12/09	0	299.00	3	299.50	299.00	-3	5,433	-0.06%
2022/12/08	2.5	297.80	2	297.50	297.50	0.5	5,426	0.01%
2022/12/07	1	305.00	7.3	299.94	305.00	-6.3	5,379	-0.12%
2022/12/06	2.3	295.93	3	297.00	298.50	-0.7	5,272	-0.01%
2022/12/05	8	299.63	4	299.38	300.50	4	5,206	0.08%
2022/12/02	7.1	296.63	4	297.50	299.00	3.1	5,202	0.06%
2022/12/01	10	299.90	2	300.00	297.00	8	5,232	0.15%
2022/11/30	1.1	292.05	0	0.00	298.50	1.1	5,189	0.02%
2022/11/29	0	0.00	2	290.00	293.00	-2	5,184	-0.04%
2022/11/28	1	293.50	0	0.00	291.50	1	5,198	0.02%
2022/11/25	2.1	297.95	1	297.50	294.50	1.1	5,230	0.02%
2022/11/24	2	300.00	3	300.33	302.00	-1	5,231	-0.02%
2022/11/23	2	291.75	1	294.00	291.00	1	5,198	0.02%
2022/11/22	2.1	294.19	2	293.50	295.00	0.1	5,191	0.00%
2022/11/21	1.1	297.17	3	299.17	298.00	-1.9	5,174	-0.04%
2022/11/18	6	306.50	3	308.67	301.50	3	5,173	0.06%
2022/11/17	4	307.85	12	302.17	307.00	-8	5,084	-0.16%
2022/11/16	25.1	304.00	23	302.67	307.00	2.1	4,961	0.04%
2022/11/15	1.1	298.09	1	298.00	301.00	0.1	4,887	0.00%
2022/11/14	2	298.00	5	297.70	298.00	-3	4,889	-0.06%
2022/11/11	5.3	302.98	4.4	305.44	298.00	1	4,831	0.02%
2022/11/10	22.2	288.58	3	288.50	290.00	19.2	4,679	0.41%
2022/11/09	2.3	278.70	8.1	280.11	285.00	-5.8	4,429	-0.13%
2022/11/08	7.1	261.49	4.1	261.02	259.50	3	4,338	0.07%
2022/11/07	3.2	255.46	1.1	255.00	255.50	2.1	4,291	0.05%
2022/11/04	0	246.50	2	247.00	247.50	-2	4,337	-0.05%
2022/11/03	9	242.61	9	243.00	245.00	0	4,413	0.00%
2022/11/02	11	245.45	7	244.43	246.00	4	4,451	0.09%
2022/11/01	4	242.63	4	243.25	243.50	0	4,585	0.00%
2022/10/31	0.1	241.00	3	239.67	241.00	-2.9	4,625	-0.06%
2022/10/28	6	233.75	5	236.10	237.00	1	4,686	0.02%
2022/10/27	5	238.50	7	240.00	241.00	-2	4,689	-0.04%
2022/10/26	8	236.13	6	237.67	235.00	2	4,779	0.04%
2022/10/25	1	240.00	0	0.00	235.50	1	4,815	0.02%
2022/10/24	1	250.50	2	249.00	246.00	-1	4,810	-0.02%
2022/10/21	0	247.00	1	248.00	246.00	-1	4,818	-0.02%
2022/10/20	0	242.53	1	243.50	245.50	-1	4,827	-0.02%
2022/10/19	1.1	245.91	0.4	247.00	244.00	0.7	4,821	0.01%
2022/10/18	4	244.75	1	244.50	243.00	3	4,795	0.06%
2022/10/17	2	240.27	2.2	244.83	249.00	-0.2	4,785	0.00%
2022/10/14	1	245.00	3.1	241.01	242.50	-2.1	4,779	-0.04%
2022/10/13	0	232.00	2	238.25	233.00	-2	4,841	-0.04%
2022/10/12	0	233.50	2	239.50	237.00	-2	4,832	-0.04%
2022/10/11	2	230.51	2	232.25	236.50	0	4,808	0.00%
2022/10/07	3	236.17	4	238.13	238.50	-1	4,849	-0.02%
2022/10/06	7	238.43	7	241.00	240.50	0	4,901	0.00%
2022/10/05	8	237.13	13.5	238.44	238.50	-5.5	4,951	-0.11%
2022/10/04	1.4	227.14	4.1	228.49	228.00	-2.7	5,121	-0.05%
2022/10/03	1	218.00	1	218.00	217.50	0	5,235	0.00%
2022/09/30	0.1	215.02	1	211.15	219.00	-0.9	5,390	-0.02%
2022/09/29	2.1	215.79	0	0.00	213.50	2.1	5,459	0.04%
2022/09/28	0.2	219.85	6	216.17	214.50	-5.8	5,558	-0.11%
2022/09/27	3.8	223.74	2	225.25	223.50	1.8	5,569	0.03%
2022/09/26	4.2	226.40	6.2	230.70	222.50	-2	5,645	-0.04%
2022/09/23	1.1	237.91	0	0.00	235.50	1.1	5,709	0.02%
2022/09/22	2	238.25	2	239.25	239.50	0	5,766	0.00%
2022/09/21	0.4	244.52	1	243.50	243.50	-0.6	5,768	-0.01%
2022/09/20	6	246.17	0	0.00	243.50	6	5,799	0.10%
2022/09/19	1	250.50	1	249.50	249.50	0	5,779	0.00%
2022/09/16	2	253.75	0	0.00	253.00	2	5,791	0.03%
2022/09/15	5	261.00	1	262.50	260.50	4	5,838	0.07%
2022/09/14	2	256.00	2	257.50	258.00	0	5,980	0.00%
2022/09/12	0	0.00	3	265.00	266.50	-3	6,114	-0.05%
2022/09/08	2	254.50	1	259.00	259.00	1	6,200	0.02%
2022/09/07	1.1	246.45	2	250.50	254.50	-0.9	6,170	-0.01%
2022/09/06	1	251.94	2	251.00	251.50	-1	6,147	-0.02%
2022/09/05	3.1	252.01	7	252.71	252.50	-3.9	6,168	-0.06%
2022/09/02	3	259.33	8	260.38	258.50	-5	6,149	-0.08%
2022/09/01	4.3	260.05	1	258.50	258.50	3.3	6,144	0.05%
2022/08/31	7.1	259.89	4.1	259.28	263.50	3	6,149	0.05%
2022/08/30	2	258.75	0.1	260.00	258.50	2	6,127	0.03%
2022/08/29	0.1	260.98	41.1	258.50	259.00	-41	6,137	-0.67%
2022/08/26	5.1	268.96	5	268.00	265.00	0.1	6,134	0.00%
2022/08/25	2	268.00	5.1	267.52	269.50	-3.1	6,149	-0.05%
2022/08/24	2.2	261.68	1	260.50	260.00	1.2	6,180	0.02%
2022/08/23	0.3	263.00	4	262.00	261.00	-3.7	6,222	-0.06%
2022/08/22	5	269.60	4.1	269.89	266.00	1	6,246	0.02%
2022/08/19	1.1	272.00	0.1	272.50	270.00	1	6,270	0.02%
2022/08/18	1	268.50	55.1	267.00	267.00	-54.1	6,240	-0.87%
2022/08/17	0	266.00	0.1	266.00	265.00	0	6,240	0.00%
2022/08/16	2.4	262.77	0	0.00	262.00	2.4	6,220	0.04%
2022/08/15	4.1	262.68	2.1	266.02	267.50	2	6,238	0.03%
2022/08/12	8.4	259.06	0.1	262.42	261.50	8.3	6,210	0.13%
2022/08/11	1.1	257.55	4.3	257.57	257.50	-3.2	6,208	-0.05%
2022/08/10	1.9	247.62	1	247.00	245.50	0.9	6,155	0.02%
2022/08/09	1	255.00	3	261.50	260.00	-2	6,106	-0.03%
2022/08/08	2	254.50	7	249.73	256.50	-5	6,109	-0.08%
2022/08/05	0.1	250.50	7	248.14	247.50	-7	6,006	-0.12%
2022/08/04	2.2	243.14	0	0.00	247.00	2.2	6,022	0.04%
2022/08/03	2.1	247.03	3	249.33	249.50	-0.9	5,979	-0.02%
2022/08/02	6.3	249.01	0	0.00	250.50	6.3	6,017	0.10%
2022/08/01	8.3	262.24	7	260.36	262.00	1.3	5,974	0.02%
2022/07/29	13	263.61	2	264.50	265.00	11	5,970	0.18%
2022/07/28	86	266.88	1	263.00	262.50	85	5,991	1.42%
2022/07/27	2	262.25	2	262.25	264.50	0	6,037	0.00%
2022/07/26	0.1	259.69	3.5	260.30	261.50	-3.4	6,058	-0.06%
2022/07/25	3	261.50	1	262.00	262.00	2	6,210	0.03%
2022/07/22	1.1	264.10	3	265.33	266.00	-1.9	6,278	-0.03%
2022/07/21	0	0.00	15.3	267.05	269.50	-15.3	6,304	-0.24%
2022/07/20	14.7	258.12	4.2	258.62	258.00	10.5	6,263	0.17%
2022/07/19	0.2	250.75	3	250.33	250.50	-2.8	6,205	-0.05%
2022/07/18	12	249.29	2	249.27	249.00	10	6,242	0.16%
2022/07/15	4	243.13	3.1	245.75	245.00	0.9	6,238	0.02%
2022/07/14	2	235.00	3	237.33	241.00	-1	6,162	-0.02%
2022/07/13	3.1	241.46	6.2	242.16	238.50	-3.2	6,096	-0.05%
2022/07/12	8.2	240.54	5	241.10	234.50	3.2	6,001	0.05%
2022/07/11	5.3	299.47	2	299.75	300.50	3.3	5,766	0.06%
2022/07/08	5	296.20	11.1	293.81	300.00	-6.1	5,643	-0.11%
2022/07/07	5	279.09	1	281.00	279.50	4	5,501	0.07%
2022/07/06	4	283.86	0	0.00	278.00	4	5,462	0.07%
2022/07/05	3.1	295.73	3	291.83	292.00	0.1	5,366	0.00%
2022/07/04	1	290.00	0.1	295.50	296.00	0.9	5,317	0.02%
2022/07/01	4	291.00	11	289.59	288.50	-7	5,270	-0.13%
2022/06/30	1	303.53	2.1	303.29	302.00	-1.1	5,205	-0.02%
2022/06/29	5	309.60	4	309.00	310.00	1	5,131	0.02%
2022/06/28	7.4	317.94	5.1	320.36	315.00	2.3	5,056	0.04%
2022/06/27	3	330.67	4.2	330.49	330.00	-1.2	5,012	-0.02%
2022/06/24	1	321.50	3.6	322.76	325.00	-2.6	4,996	-0.05%
2022/06/23	1.2	323.74	9	326.89	326.00	-7.8	4,994	-0.16%
2022/06/22	4.3	328.98	4	322.63	321.00	0.3	4,929	0.01%
2022/06/21	7.2	341.81	6	340.00	346.00	1.2	4,848	0.02%
2022/06/20	5	342.89	7	346.29	341.50	-2	4,829	-0.04%
2022/06/17	12.1	353.45	7	355.00	352.00	5.1	4,866	0.10%
2022/06/16	5.2	377.78	0	0.00	366.50	5.2	4,825	0.11%
