聯詠 (3034)-國票券商分點個股進出

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
480.0
漲跌
▼3.5
漲幅
-0.72%
成交量
4,289張
產業
上市半導體類股