2022/06/15	2.2	373.63	0	0.00	372.50	2.2	4,891	0.05%
2022/06/14	5	373.90	6	372.67	379.00	-1	4,930	-0.02%
2022/06/13	6.6	379.79	5.2	381.61	379.50	1.5	4,946	0.03%
2022/06/10	13.2	392.91	2	394.50	393.00	11.2	4,942	0.23%
2022/06/09	1.3	401.59	2	399.00	398.50	-0.7	4,943	-0.01%
2022/06/08	0	0.00	1	406.50	405.00	-1	4,933	-0.02%
2022/06/07	3.4	401.56	2	401.00	401.00	1.4	4,958	0.03%
2022/06/06	8	402.81	7	402.86	406.50	1	4,962	0.02%
2022/06/02	5.1	400.92	2	402.00	401.00	3.1	5,010	0.06%
2022/06/01	11	409.27	3.2	413.97	410.00	7.9	5,027	0.16%
2022/05/31	10.8	406.00	1	404.00	406.00	9.8	4,975	0.20%
2022/05/30	2.8	403.00	1.2	403.46	404.00	1.7	4,964	0.03%
2022/05/27	2	398.02	10.4	397.99	400.00	-8.4	4,966	-0.17%
2022/05/26	1.1	393.86	0	0.00	387.50	1.1	5,021	0.02%
2022/05/25	3	388.33	5	385.20	389.00	-2	5,073	-0.04%
2022/05/24	4.5	389.63	1	392.00	384.50	3.5	5,140	0.07%
2022/05/23	8.5	393.92	6	395.67	393.00	2.5	5,219	0.05%
2022/05/20	4	404.38	1	405.00	401.50	3	5,215	0.06%
2022/05/19	1.1	399.77	16	395.78	402.50	-14.9	5,238	-0.28%
2022/05/18	2.1	397.26	4	396.50	395.00	-1.9	5,270	-0.04%
2022/05/17	19	394.74	2	394.50	394.50	17	5,313	0.32%
2022/05/16	2.3	405.13	2	393.25	391.50	0.3	5,359	0.01%
2022/05/13	3	392.50	4	396.63	399.00	-1	5,369	-0.02%
2022/05/12	1.1	392.55	1	388.50	388.50	0.1	5,461	0.00%
2022/05/11	1	387.50	0	0.00	391.50	1	5,472	0.02%
2022/05/10	0	0.00	4.1	378.49	390.50	-4.1	5,522	-0.07%
2022/05/09	3.2	381.69	2	378.50	378.00	1.2	5,541	0.02%
2022/05/06	6	391.50	2	391.00	391.00	4	5,566	0.07%
2022/05/05	0	0.00	5	399.40	401.00	-5	5,606	-0.09%
2022/05/04	5.2	396.66	0	0.00	395.00	5.2	5,582	0.09%
2022/05/03	1	401.50	0	0.00	403.50	1	5,564	0.02%
2022/04/29	8.3	401.61	7	408.07	398.50	1.3	5,587	0.02%
2022/04/28	2	374.80	6	380.00	382.50	-4	5,432	-0.07%
2022/04/27	5.1	356.04	7	357.14	363.50	-1.9	5,363	-0.04%
2022/04/26	1	375.00	0	0.00	376.00	1	5,269	0.02%
2022/04/25	4.3	373.89	3	376.00	374.50	1.3	5,290	0.02%
2022/04/22	6.4	389.97	8	390.13	387.00	-1.6	5,259	-0.03%
2022/04/21	5.1	398.24	4	400.13	401.50	1.1	5,238	0.02%
2022/04/20	1.1	403.19	0	0.00	405.50	1.1	5,244	0.02%
2022/04/19	1.1	410.41	3	408.17	402.00	-1.9	5,258	-0.04%
2022/04/18	1	394.90	4	399.25	405.50	-3	5,292	-0.06%
2022/04/15	2	401.00	0	0.00	400.00	2	5,317	0.04%
2022/04/14	4	413.50	0.1	415.50	414.00	3.9	5,371	0.07%
2022/04/13	2	407.00	2	410.00	410.00	0	5,405	0.00%
2022/04/12	0	0.00	1.1	395.59	398.00	-1.1	5,451	-0.02%
2022/04/11	4.1	391.62	1	402.84	390.50	3.1	5,427	0.06%
2022/04/08	0.1	401.51	1	404.00	403.00	-0.9	5,410	-0.02%
2022/04/07	2.1	401.27	0	0.00	400.00	2.1	5,404	0.04%
2022/04/06	2.4	416.02	1	417.00	415.00	1.4	5,325	0.03%
2022/04/01	1	423.00	0	0.00	427.50	1	5,285	0.02%
2022/03/31	0	0.00	0.1	428.50	426.50	-0.1	5,291	0.00%
2022/03/30	7	425.14	1.1	426.13	424.50	5.9	5,314	0.11%
2022/03/29	4.1	420.61	7	421.93	420.50	-2.9	5,349	-0.05%
2022/03/28	4.3	423.26	7	424.14	425.00	-2.7	5,374	-0.05%
2022/03/25	4.1	439.00	5.3	436.89	435.50	-1.2	5,413	-0.02%
2022/03/24	7.2	434.15	2	438.50	434.50	5.2	5,471	0.10%
2022/03/23	2.2	440.62	2.1	442.02	445.00	0.1	5,489	0.00%
2022/03/22	10.7	438.99	7.1	435.94	434.50	3.6	5,583	0.06%
2022/03/21	14.3	450.64	3	451.17	450.50	11.3	5,504	0.20%
2022/03/18	4.1	461.52	1	464.00	456.50	3.1	5,507	0.06%
2022/03/17	1	467.00	5	465.90	467.00	-4	5,512	-0.07%
2022/03/16	5.1	452.20	3.1	456.21	452.50	2	5,483	0.04%
2022/03/15	7.3	455.48	1.2	456.67	451.50	6.1	5,502	0.11%
2022/03/14	4	467.63	3.2	466.48	463.00	0.8	5,586	0.01%
2022/03/11	1.2	462.76	0	0.00	466.50	1.2	5,694	0.02%
2022/03/10	2	466.00	8	465.69	468.00	-6	5,762	-0.10%
2022/03/09	1	454.00	0	0.00	452.50	1	5,797	0.02%
2022/03/08	1.2	452.63	4.1	449.68	452.50	-3	5,879	-0.05%
2022/03/07	9.4	458.99	4	454.54	456.50	5.4	5,922	0.09%
2022/03/04	3.1	476.00	6	475.75	474.00	-2.9	5,955	-0.05%
2022/03/03	2	478.50	2	481.00	480.00	0	6,025	0.00%
2022/03/02	6	473.75	4	476.25	477.00	2	6,075	0.03%
2022/03/01	1.3	474.59	3.2	470.63	481.00	-1.9	6,089	-0.03%
2022/02/25	0	0.00	1	461.00	456.50	-1	6,011	-0.02%
2022/02/24	4.2	460.93	9	459.61	456.00	-4.8	6,011	-0.08%
2022/02/23	0.5	464.60	3	465.46	463.50	-2.5	5,972	-0.04%
2022/02/22	10.3	450.11	1.2	450.42	452.00	9.1	5,980	0.15%
2022/02/21	2	448.25	1	448.00	453.50	1	6,063	0.02%
2022/02/18	16.6	442.80	0	0.00	446.50	16.6	6,256	0.26%
2022/02/17	15.3	452.23	14	450.86	450.50	1.3	6,281	0.02%
2022/02/16	6.2	455.55	4	459.25	456.00	2.2	6,399	0.03%
2022/02/15	9.1	454.79	2	457.00	453.00	7.1	6,411	0.11%
2022/02/14	7.3	454.28	1	455.00	454.50	6.3	6,404	0.10%
2022/02/11	3.1	459.61	15	465.20	468.00	-11.9	6,335	-0.19%
2022/02/10	18.1	466.75	2	466.75	467.00	16.1	6,390	0.25%
2022/02/09	1	462.00	1	461.50	462.00	0	6,558	0.00%
2022/02/08	4.2	454.30	0	0.00	453.00	4.2	6,812	0.06%
2022/02/07	5.3	458.21	1	455.50	456.50	4.3	6,762	0.06%
2022/01/26	1.1	471.91	0	0.00	471.00	1.1	6,701	0.02%
2022/01/25	4.3	478.78	1	477.00	473.00	3.3	6,713	0.05%
2022/01/24	0.2	486.50	0	0.00	490.50	0.2	6,707	0.00%
2022/01/21	2.1	496.23	2	497.50	494.50	0.1	6,702	0.00%
2022/01/20	0	501.00	0	0.00	503.00	0	6,757	0.00%
2022/01/19	3	504.67	1	508.00	506.00	2	6,751	0.03%
2022/01/18	1.1	514.71	4	510.75	510.00	-3	6,770	-0.04%
2022/01/17	3.1	499.28	2	501.00	501.00	1.1	6,745	0.02%
2022/01/14	0	493.00	1	493.50	494.50	-1	6,769	-0.01%
2022/01/13	2	499.75	4	497.63	498.00	-2	6,819	-0.03%
2022/01/12	1	513.00	0	0.00	508.00	1	6,826	0.01%
2022/01/11	3	515.67	2	515.00	508.00	1	6,833	0.01%
2022/01/10	1	506.00	1	506.00	510.00	0	6,836	0.00%
2022/01/07	1	516.00	1.2	520.83	507.00	-0.2	6,881	0.00%
2022/01/06	4.1	510.41	3	516.33	517.00	1.1	6,871	0.02%
2022/01/05	3.2	517.73	1	521.90	520.00	2.1	6,855	0.03%
2022/01/04	3	533.65	2	531.00	532.00	1	6,861	0.01%
2022/01/03	2	536.00	2	534.00	538.00	0	6,850	0.00%
2021/12/30	1	542.00	1	541.00	539.00	0	6,885	0.00%
2021/12/29	1	537.00	1.4	534.74	534.00	-0.4	6,890	-0.01%
2021/12/28	0	534.00	1	536.00	537.00	-1	6,974	-0.01%
2021/12/27	1	528.00	6	529.83	531.00	-5	6,984	-0.07%
2021/12/24	4	538.75	2	530.00	530.00	2	7,028	0.03%
2021/12/23	0	0.00	2.1	538.29	538.00	-2.1	7,083	-0.03%
2021/12/22	1	535.00	0.4	531.00	532.00	0.6	7,091	0.01%
2021/12/21	2	529.50	5	531.20	535.00	-3	7,079	-0.04%
2021/12/20	3.3	524.05	0	0.00	528.00	3.3	7,042	0.05%
2021/12/17	3.2	526.81	3	530.33	531.00	0.2	6,993	0.00%
2021/12/16	1	532.00	9.9	528.27	534.00	-8.9	6,957	-0.13%
2021/12/15	1.1	508.95	5	509.20	512.00	-3.9	6,861	-0.06%
2021/12/14	7.1	510.00	3	511.67	502.00	4.1	6,853	0.06%
2021/12/13	2	521.00	4.4	522.32	520.00	-2.4	6,826	-0.04%
2021/12/10	2.1	507.42	3	508.97	508.00	-1	6,780	-0.01%
2021/12/09	1	511.00	9.1	512.96	512.00	-8.1	6,777	-0.12%
2021/12/08	4	517.75	3.2	521.86	519.00	0.8	6,749	0.01%
2021/12/07	1	512.00	1.2	513.33	513.00	-0.2	6,743	0.00%
2021/12/06	6	503.83	5.2	502.54	505.00	0.8	6,645	0.01%
2021/12/03	1	493.00	2	494.50	493.00	-1	6,613	-0.02%
2021/12/02	5	487.00	7	486.21	486.00	-2	6,607	-0.03%
2021/12/01	2	475.50	7	476.64	482.50	-5	6,655	-0.08%
2021/11/30	4	472.75	7.1	470.77	465.50	-3.1	6,584	-0.05%
2021/11/29	9	463.28	12	465.42	470.00	-3	6,565	-0.05%
2021/11/26	5.1	467.18	9.1	467.44	462.50	-4	6,565	-0.06%
2021/11/25	6.1	475.82	7	475.64	473.00	-1	6,561	-0.01%
2021/11/24	8.1	481.85	8	484.38	480.50	0.1	6,613	0.00%
2021/11/23	3	480.00	2.1	485.93	485.50	0.9	6,719	0.01%
2021/11/22	7	493.57	12.1	489.83	489.50	-5.1	6,713	-0.08%
2021/11/19	6.2	491.60	2	496.25	483.00	4.2	6,771	0.06%
2021/11/18	11.6	495.30	29	496.74	493.50	-17.4	6,765	-0.26%
2021/11/17	7	490.43	11.1	489.92	490.50	-4.1	6,684	-0.06%
2021/11/16	5.3	471.28	3	470.33	470.00	2.3	6,504	0.04%
2021/11/15	5	467.51	15	470.23	470.00	-10	6,512	-0.15%
2021/11/12	1.1	455.14	1	453.00	451.50	0.1	6,464	0.00%
2021/11/11	1.1	442.73	2.1	445.24	443.00	-1	6,474	-0.02%
2021/11/10	1	451.50	1	452.00	452.00	0	6,501	0.00%
2021/11/09	20	458.58	19	459.63	461.00	1	6,504	0.02%
2021/11/08	19.1	458.29	21	458.36	456.50	-2	6,417	-0.03%
2021/11/05	9.2	432.75	15	437.87	448.00	-5.9	6,269	-0.09%
2021/11/04	1	413.45	1	415.00	407.50	0	6,019	0.00%
2021/11/03	2	413.25	2.2	413.11	413.50	-0.1	6,107	0.00%
2021/11/01	4	420.00	5.2	420.39	418.50	-1.2	6,405	-0.02%
2021/10/29	2	419.25	0.2	416.00	415.50	1.9	6,517	0.03%
2021/10/28	6.1	414.85	5	415.70	410.50	1.1	6,619	0.02%
2021/10/27	2	409.50	3	409.00	408.50	-1	6,991	-0.01%
2021/10/26	3	407.17	4	411.13	409.00	-1	7,147	-0.01%
2021/10/25	6	400.33	6	400.25	400.00	0	7,252	0.00%
2021/10/22	5	396.70	7	398.71	405.00	-2	7,469	-0.03%
2021/10/21	8	403.94	7	403.07	395.50	1	7,730	0.01%
2021/10/20	6	401.25	6	399.17	399.00	0	7,680	0.00%
2021/10/19	1	396.00	2	401.25	401.00	-1	7,711	-0.01%
2021/10/18	7	390.00	8	388.56	387.00	-1	7,840	-0.01%
2021/10/15	2	389.00	4.2	384.81	390.50	-2.2	7,897	-0.03%
2021/10/14	6.4	368.14	5	373.70	372.00	1.4	7,975	0.02%
2021/10/13	7	373.43	8	376.31	371.50	-1	7,962	-0.01%
2021/10/12	5.1	381.14	10	377.00	372.00	-4.9	7,957	-0.06%
2021/10/08	13.5	393.52	9	393.39	389.00	4.5	7,923	0.06%
2021/10/07	12	399.71	10	401.45	396.00	2	7,985	0.03%
2021/10/06	13	396.23	12	397.75	391.00	1	8,021	0.01%
2021/10/05	9.1	395.17	6.3	389.94	397.50	2.8	8,052	0.03%
2021/10/04	0	400.50	0	0.00	399.50	0	8,091	0.00%
2021/10/01	4.2	403.39	2	409.00	404.50	2.2	8,143	0.03%
2021/09/30	8.6	406.23	8	406.94	410.00	0.6	8,201	0.01%
2021/09/29	3.2	411.07	3	411.67	406.50	0.2	8,156	0.00%
2021/09/28	0.2	427.75	0	0.00	424.00	0.2	8,167	0.00%
2021/09/27	6	432.67	6	425.25	434.50	0	8,188	0.00%
2021/09/24	1.1	427.07	0	0.00	426.00	1.1	8,194	0.01%
2021/09/23	2	431.00	4	430.13	426.50	-2	8,292	-0.02%
2021/09/22	8	419.25	10	415.75	422.00	-2	8,256	-0.02%
2021/09/17	1	430.00	1	434.00	428.50	0	8,250	0.00%
2021/09/16	3.1	430.18	2	438.00	429.00	1.1	8,262	0.01%
2021/09/15	4.2	432.43	2	433.50	431.00	2.2	8,270	0.03%
2021/09/14	1.1	445.71	2	442.50	440.00	-1	8,313	-0.01%
2021/09/13	2	447.25	3	445.50	444.00	-1	8,440	-0.01%
2021/09/10	7	442.36	6	448.84	454.00	1	8,564	0.01%
2021/09/09	2	433.50	3	427.17	433.50	-1	8,524	-0.01%
2021/09/08	14	433.00	20	425.28	425.50	-6	8,548	-0.07%
2021/09/07	19	437.37	18	435.58	431.00	1	8,551	0.01%
2021/09/06	16.1	435.00	8	438.88	430.00	8.1	8,563	0.09%
2021/09/03	3	458.83	5	457.50	456.50	-2	8,474	-0.02%
2021/09/02	16.2	459.72	4	457.50	456.50	12.2	8,524	0.14%
2021/09/01	7.1	458.13	7.1	458.48	463.00	0.1	8,498	0.00%
2021/08/31	21.4	451.04	2	453.00	449.00	19.4	8,511	0.23%
2021/08/30	4.2	448.62	3	450.17	454.50	1.2	8,527	0.01%
2021/08/27	12.2	448.15	5	452.20	446.00	7.2	8,455	0.09%
2021/08/26	4.1	463.65	4	465.88	459.50	0.1	8,428	0.00%
2021/08/25	11.2	461.47	9.2	458.44	469.00	2	8,509	0.02%
2021/08/24	12.4	470.66	12	465.92	461.00	0.4	8,589	0.00%
2021/08/23	7.1	478.93	10.7	480.94	480.50	-3.6	8,648	-0.04%
2021/08/20	9.2	476.22	7	472.43	470.00	2.2	8,754	0.02%
2021/08/19	9.3	481.67	9	476.39	470.50	0.3	8,799	0.00%
2021/08/18	12.2	471.04	7	481.79	491.50	5.2	8,768	0.06%
2021/08/17	8.3	485.50	4	478.63	474.00	4.3	8,818	0.05%
2021/08/16	8	506.02	10.2	506.03	506.00	-2.2	8,868	-0.02%
2021/08/13	10.4	517.13	5	520.60	509.00	5.4	8,974	0.06%
2021/08/12	4	527.00	4	527.52	527.00	0	9,230	0.00%
2021/08/11	9	524.11	9	523.00	519.00	0	9,479	0.00%
2021/08/10	6	533.67	3	532.67	531.00	3	9,704	0.03%
2021/08/09	8.3	546.24	2	539.50	538.00	6.3	9,807	0.06%
2021/08/06	14	563.07	11.2	563.84	560.00	2.8	9,918	0.03%
2021/08/05	16	573.44	14.1	574.56	570.00	2	10,046	0.02%
2021/08/04	4.1	550.00	30.2	552.92	562.00	-26.1	10,340	-0.25%
2021/08/03	15	547.40	6.2	546.08	545.00	8.9	10,581	0.08%
2021/08/02	15	546.00	21.2	543.87	541.00	-6.2	10,617	-0.06%
2021/07/30	4	511.50	10.1	517.47	511.00	-6.1	10,454	-0.06%
2021/07/29	3	496.00	8	505.88	503.00	-5	10,501	-0.05%
2021/07/28	16.2	493.45	12	492.58	490.00	4.2	10,571	0.04%
2021/07/27	38	525.61	24.1	522.89	522.00	13.9	10,575	0.13%
2021/07/26	2	493.50	2.1	492.59	492.00	-0.1	10,462	0.00%
2021/07/23	4.1	496.59	5	498.20	489.00	-0.9	10,540	-0.01%
2021/07/22	5	494.10	11	498.32	497.50	-6	10,644	-0.06%
2021/07/21	8	482.44	5	486.71	478.50	3	10,762	0.03%
2021/07/20	18.2	487.48	3	486.33	483.00	15.2	10,750	0.14%
2021/07/19	2	502.00	1	503.00	503.00	1	10,706	0.01%
2021/07/16	4	500.25	3	502.17	499.50	1	10,778	0.01%
2021/07/15	3.1	496.76	2	493.50	499.50	1.1	10,800	0.01%
2021/07/14	18.1	492.01	3	492.50	490.50	15.1	10,810	0.14%
2021/07/13	5.3	500.36	3	498.50	495.00	2.3	10,795	0.02%
2021/07/12	7	499.64	10.2	500.07	500.00	-3.2	10,833	-0.03%
2021/07/09	8.4	495.43	6	494.33	492.50	2.4	10,892	0.02%
2021/07/08	6	503.42	7.5	504.60	506.00	-1.5	10,942	-0.01%
2021/07/07	9	496.17	6.4	494.05	494.00	2.6	11,025	0.02%
2021/07/06	3	504.00	4	508.25	500.00	-1	11,126	-0.01%
2021/07/05	2	504.00	5	502.00	504.00	-3	11,230	-0.03%
2021/07/02	2.1	495.91	0	0.00	493.50	2.1	11,304	0.02%
2021/07/01	5	501.60	6.1	502.51	503.00	-1.1	11,352	-0.01%
2021/06/30	12	501.46	11.3	503.31	499.00	0.7	11,458	0.01%
2021/06/29	1.6	488.85	0.2	493.00	487.50	1.4	11,416	0.01%
2021/06/28	3	491.50	4.2	486.14	496.50	-1.2	11,592	-0.01%
2021/06/25	2.1	493.62	1	489.00	489.00	1.1	11,660	0.01%
2021/06/24	1.1	493.64	1.1	493.00	497.00	0	11,770	0.00%
2021/06/23	2.5	489.30	6	485.58	490.00	-3.5	11,964	-0.03%
2021/06/22	11.4	475.96	2	487.00	476.50	9.4	11,986	0.08%
2021/06/21	11.4	486.40	5	486.10	483.00	6.4	11,884	0.05%
2021/06/18	2	508.00	2	513.50	503.00	0	11,837	0.00%
2021/06/17	2	505.06	2	504.00	509.00	0	11,945	0.00%
2021/06/16	5.2	508.48	3.3	516.97	510.00	1.9	12,163	0.02%
2021/06/15	5	513.80	6.1	518.66	522.00	-1.1	12,412	-0.01%
2021/06/11	1	515.00	1.2	508.39	506.00	-0.2	12,480	0.00%
2021/06/10	3	518.00	2.1	525.34	515.00	1	12,775	0.01%
2021/06/09	1	520.00	2	515.00	513.00	-1	12,879	-0.01%
2021/06/08	3.1	518.91	2	518.00	512.00	1.1	12,963	0.01%
2021/06/07	4	502.38	11	506.36	519.00	-7	13,015	-0.05%
2021/06/04	4.4	496.64	4	498.63	500.00	0.4	12,988	0.00%
2021/06/03	3	497.33	4	501.50	505.00	-1	13,118	-0.01%
2021/06/02	19	505.97	8	509.13	498.00	11	13,156	0.08%
2021/06/01	19.1	524.54	9	520.44	516.00	10.1	13,140	0.08%
2021/05/31	8	521.75	17.1	525.02	534.00	-9.1	13,110	-0.07%
2021/05/28	13.5	507.63	22.1	507.91	505.00	-8.6	13,029	-0.07%
2021/05/27	7.1	487.32	11	485.82	495.50	-3.9	13,029	-0.03%
2021/05/26	9	486.44	8	487.75	487.00	1	13,120	0.01%
2021/05/25	11	500.14	9	499.67	491.00	2	13,186	0.02%
2021/05/24	13	479.50	19	478.66	487.50	-6	13,083	-0.05%
2021/05/21	11	465.77	23	469.91	470.50	-12	13,071	-0.09%
2021/05/20	32.6	468.83	26	467.56	460.00	6.6	12,992	0.05%
2021/05/19	24.6	503.76	12	500.54	494.50	12.6	12,856	0.10%
2021/05/18	16	495.06	49.2	485.65	513.00	-33.2	12,796	-0.26%
2021/05/17	15	467.20	11	470.86	466.50	4	12,699	0.03%
2021/05/14	16	491.19	20	494.68	480.00	-4	12,559	-0.03%
2021/05/13	53	491.36	13	488.58	479.00	40	12,427	0.32%
2021/05/12	22.1	483.77	41.2	472.35	491.50	-19.1	12,219	-0.16%
2021/05/11	24.3	500.27	258.1	514.26	491.00	-233.8	11,808	-1.98%	大賣/鉅額交易
2021/05/10	12.2	564.47	10	564.10	545.00	2.2	11,473	0.02%
2021/05/07	21.1	572.91	14	571.86	578.00	7.1	11,350	0.06%
2021/05/06	13.1	541.13	10	539.84	553.00	3.1	11,133	0.03%
2021/05/05	14.3	555.92	14.7	550.65	533.00	-0.4	11,011	0.00%
2021/05/04	13.2	566.26	26.7	569.01	581.00	-13.5	10,953	-0.12%
2021/05/03	25.3	598.33	19	593.74	588.00	6.3	10,777	0.06%
2021/04/29	12	625.50	8	626.13	624.00	4	10,674	0.04%
2021/04/28	36.5	636.93	30	637.13	624.00	6.5	10,596	0.06%
2021/04/27	17	632.65	14.1	644.37	620.00	2.9	10,513	0.03%
2021/04/26	13	620.00	8	620.75	616.00	5	10,288	0.05%
2021/04/23	5	600.40	14	600.07	614.00	-9	10,238	-0.09%
2021/04/22	3.5	595.43	4.5	596.44	588.00	-1	10,260	-0.01%
2021/04/21	6.2	589.59	1	589.00	589.00	5.2	10,201	0.05%
2021/04/20	5	595.20	2	598.50	596.00	3	10,201	0.03%
2021/04/19	6.5	598.15	1	598.00	592.00	5.5	10,213	0.05%
2021/04/16	19	618.94	7.1	618.56	611.00	11.9	10,166	0.12%
2021/04/15	39	600.05	38.1	601.35	610.00	1	10,099	0.01%
2021/04/14	58.2	585.24	34.1	588.61	591.00	24.1	10,081	0.24%
2021/04/13	9	592.22	9	593.67	586.00	0	10,108	0.00%
2021/04/12	8.1	598.89	1	579.36	585.00	7.1	9,978	0.07%
2021/04/09	18.3	620.81	6	624.33	611.00	12.3	9,818	0.12%
2021/04/08	20	619.80	11	635.64	629.00	9	9,746	0.09%
2021/04/07	16	611.38	12	611.17	619.00	4	9,591	0.04%
2021/04/06	2.1	597.74	23.1	591.56	602.00	-21	9,500	-0.22%
2021/04/01	13.3	576.36	7.1	572.87	570.00	6.2	9,393	0.07%
2021/03/31	43.1	586.68	16	583.69	575.00	27.1	9,445	0.29%
2021/03/30	5	570.60	9	570.11	572.00	-4	9,340	-0.04%
2021/03/29	12	566.42	2.1	567.08	560.00	9.9	9,294	0.11%
2021/03/26	13	551.80	16.3	561.52	569.00	-3.2	9,184	-0.03%
2021/03/25	2.1	527.19	2	534.50	536.00	0.1	9,009	0.00%
2021/03/24	7.1	528.58	3	527.33	528.00	4.1	8,985	0.05%
2021/03/23	23	533.65	15	536.20	533.00	8	9,016	0.09%
2021/03/22	56.1	528.91	3.1	539.21	527.00	53	8,942	0.59%
2021/03/19	68	533.03	8	543.25	542.00	60	8,794	0.68%
2021/03/18	7	528.74	22.4	531.57	539.00	-15.4	8,560	-0.18%
2021/03/17	5	510.60	4.1	512.44	508.00	0.9	8,305	0.01%
2021/03/16	6	505.68	15	515.13	497.50	-9	8,198	-0.11%
2021/03/15	19.1	500.58	11	501.18	496.50	8.1	7,919	0.10%
2021/03/12	8	494.69	2	493.75	487.00	6	7,827	0.08%
2021/03/11	9.2	489.17	6	483.17	499.00	3.2	7,796	0.04%
2021/03/10	9.2	478.55	6	479.92	477.00	3.2	7,695	0.04%
2021/03/09	12	481.87	8	479.38	473.50	4	7,684	0.05%
2021/03/08	7.2	483.49	5.1	480.75	481.00	2.1	7,593	0.03%
2021/03/05	14.1	467.53	58	464.22	469.50	-43.9	7,471	-0.59%
2021/03/04	19.3	477.89	9	482.06	477.00	10.3	7,434	0.14%
2021/03/03	4.1	487.74	1.1	487.55	494.00	3	7,315	0.04%
2021/03/02	82.1	499.93	12.1	503.85	493.50	70	7,250	0.97%
2021/02/26	11.3	479.34	3	479.50	474.00	8.3	7,151	0.12%
2021/02/25	11.1	507.70	0	503.00	499.00	11.1	6,994	0.16%
2021/02/24	0.1	512.00	0.2	510.00	506.00	0	6,873	0.00%
2021/02/23	24.2	517.73	10	507.00	513.00	14.2	6,809	0.21%
2021/02/22	4.1	523.86	1.1	530.41	531.00	3	6,735	0.04%
2021/02/19	3.3	537.28	0	0.00	528.00	3.3	6,759	0.05%
2021/02/18	4.1	536.69	0	0.00	544.00	4.1	6,624	0.06%
2021/02/17	3.2	520.72	4	520.50	526.00	-0.8	6,448	-0.01%
2021/02/05	0	479.00	2.1	476.86	479.00	-2.1	6,252	-0.03%
2021/02/04	0.1	435.00	3.1	439.46	435.50	-3	6,222	-0.05%
2021/02/03	3	424.67	7	427.14	430.50	-4	6,237	-0.06%
2021/02/02	2	420.50	2.1	421.48	423.50	-0.1	6,274	0.00%
2021/02/01	2	395.75	7	401.29	408.50	-5	6,444	-0.08%
2021/01/29	7	399.57	3	398.67	394.00	4	6,419	0.06%
2021/01/28	7.1	402.85	2	405.75	401.00	5.1	6,396	0.08%
2021/01/27	7.2	413.77	4.1	412.77	414.00	3.1	6,374	0.05%
2021/01/26	3.3	416.33	2	415.54	408.00	1.3	6,333	0.02%
2021/01/25	6.1	414.32	3	416.67	417.50	3.1	6,241	0.05%
2021/01/22	1	419.00	8.1	427.34	423.00	-7.1	6,201	-0.11%
2021/01/21	2	413.26	0	0.00	408.50	2	6,126	0.03%
2021/01/20	2	400.75	1.1	400.10	401.00	1	6,108	0.02%
2021/01/19	5	403.20	3	406.68	410.00	2	6,003	0.03%
2021/01/18	4	392.86	3	389.67	395.00	1	5,933	0.02%
2021/01/15	262	397.03	269	400.96	400.00	-7	5,892	-0.12%	大買/大賣/
2021/01/14	8.2	394.40	1	394.50	393.00	7.2	5,791	0.12%
2021/01/13	0	393.00	4	396.25	403.00	-4	5,771	-0.07%
2021/01/12	2	390.02	41	389.18	383.00	-39	5,744	-0.68%
2021/01/11	40	382.08	2	387.50	387.50	38	5,682	0.67%
2021/01/08	8	382.57	4	382.63	384.00	4	5,679	0.07%
2021/01/07	1.1	378.23	0	0.00	378.00	1.1	5,712	0.02%
2021/01/06	1.1	382.86	4	381.38	384.00	-2.9	5,650	-0.05%
2021/01/05	4	357.63	1	358.00	359.50	3	5,487	0.05%
2021/01/04	6.1	362.28	3	364.67	363.50	3.1	5,522	0.06%
2020/12/31	1	371.43	3	370.67	369.00	-2	5,616	-0.04%
2020/12/30	1	353.50	0	0.00	357.00	1	5,643	0.02%
2020/12/29	0	0.00	1	353.00	352.50	-1	5,701	-0.02%
2020/12/28	5	347.30	3	346.83	348.50	2	5,737	0.03%
2020/12/25	1	358.86	6	352.67	351.50	-5	5,721	-0.09%
2020/12/24	1	334.00	3	335.33	333.00	-2	5,648	-0.04%
2020/12/23	3	321.33	3	319.67	325.00	0	5,613	0.00%
2020/12/22	2	319.00	3	324.00	318.00	-1	5,606	-0.02%
2020/12/21	0	0.00	1	327.50	324.50	-1	5,571	-0.02%
2020/12/18	2	322.25	2	324.00	323.00	0	5,536	0.00%
2020/12/17	1	324.00	4	323.38	323.00	-3	5,556	-0.05%
2020/12/16	0	0.00	1	317.50	314.00	-1	5,490	-0.02%
2020/12/14	0	0.00	4	320.50	318.00	-4	5,488	-0.07%
2020/12/11	1	311.00	0	0.00	315.50	1	5,518	0.02%
2020/12/10	3	317.00	0	0.00	317.50	3	5,480	0.05%
2020/12/09	2	322.50	2	321.50	321.50	0	5,498	0.00%
2020/12/08	0	0.00	5.2	313.67	316.50	-5.2	5,448	-0.09%
2020/12/07	6	304.08	3	303.33	306.00	3	5,425	0.06%
2020/12/04	0	0.00	0	313.00	315.00	0	5,385	0.00%
2020/12/03	0	0.00	2	310.00	312.50	-2	5,377	-0.04%
2020/12/02	2	308.25	3	306.67	308.00	-1	5,332	-0.02%
2020/12/01	0	0.00	3	303.17	303.00	-3	5,326	-0.06%
2020/11/30	0	0.00	3	306.17	299.00	-3	5,376	-0.06%
2020/11/27	1	298.50	4	300.00	304.00	-3	5,370	-0.06%
2020/11/26	2	297.00	2	295.00	297.00	0	5,403	0.00%
2020/11/25	0	0.00	5	295.20	293.00	-5	5,505	-0.09%
2020/11/24	2	300.25	0	0.00	298.50	2	5,514	0.04%
2020/11/23	2	304.00	4	305.25	304.00	-2	5,615	-0.04%
2020/11/20	0	0.00	1	301.50	301.50	-1	5,730	-0.02%
2020/11/19	2	301.50	0.1	303.00	297.50	1.9	5,720	0.03%
2020/11/18	3	299.33	6	299.50	300.00	-3	5,669	-0.05%
2020/11/17	0	0.00	1	296.00	291.00	-1	5,597	-0.02%
2020/11/16	1	289.00	5	291.20	291.00	-4	5,652	-0.07%
2020/11/13	1	288.00	0	0.00	291.50	1	5,713	0.02%
2020/11/12	1	286.50	0	0.00	286.00	1	5,918	0.02%
2020/11/11	6.1	287.42	3	286.00	286.00	3.1	5,897	0.05%
2020/11/10	7.1	291.50	1	294.00	291.50	6.1	5,843	0.10%
2020/11/09	12	295.58	339.1	293.90	293.00	-327.1	5,739	-5.70%	大賣/鉅額交易
2020/11/06	80	271.81	220	275.14	273.00	-140	5,573	-2.51%	大賣/鉅額交易
2020/11/05	52	269.03	1	271.00	270.00	51	5,595	0.91%
2020/11/04	2	265.00	73	267.10	273.00	-71	5,648	-1.26%
2020/11/03	51	263.48	0	0.00	263.50	51	5,867	0.87%
2020/11/02	1	263.00	1	262.50	264.00	0	6,006	0.00%
2020/10/30	122	273.28	0	0.00	267.00	122	6,026	2.02%	大買/鉅額交易
2020/10/28	1	275.50	1	280.50	278.50	0	6,153	0.00%
2020/10/26	0	0.00	10	280.00	278.50	-10	6,435	-0.16%
2020/10/23	100	278.00	50	279.60	279.00	50	6,498	0.77%
2020/10/22	1	278.00	0	0.00	277.00	1	6,621	0.02%
2020/10/21	1	283.50	4	282.38	281.50	-3	6,635	-0.05%
2020/10/20	0	0.00	30	282.67	282.00	-30	6,671	-0.45%
2020/10/19	1	278.50	0	0.00	277.00	1	6,713	0.01%
2020/10/16	250	277.90	254	278.61	278.50	-4	6,855	-0.06%	大買/大賣/
2020/10/15	204	279.01	171	278.50	279.50	33	6,884	0.48%	大買/大賣/
2020/10/14	101	281.48	100	279.32	280.50	1	6,814	0.01%	大買/
2020/10/13	0	0.00	2	281.00	281.50	-2	6,789	-0.03%
2020/10/12	3	284.00	1	287.00	285.00	2	6,811	0.03%
2020/10/08	3	282.17	7	283.00	282.00	-4	6,819	-0.06%
2020/10/07	4	277.37	5	276.30	277.00	-1	6,737	-0.01%
2020/10/06	0	0.00	1	269.50	269.50	-1	6,754	-0.01%
2020/09/30	0.2	265.50	1	266.00	265.50	-0.8	6,932	-0.01%
2020/09/29	0.1	263.50	5	263.00	264.00	-4.9	6,999	-0.07%
2020/09/28	50	246.50	51	252.32	258.50	-1	7,140	-0.01%
2020/09/25	28	256.02	17	246.59	243.50	11	7,269	0.15%
2020/09/24	9	255.67	20	256.90	258.00	-11	7,388	-0.15%
2020/09/23	4	257.00	4	258.50	259.50	0	7,392	0.00%
2020/09/22	1.1	258.50	33	259.06	259.00	-32	7,408	-0.43%
2020/09/18	1	256.00	1	254.50	257.00	0	7,343	0.00%
2020/09/17	2	255.75	4	255.13	253.00	-2	7,362	-0.03%
2020/09/16	3	255.83	3	256.50	255.50	0	7,362	0.00%
2020/09/15	1	250.00	1	252.00	252.00	0	7,385	0.00%
2020/09/14	1	249.50	5	248.40	250.50	-4	7,508	-0.05%
2020/09/11	11	242.86	3	242.50	243.50	8	7,481	0.11%
2020/09/10	6	245.42	1	241.00	243.50	5	7,489	0.07%
2020/09/09	4	236.50	5	235.50	237.50	-1	7,410	-0.01%
2020/09/08	3	242.50	2	242.50	242.00	1	7,354	0.01%
2020/09/07	1	244.00	1	241.00	241.00	0	7,331	0.00%
2020/09/04	5	244.90	1	243.00	243.00	4	7,321	0.05%
2020/09/03	3	249.67	0	0.00	251.00	3	7,287	0.04%
2020/09/02	11	251.55	13	251.12	249.50	-2	7,209	-0.03%
2020/09/01	2	244.50	2	243.00	246.50	0	7,144	0.00%
2020/08/31	3.1	244.13	1	253.50	240.00	2.1	7,081	0.03%
2020/08/28	3.1	246.29	1	248.00	248.00	2.1	6,985	0.03%
2020/08/27	12.1	250.62	15	251.50	248.00	-3	6,947	-0.04%
2020/08/26	11	253.09	10	253.60	254.00	1	6,825	0.01%
2020/08/24	101	262.85	11	263.82	264.00	90	6,725	1.34%	大買/
2020/08/21	4	262.38	0	0.00	263.00	4	6,726	0.06%
2020/08/20	8.1	260.67	11	258.09	256.00	-3	6,685	-0.04%
2020/08/19	8	265.81	5	265.70	268.50	3	6,647	0.05%
2020/08/18	10.1	268.89	6	269.83	265.50	4.1	6,544	0.06%
2020/08/14	3	280.17	2	281.00	285.00	1	6,374	0.02%
2020/08/13	1.1	283.18	1	288.00	284.50	0.1	6,352	0.00%
2020/08/12	5	281.70	1	282.00	282.00	4	6,396	0.06%
2020/08/11	5	289.80	2	289.25	289.50	3	6,451	0.05%
2020/08/10	0.1	289.00	4	289.00	287.00	-3.9	6,384	-0.06%
2020/08/07	211.3	306.24	10	300.00	294.00	201.3	6,362	3.16%	大買/鉅額交易
2020/08/06	12	316.83	8	316.63	316.00	4	6,177	0.06%
2020/08/05	4	302.50	6	301.92	303.50	-2	6,036	-0.03%
2020/08/04	1	296.00	2	299.00	297.50	-1	5,963	-0.02%
2020/08/03	3	295.67	1	293.00	296.00	2	5,954	0.03%
2020/07/31	8	294.13	21	292.33	290.00	-13	6,052	-0.21%
2020/07/30	1	278.00	0	0.00	279.50	1	5,896	0.02%
2020/07/29	2	276.50	2	278.25	277.50	0	5,945	0.00%
2020/07/28	8	275.31	0	0.00	269.50	8	5,960	0.13%
2020/07/27	2	275.50	2	275.25	277.00	0	5,905	0.00%
2020/07/24	1	278.00	1	271.00	271.50	0	5,975	0.00%
2020/07/23	7	280.50	5	277.90	281.50	2	5,979	0.03%
2020/07/22	2	278.00	2	277.75	279.50	0	5,973	0.00%
2020/07/21	2	265.00	1	264.50	265.50	1	5,848	0.02%
2020/07/20	1	260.50	0	0.00	260.00	1	5,827	0.02%
2020/07/17	1	262.00	0	0.00	262.00	1	5,858	0.02%
2020/07/16	6.1	266.64	6	264.67	263.50	0.1	5,883	0.00%
2020/07/15	3	267.00	5.1	265.06	262.50	-2.1	5,846	-0.04%
2020/07/14	3	269.50	3	269.00	267.00	0	5,852	0.00%
2020/07/13	3	276.00	5	277.80	271.50	-2	5,832	-0.03%
2020/07/10	1	290.50	0	0.00	285.50	1	5,772	0.02%
2020/07/09	3	285.00	4.7	285.85	284.50	-1.7	5,709	-0.03%
2020/07/08	1	268.00	1	269.00	268.00	0	5,546	0.00%
2020/07/07	6	269.41	3	264.17	265.00	3	5,458	0.06%
2020/07/06	1.5	276.83	0	0.00	281.50	1.5	5,300	0.03%
2020/07/03	3.3	247.58	5	251.60	260.50	-1.7	5,177	-0.03%
2020/06/30	2	230.00	1	230.00	228.00	1	5,055	0.02%
2020/06/24	1	229.00	0	0.00	228.00	1	5,051	0.02%
2020/06/23	1	227.50	1	227.50	228.00	0	5,081	0.00%
2020/06/22	1	223.50	1	224.50	224.00	0	5,082	0.00%
2020/06/19	3	217.67	4	222.62	222.00	-1	5,083	-0.02%
2020/06/15	1	214.00	1.2	214.00	211.00	-0.2	5,451	0.00%
2020/06/12	0	0.00	2	210.25	213.50	-2	5,499	-0.04%
2020/06/11	3	215.67	4	216.00	213.50	-1	5,568	-0.02%
2020/06/10	1	216.00	1	215.00	214.00	0	5,609	0.00%
2020/06/09	0.1	217.00	3	217.00	217.00	-2.9	5,690	-0.05%
2020/06/05	0	0.00	1	216.00	215.00	-1	5,800	-0.02%
2020/06/04	0	0.00	3	214.17	216.00	-3	5,849	-0.05%
2020/06/03	0	0.00	1.1	214.36	213.00	-1.1	5,868	-0.02%
2020/06/02	3	210.00	0	0.00	210.50	3	5,861	0.05%
2020/05/29	2	207.25	1	207.50	205.00	1	5,871	0.02%
2020/05/28	0.1	208.00	0	0.00	208.00	0.1	5,868	0.00%
2020/05/27	0.4	207.00	1	209.50	207.00	-0.7	5,929	-0.01%
2020/05/26	1	207.50	4	207.25	208.00	-3	6,004	-0.05%
2020/05/25	1	196.50	0	0.00	202.50	1	5,987	0.02%
2020/05/21	2	202.25	8	201.63	203.50	-6	6,010	-0.10%
2020/05/20	1	197.00	0	0.00	198.00	1	6,092	0.02%
2020/05/19	0	200.00	0	0.00	197.00	0	6,166	0.00%
2020/05/18	9	197.00	1	196.00	195.00	8	6,124	0.13%
2020/05/15	0	0.00	3	202.67	204.00	-3	6,014	-0.05%
2020/05/14	4	208.37	1	205.00	203.50	3	6,020	0.05%
2020/05/13	1	210.50	0.1	210.00	210.00	0.9	5,997	0.02%
2020/05/12	1	205.00	3	205.67	204.00	-2	5,938	-0.03%
2020/05/11	0	0.00	3	204.50	204.00	-3	6,018	-0.05%
2020/05/08	2	205.00	0	0.00	203.50	2	6,061	0.03%
2020/05/07	3	205.33	7	204.07	200.00	-4	6,066	-0.07%
2020/05/06	1	193.00	7	194.64	195.50	-6	5,926	-0.10%
2020/05/05	2	190.50	19	188.05	189.00	-17	5,838	-0.29%
2020/05/04	6	184.58	2	187.25	187.00	4	5,822	0.07%
2020/04/30	5	185.30	1	186.50	186.50	4	5,781	0.07%
2020/04/29	0	0.00	2	182.00	183.50	-2	5,798	-0.03%
2020/04/28	0.6	180.00	6	175.08	179.50	-5.4	5,749	-0.09%
2020/04/27	2	177.25	0	0.00	178.00	2	5,808	0.03%
2020/04/24	0	0.00	1	175.50	176.00	-1	5,740	-0.02%
2020/04/23	3	178.00	2	177.25	178.50	1	5,733	0.02%
2020/04/22	3	176.50	2	174.50	177.00	1	5,784	0.02%
2020/04/21	2.1	181.45	5	181.00	179.00	-2.9	5,812	-0.05%
2020/04/20	0	0.00	1	184.50	183.00	-1	5,867	-0.02%
2020/04/17	16	185.66	0	0.00	185.00	16	5,968	0.27%
2020/04/16	1.1	184.00	0	0.00	183.00	1.1	5,929	0.02%
2020/04/15	11	186.50	1	186.00	186.00	10	6,016	0.17%
2020/04/14	3	184.17	5	185.50	185.50	-2	6,067	-0.03%
2020/04/13	3.1	181.84	0	0.00	181.00	3.1	6,147	0.05%
2020/04/10	2	185.75	1	185.50	185.00	1	6,216	0.02%
2020/04/09	1	185.50	0	0.00	187.00	1	6,343	0.02%
2020/04/08	3	185.00	0	0.00	184.50	3	6,328	0.05%
2020/04/07	1	187.00	5	187.60	184.00	-4	6,281	-0.06%
2020/04/06	1	176.00	1	174.50	185.00	0	6,250	0.00%
2020/04/01	1	174.50	1	175.00	175.00	0	6,286	0.00%
2020/03/31	0	0.00	1	175.50	172.00	-1	6,274	-0.02%
2020/03/30	3	168.67	0	0.00	173.50	3	6,254	0.05%
2020/03/27	1	173.50	2	171.00	172.00	-1	6,290	-0.02%
2020/03/26	1	169.00	0	0.00	171.00	1	6,346	0.02%
2020/03/25	4	167.50	5	166.50	169.00	-1	6,703	-0.01%
2020/03/24	5	161.00	3	162.67	161.50	2	6,753	0.03%
2020/03/20	0	154.00	1	162.00	152.00	-1	6,702	-0.01%
2020/03/19	5	152.50	1	152.00	152.00	4	6,562	0.06%
2020/03/17	2	173.50	1	172.00	170.00	1	6,604	0.02%
2020/03/16	4	179.50	5	176.50	171.50	-1	6,603	-0.02%
2020/03/13	3	179.50	3	184.17	178.50	0	6,591	0.00%
2020/03/12	1	186.00	7	186.57	185.50	-6	6,549	-0.09%
2020/03/10	2.2	196.57	3	194.50	194.00	-0.8	6,516	-0.01%
2020/03/09	2	197.50	0	0.00	195.00	2	6,498	0.03%
2020/03/03	0	0.00	1	204.00	201.50	-1	6,594	-0.02%
2020/03/02	0	0.00	4	198.00	197.50	-4	6,653	-0.06%
2020/02/27	4	200.88	13	198.08	195.50	-9	6,706	-0.13%
2020/02/26	8	202.88	2	204.25	203.50	6	6,836	0.09%
2020/02/25	6	204.08	2	204.50	203.50	4	7,280	0.05%
2020/02/24	0	0.00	1	203.50	203.50	-1	7,318	-0.01%
2020/02/21	3	202.50	2	204.00	205.00	1	7,373	0.01%
2020/02/20	4	208.13	1	208.50	208.50	3	7,271	0.04%
2020/02/19	0.3	215.00	0	0.00	213.00	0.3	7,189	0.00%
2020/02/18	1	213.00	0	0.00	212.00	1	7,246	0.01%
2020/02/14	6	218.50	5	219.50	219.50	1	7,331	0.01%
2020/02/13	1	219.50	1	221.50	220.50	0	7,327	0.00%
2020/02/12	1	220.50	0	0.00	220.50	1	7,329	0.01%
2020/02/11	0	0.00	0.1	217.50	216.50	-0.1	7,286	0.00%
2020/02/10	0.2	210.00	0	0.00	208.50	0.2	7,482	0.00%
2020/02/07	0	0.00	3	214.00	214.00	-3	7,551	-0.04%
2020/02/06	0	0.00	2	215.50	218.50	-2	7,667	-0.03%
2020/02/05	7	215.29	0	213.50	212.00	7	7,839	0.09%
2020/02/04	1	215.50	0	0.00	218.00	1	7,924	0.01%
2020/02/03	0	0.00	1	213.50	213.00	-1	7,968	-0.01%
2020/01/30	0	0.00	2	219.00	214.50	-2	8,059	-0.02%
2020/01/20	1	229.00	1	230.00	230.50	0	8,056	0.00%
2020/01/17	0	0.00	1	227.50	228.50	-1	8,283	-0.01%
2020/01/15	1	226.00	2	229.50	227.50	-1	8,850	-0.01%
2020/01/13	2	232.25	2	233.50	232.50	0	8,660	0.00%
2020/01/09	0	0.00	2	227.50	227.50	-2	8,592	-0.02%
2020/01/08	2	222.50	1	220.50	220.50	1	8,506	0.01%
2020/01/07	0	0.00	7	216.79	218.00	-7	8,421	-0.08%
2020/01/06	5	211.70	4	211.00	211.00	1	8,327	0.01%
2020/01/03	3	217.00	20	216.33	215.50	-17	8,285	-0.21%
2019/12/31	6	221.50	1.5	220.68	219.00	4.5	8,229	0.05%
2019/12/30	1	225.00	1	225.50	222.00	0	8,345	0.00%
2019/12/27	1	226.00	11	226.18	227.00	-10	8,418	-0.12%
2019/12/24	0.1	217.50	5	217.40	216.00	-5	8,542	-0.06%
2019/12/20	13.1	210.14	6	211.50	212.50	7.1	8,530	0.08%
2019/12/19	1.1	225.07	0	0.00	225.50	1.1	8,167	0.01%
2019/12/18	13.1	229.97	0	0.00	229.00	13.1	8,064	0.16%
2019/12/17	7	236.71	1	237.00	238.00	6	8,016	0.07%
2019/12/16	0	0.00	1	233.00	235.00	-1	8,094	-0.01%
2019/12/13	1	233.50	0	0.00	229.00	1	8,081	0.01%
2019/12/10	0	0.00	1	227.50	227.50	-1	7,895	-0.01%
2019/12/09	1	226.00	7	227.50	225.50	-6	7,918	-0.08%
2019/12/05	5	219.40	0	0.00	221.50	5	7,959	0.06%
2019/12/03	1	219.00	2	219.50	219.50	-1	8,081	-0.01%
2019/12/02	0	0.00	1	221.00	220.50	-1	8,211	-0.01%
2019/11/29	3	223.67	3	224.50	223.50	0	8,238	0.00%
2019/11/28	10	227.15	6	224.67	223.50	4	8,490	0.05%
2019/11/27	2	225.75	1	228.50	227.00	1	8,658	0.01%
2019/11/26	7	227.64	5	226.30	225.50	2	8,872	0.02%
2019/11/25	14.1	230.53	15	230.27	227.00	-1	8,839	-0.01%
2019/11/22	8	229.63	9.1	231.20	237.50	-1.1	8,732	-0.01%
2019/11/20	0	0.00	1	220.50	218.00	-1	8,395	-0.01%
2019/11/18	0	0.00	0	214.50	214.50	0	8,469	0.00%
2019/11/14	1	217.00	1.1	215.07	216.50	-0.1	8,682	0.00%
2019/11/13	5	216.50	1	220.00	216.00	4	8,689	0.05%
2019/11/12	1	215.00	20	215.00	216.00	-19	8,610	-0.22%
2019/11/11	0	0.00	3	209.50	208.50	-3	8,608	-0.03%
2019/11/08	1	218.00	4	212.13	212.00	-3	8,645	-0.03%
2019/11/07	3	219.83	1.1	215.48	215.00	2	8,609	0.02%
2019/11/06	2	211.25	7	212.64	214.50	-5	8,457	-0.06%
2019/11/05	4	217.00	12.4	216.47	219.00	-8.4	8,509	-0.10%
2019/11/04	5	209.80	47	210.66	209.00	-42	8,435	-0.50%
2019/11/01	1	200.50	2	200.50	202.00	-1	8,321	-0.01%
2019/10/28	2	196.00	0	0.00	195.50	2	8,093	0.02%
2019/10/25	51	198.72	0	0.00	196.00	51	7,976	0.64%
2019/10/24	21	204.95	5	205.80	208.00	16	7,783	0.21%
2019/10/23	3	200.00	14	197.00	204.50	-11	7,616	-0.14%
2019/10/22	0	0.00	10	188.00	188.00	-10	7,291	-0.14%
2019/10/21	0.2	187.00	1	187.00	186.50	-0.8	7,455	-0.01%
2019/10/18	0	0.00	1	187.50	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	2	186.00	188.00	-2	7,773	-0.03%
2019/10/16	10	184.50	0	0.00	183.50	10	7,984	0.13%
2019/10/15	2	182.00	3	184.50	183.00	-1	8,179	-0.01%
2019/10/14	1	184.50	0	0.00	185.50	1	8,392	0.01%
2019/10/09	2	181.50	0	0.00	181.00	2	8,577	0.02%
2019/10/08	1	184.50	0	0.00	187.00	1	8,728	0.01%
2019/10/07	1	193.00	0	0.00	188.50	1	8,873	0.01%
2019/10/04	1	188.50	1	188.50	191.00	0	8,924	0.00%
2019/10/03	1	190.00	4	188.25	190.00	-3	8,853	-0.03%
2019/10/02	2	186.50	2	186.00	187.00	0	8,806	0.00%
2019/10/01	0	0.00	1	183.00	184.50	-1	8,797	-0.01%
2019/09/27	3	178.00	0	0.00	178.00	3	8,791	0.03%
2019/09/25	5	184.80	0	0.00	186.00	5	8,969	0.06%
2019/09/24	1	185.50	0	0.00	184.50	1	9,037	0.01%
2019/09/19	2	188.00	1	189.00	189.00	1	9,051	0.01%
2019/09/17	4	186.00	2	185.75	186.50	2	8,943	0.02%
2019/09/16	1	185.00	0	0.00	185.50	1	8,984	0.01%
2019/09/12	4	187.75	4	187.75	187.50	0	9,027	0.00%
2019/09/11	2	186.00	0	0.00	188.00	2	9,165	0.02%
2019/09/09	0	0.00	1	186.50	187.00	-1	9,104	-0.01%
2019/09/06	3	191.33	0.1	189.00	189.50	3	9,071	0.03%
2019/09/05	0	0.00	1	188.50	188.50	-1	9,019	-0.01%
2019/09/04	0	0.00	1	186.50	186.00	-1	9,087	-0.01%
2019/09/03	5	189.40	1	190.00	188.50	4	9,090	0.04%
2019/09/02	1	189.50	0	0.00	193.00	1	9,158	0.01%
2019/08/30	6	186.67	27	187.63	186.00	-21	9,151	-0.23%
2019/08/29	1	177.00	4	179.00	181.00	-3	8,927	-0.03%
2019/08/28	1	172.50	0	0.00	174.50	1	8,746	0.01%
2019/08/26	0.1	170.00	0	0.00	169.00	0.1	8,721	0.00%
2019/08/23	0	0.00	3	175.33	174.00	-3	8,719	-0.03%
2019/08/22	0	0.00	2	173.25	172.50	-2	8,672	-0.02%
2019/08/21	0	0.00	1	170.00	171.50	-1	8,625	-0.01%
2019/08/20	0	0.00	3	174.50	174.50	-3	8,606	-0.03%
2019/08/19	3	172.00	4.1	172.51	173.00	-1.1	8,560	-0.01%
2019/08/16	1	165.50	0	0.00	165.00	1	8,546	0.01%
2019/08/15	1	161.00	0	0.00	162.50	1	8,671	0.01%
2019/08/14	3	164.00	5	164.80	163.50	-2	8,845	-0.02%
2019/08/12	1	165.50	1	167.50	166.00	0	8,947	0.00%
2019/08/08	2	164.25	8.2	165.20	165.00	-6.2	8,953	-0.07%
2019/08/07	6	163.50	9	164.28	163.50	-3	8,903	-0.03%
2019/08/06	5	157.30	1	150.50	157.00	4	8,777	0.05%
2019/08/05	7.2	157.05	4	157.50	157.00	3.2	8,765	0.04%
2019/08/02	0	0.00	1	165.00	164.50	-1	8,734	-0.01%
2019/08/01	1	168.00	0	0.00	168.00	1	8,738	0.01%
2019/07/31	7	166.21	2	165.75	166.00	5	8,810	0.06%
2019/07/30	1	172.00	4	168.25	167.00	-3	8,860	-0.03%
2019/07/29	1	171.00	2	171.00	171.00	-1	8,840	-0.01%
2019/07/26	2	170.75	3	170.50	171.00	-1	8,882	-0.01%
2019/07/25	1	172.00	0	0.00	172.50	1	8,846	0.01%
2019/07/24	5	172.60	5	172.10	171.50	0	8,753	0.00%
2019/07/23	4	172.75	2	174.00	174.00	2	8,664	0.02%
2019/07/22	3.5	173.21	2	173.00	174.50	1.5	8,548	0.02%
2019/07/19	2.5	169.60	3	170.33	172.00	-0.5	8,467	-0.01%
2019/07/18	8	165.62	4	165.00	163.00	4	8,291	0.05%
2019/07/17	7	171.29	0	0.00	171.00	7	8,060	0.09%
2019/07/16	8	181.19	1	179.00	178.00	7	7,826	0.09%
2019/07/15	0	0.00	7	179.43	180.00	-7	7,624	-0.09%
2019/07/12	4	175.00	0	0.00	173.50	4	7,482	0.05%
2019/07/11	7.7	181.83	8	183.31	183.00	-0.3	7,361	0.00%
2019/07/10	2	176.00	1	176.50	175.00	1	7,157	0.01%
2019/07/05	3	174.50	1	175.50	176.00	2	7,098	0.03%
2019/07/04	7	174.14	0	0.00	175.50	7	7,094	0.10%
2019/07/03	4.1	178.49	3	180.83	175.50	1.1	7,060	0.01%
2019/07/02	8	186.06	2	185.25	185.00	6	6,959	0.09%
2019/07/01	0	0.00	1	190.00	190.00	-1	6,733	-0.01%
2019/06/27	10	170.00	0	0.00	169.50	10	6,595	0.15%
2019/06/26	1	167.00	1	166.50	167.00	0	6,590	0.00%
2019/06/25	1	168.50	1	170.50	168.00	0	6,567	0.00%
2019/06/24	1	170.00	1	170.00	171.00	0	6,532	0.00%
2019/06/20	1	168.00	1	170.00	170.00	0	6,423	0.00%
2019/06/19	1	169.50	2	170.25	171.00	-1	6,341	-0.02%
2019/06/17	0	0.00	17	163.03	162.50	-17	6,143	-0.28%
2019/06/13	2	164.25	0	0.00	163.00	2	6,187	0.03%
2019/06/12	20	164.35	2	165.50	165.50	18	6,208	0.29%
2019/06/11	10	162.00	0	0.00	160.50	10	6,097	0.16%
2019/06/10	1	157.00	4	157.75	159.50	-3	5,964	-0.05%
2019/06/06	12	152.46	0	0.00	149.50	12	5,840	0.21%
2019/06/05	0	0.00	3	164.50	166.00	-3	5,626	-0.05%
2019/06/04	2	166.00	0	0.00	162.00	2	5,611	0.04%
2019/06/03	0	166.00	0	0.00	164.00	0	5,555	0.00%
2019/05/31	1	165.50	2	164.50	167.50	-1	5,547	-0.02%
2019/05/30	4	163.25	3	165.67	163.00	1	5,429	0.02%
2019/05/29	1	162.00	0	0.00	164.00	1	5,374	0.02%
2019/05/28	0	164.00	1	164.00	162.00	-1	5,328	-0.02%
2019/05/27	2	161.01	0	0.00	163.50	2	5,268	0.04%
2019/05/24	2	168.25	3	165.83	165.00	-1	5,269	-0.02%
2019/05/23	0	169.00	1	165.00	167.00	-1	5,178	-0.02%
2019/05/22	1	180.00	1	179.50	178.00	0	5,078	0.00%
2019/05/21	2	170.50	3	171.50	173.50	-1	4,960	-0.02%
2019/05/20	1	180.50	3	181.17	180.00	-2	4,779	-0.04%
2019/05/17	0	0.00	2	192.75	187.50	-2	4,750	-0.04%
2019/05/16	1	196.50	0	0.00	195.00	1	4,829	0.02%
2019/05/15	4	198.63	0	0.00	200.50	4	4,841	0.08%
2019/05/14	3	199.17	2	201.25	202.50	1	4,814	0.02%
2019/05/13	2	205.75	2	204.50	200.00	0	4,775	0.00%
2019/05/10	4	213.13	2	213.75	211.00	2	4,720	0.04%
2019/05/09	1	214.00	2	215.75	217.50	-1	4,664	-0.02%
2019/05/08	0	217.00	1	222.00	217.00	-1	4,657	-0.02%
2019/05/07	0	0.00	1.5	212.04	221.50	-1.5	4,571	-0.03%
2019/05/03	0	0.00	1	205.50	207.00	-1	4,588	-0.02%
2019/04/30	1	198.50	2	201.00	201.50	-1	4,561	-0.02%
2019/04/29	2	197.00	2	199.00	200.00	0	4,616	0.00%
2019/04/23	0	0.00	2	195.25	195.50	-2	4,598	-0.04%
2019/04/22	2	198.75	0.1	198.00	198.00	1.9	4,558	0.04%
2019/04/18	0	197.00	0	0.00	198.50	0	4,523	0.00%
2019/04/15	2	195.00	0	0.00	196.00	2	4,456	0.04%
2019/04/12	1	202.00	4	201.13	201.00	-3	4,424	-0.07%
2019/04/11	1	201.00	0	0.00	200.00	1	4,447	0.02%
2019/04/09	1	194.50	1	196.00	196.50	0	4,354	0.00%
2019/04/08	0	0.00	2	194.00	193.00	-2	4,330	-0.05%
2019/04/02	3	201.50	0	0.00	200.50	3	4,247	0.07%
2019/03/29	0	0.00	13	197.58	198.00	-13	4,173	-0.31%
2019/03/26	0	0.00	0	190.00	191.00	0	4,153	0.00%
2019/03/21	0	0.00	0.1	189.50	190.50	-0.1	4,078	0.00%
2019/03/20	0	0.00	2	190.50	186.00	-2	4,077	-0.05%
2019/03/19	0	0.00	2	189.25	187.00	-2	4,038	-0.05%
2019/03/18	1	186.50	24	183.88	188.50	-23	3,989	-0.58%
2019/03/15	0	0.00	15	180.67	179.00	-15	3,934	-0.38%
2019/03/14	3	175.50	1	176.50	176.00	2	3,816	0.05%
2019/03/13	0	0.00	2	177.50	176.50	-2	3,830	-0.05%
2019/03/12	1	176.00	0	0.00	174.00	1	3,846	0.03%
2019/03/11	0	0.00	7.3	178.36	178.50	-7.3	3,934	-0.19%
2019/03/08	1	173.00	0	0.00	173.00	1	3,996	0.03%
2019/03/07	0	0.00	1	172.00	172.50	-1	4,047	-0.02%
2019/03/06	1	173.00	0	0.00	176.00	1	4,063	0.02%
2019/03/05	1	168.50	0	0.00	169.00	1	4,033	0.02%
2019/02/25	2	172.50	1	172.00	173.50	1	3,955	0.03%
2019/02/22	1	177.00	1	173.00	173.00	0	3,950	0.00%
2019/02/20	1	174.50	6	179.08	175.00	-5	3,891	-0.13%
2019/02/18	1	179.50	1	174.00	174.50	0	3,894	0.00%
2019/02/15	3	171.50	15	174.77	174.50	-12	3,804	-0.32%
2019/02/14	1	160.50	1	163.00	163.50	0	3,618	0.00%
2019/02/13	0	0.00	1	161.00	159.50	-1	3,562	-0.03%
2019/02/12	1	160.00	0	0.00	161.00	1	3,566	0.03%
2019/01/30	0	0.00	1	158.00	158.00	-1	3,630	-0.03%
2019/01/29	1	157.00	2	156.25	157.00	-1	3,716	-0.03%
2019/01/28	0	0.00	1	155.00	153.00	-1	3,698	-0.03%
2019/01/24	1	150.00	0	0.00	150.00	1	3,755	0.03%
2019/01/21	0	0.00	5	156.30	155.50	-5	3,802	-0.13%
2019/01/18	0	0.00	3	153.50	150.50	-3	3,791	-0.08%
2019/01/17	1	151.50	1	149.00	150.00	0	3,804	0.00%
2019/01/16	0	0.00	6	150.33	148.00	-6	3,837	-0.16%
2019/01/15	0	0.00	2	148.00	148.00	-2	3,818	-0.05%
2019/01/10	0	0.00	4	143.50	145.00	-4	4,025	-0.10%
2019/01/09	0	0.00	4	146.50	146.00	-4	4,044	-0.10%
2019/01/08	3	141.67	4	142.00	142.00	-1	4,006	-0.02%
2019/01/03	2	133.00	0	0.00	134.00	2	4,067	0.05%
2018/12/20	0	0.00	2	141.50	142.00	-2	4,272	-0.05%
2018/12/17	0	0.00	2	138.50	137.50	-2	4,359	-0.05%
2018/12/14	2	137.00	0	0.00	138.00	2	4,387	0.05%
2018/12/13	2	137.00	2	138.50	138.00	0	4,412	0.00%
2018/12/12	0	0.00	2	139.00	138.50	-2	4,429	-0.05%
2018/12/10	2	137.50	3	139.00	138.00	-1	4,426	-0.02%
2018/12/06	4	136.25	0	0.00	135.00	4	4,582	0.09%
2018/12/05	0	0.00	1	142.00	142.00	-1	4,578	-0.02%
2018/12/04	4	145.25	12	150.04	140.50	-8	4,575	-0.17%
2018/12/03	0	0.00	7	141.29	143.00	-7	4,547	-0.15%
2018/11/29	1	130.00	1	128.00	127.00	0	4,537	0.00%
2018/11/28	2	129.00	4	131.13	131.50	-2	4,467	-0.04%
2018/11/21	2	124.00	0	0.00	127.00	2	4,624	0.04%
2018/11/16	6	124.83	1	129.00	129.00	5	4,602	0.11%
2018/11/13	1	126.50	0	0.00	130.00	1	4,618	0.02%
2018/11/05	2	140.50	2	139.00	138.50	0	4,703	0.00%
2018/11/01	9	137.61	9	139.00	138.00	0	4,898	0.00%
2018/10/30	0	0.00	3	133.00	135.00	-3	4,816	-0.06%
2018/10/29	3	125.00	0	0.00	126.50	3	4,747	0.06%
2018/10/26	3	136.00	3	134.50	133.00	0	4,656	0.00%
2018/10/25	8	135.44	7	134.07	133.00	1	4,619	0.02%
2018/10/24	2	141.00	4	138.88	137.50	-2	4,550	-0.04%
2018/10/23	1	135.50	0	0.00	135.00	1	4,494	0.02%
2018/10/19	8	136.44	22	137.64	139.50	-14	4,467	-0.31%
2018/10/18	2	134.75	2	136.50	134.50	0	4,342	0.00%
2018/10/17	1	133.00	1	133.00	132.00	0	4,261	0.00%
2018/10/16	2	127.00	0	0.00	127.00	2	4,233	0.05%
2018/10/15	5	129.20	0	0.00	129.00	5	4,219	0.12%
2018/10/12	0	0.00	3	127.00	127.00	-3	4,211	-0.07%
2018/10/11	10	123.75	0	0.00	123.50	10	4,213	0.24%
2018/10/08	12	137.00	0	0.00	133.00	12	4,119	0.29%
2018/10/05	3	141.83	0	0.00	143.00	3	4,043	0.07%
2018/10/04	1	142.50	0	0.00	146.00	1	4,007	0.02%
2018/10/02	2	145.00	0	0.00	144.00	2	3,976	0.05%
2018/10/01	3	147.50	1	147.00	147.50	2	3,960	0.05%
2018/09/26	2	146.75	0	0.00	146.00	2	3,892	0.05%
2018/09/25	1	147.50	0	0.00	147.00	1	3,883	0.03%
2018/09/21	0	0.00	8	152.56	153.50	-8	3,834	-0.21%
2018/09/14	1	149.50	3	151.17	150.00	-2	3,720	-0.05%
2018/09/13	2	147.50	3	148.67	150.00	-1	3,719	-0.03%
2018/09/12	6	146.17	1	145.00	146.00	5	3,674	0.14%
2018/09/11	1	156.50	1	157.50	158.50	0	3,555	0.00%
2018/09/10	6	153.26	10	155.10	156.50	-4	3,569	-0.11%
2018/09/07	2	156.50	4	157.36	154.50	-2	3,671	-0.06%
2018/09/06	3	153.67	11	153.82	153.50	-8	3,662	-0.22%
2018/09/05	6	149.33	7	147.29	147.00	-1	3,513	-0.03%
2018/09/04	4	145.38	1	146.00	145.00	3	3,489	0.09%
2018/09/03	4	147.00	4	149.50	147.00	0	3,492	0.00%
2018/08/30	1	149.50	1	150.50	151.50	0	3,506	0.00%
2018/08/28	0	0.00	15	154.93	155.00	-15	3,447	-0.44%
2018/08/24	2	147.00	0	0.00	147.00	2	3,415	0.06%
2018/08/21	0	0.00	1	152.00	152.00	-1	3,396	-0.03%
2018/08/20	1	148.50	1	149.50	150.00	0	3,336	0.00%
2018/08/17	2	149.75	3	150.17	149.50	-1	3,309	-0.03%
2018/08/16	5	148.30	4	149.50	149.00	1	3,296	0.03%
2018/08/15	4	151.13	3	151.50	150.00	1	3,262	0.03%
2018/08/14	5	154.30	3	156.00	155.00	2	3,210	0.06%
2018/08/13	1	156.50	0	0.00	155.00	1	3,127	0.03%
2018/08/10	0	159.00	14	158.93	159.00	-14	3,063	-0.46%
2018/08/09	4	153.88	7	153.93	154.50	-3	2,963	-0.10%
2018/08/08	4	153.00	22	154.16	152.00	-18	2,865	-0.63%
2018/08/01	2	143.50	0	0.00	143.50	2	2,812	0.07%
2018/07/30	0	0.00	2	147.50	146.50	-2	2,825	-0.07%
2018/07/24	0	0.00	1	143.50	143.50	-1	2,799	-0.04%
2018/07/23	0	0.00	1	143.00	143.00	-1	2,802	-0.04%
2018/07/19	11	144.50	2	143.75	144.50	9	2,787	0.32%
2018/07/18	0	0.00	3	142.00	144.00	-3	2,776	-0.11%
2018/07/17	0	0.00	1	138.00	138.50	-1	2,735	-0.04%
2018/07/09	0	0.00	1	138.00	138.00	-1	2,720	-0.04%
2018/07/04	1	137.00	0	0.00	138.50	1	2,722	0.04%
2018/06/29	1	135.00	0	0.00	137.50	1	2,736	0.04%
2018/06/22	1	138.00	1	138.00	136.50	0	2,729	0.00%
2018/06/21	1	142.00	1	141.50	142.00	0	2,710	0.00%
2018/06/19	2	137.50	0	0.00	141.50	2	2,798	0.07%
2018/06/15	3	144.33	1	145.50	146.00	2	2,775	0.07%
2018/06/14	7	149.43	6	149.58	145.00	1	2,643	0.04%
2018/06/07	5	145.00	7.2	148.25	147.00	-2.2	2,671	-0.08%
2018/06/06	0	0.00	2	141.50	142.00	-2	2,587	-0.08%
2018/06/01	1	137.00	1	138.00	137.00	0	2,647	0.00%
2018/05/31	1	133.50	0	0.00	135.50	1	2,658	0.04%
2018/05/30	1	135.50	0	0.00	135.50	1	2,628	0.04%
2018/05/28	0	0.00	1	137.00	138.00	-1	2,643	-0.04%
2018/05/22	0	0.00	1	136.50	136.00	-1	2,864	-0.03%
2018/05/18	0	0.00	1	135.50	135.50	-1	2,913	-0.03%
2018/05/17	1	139.00	0	0.00	138.00	1	2,952	0.03%
2018/05/11	0	0.00	4	135.63	136.50	-4	3,421	-0.12%
2018/05/02	0	0.00	0.1	124.50	124.50	-0.1	3,842	0.00%
2018/04/26	1	123.00	0	0.00	124.00	1	3,971	0.03%
2018/04/19	1	127.50	0	0.00	128.00	1	4,526	0.02%
2018/04/18	2	124.50	0	0.00	125.50	2	4,468	0.04%
2018/04/13	0	0.00	1	129.00	129.00	-1	4,424	-0.02%
2018/04/09	0	0.00	12	130.00	130.50	-12	4,414	-0.27%
2018/03/29	0	0.00	1	133.50	132.00	-1	4,350	-0.02%
2018/03/28	3	130.33	1	129.50	129.50	2	4,305	0.05%
2018/03/23	16	133.97	19	133.34	133.00	-3	4,234	-0.07%
2018/03/22	6	138.50	6	138.17	136.50	0	4,206	0.00%
2018/03/20	6	135.67	0	0.00	135.50	6	4,060	0.15%
2018/03/16	0	0.00	1	138.00	139.50	-1	4,042	-0.02%
2018/03/14	0	0.00	6	137.17	138.50	-6	3,920	-0.15%
2018/03/13	3	134.00	7	134.50	135.00	-4	3,844	-0.10%
2018/03/08	1	130.50	1	130.00	130.00	0	3,808	0.00%
2018/03/07	0	0.00	7	128.29	129.00	-7	3,724	-0.19%
2018/03/06	0	0.00	2	129.50	129.50	-2	3,725	-0.05%
2018/03/05	0	0.00	2	128.00	128.00	-2	3,738	-0.05%
2018/03/02	2	128.50	0	0.00	128.50	2	3,629	0.06%
2018/02/26	0	0.00	1	130.00	129.00	-1	3,518	-0.03%
2018/02/23	0	0.00	1	127.50	127.50	-1	3,511	-0.03%
2018/02/22	2	127.50	3	126.00	126.00	-1	3,499	-0.03%
2018/02/21	0	0.00	1	124.50	125.50	-1	3,441	-0.03%
2018/02/12	1	121.00	1	121.50	121.00	0	3,403	0.00%
2018/02/09	1	121.00	0	0.00	121.00	1	3,385	0.03%
2018/02/07	5	121.70	5	121.60	121.50	0	3,289	0.00%
2018/02/06	5	123.50	2	122.75	124.50	3	3,121	0.10%
2018/02/05	9	128.00	9	129.67	131.00	0	2,986	0.00%
2018/02/02	25	130.84	39	129.88	130.50	-14	2,839	-0.49%
2018/02/01	1	121.50	1	121.50	122.50	0	2,601	0.00%
2018/01/31	9	124.33	2	122.00	122.50	7	2,555	0.27%
2018/01/30	2	122.00	1	121.50	122.00	1	2,420	0.04%
2018/01/26	9	123.44	0	0.00	125.50	9	2,320	0.39%
2018/01/22	2	123.50	1	123.50	125.00	1	2,134	0.05%
2018/01/19	5	124.00	0	0.00	123.50	5	2,076	0.24%
2018/01/18	0	0.00	3	129.33	128.00	-3	1,964	-0.15%
2018/01/17	2	126.00	0	0.00	126.50	2	1,851	0.11%
2018/01/16	9	127.94	10	126.15	126.00	-1	1,780	-0.06%
2018/01/15	10	120.25	10	120.20	120.50	0	1,547	0.00%
2018/01/11	9	116.06	9	116.39	116.00	0	1,439	0.00%
2018/01/05	0	0.00	3	118.33	117.50	-3	1,443	-0.21%

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

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

兆豐-北高雄 券商分點個股進出 兆豐-北高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析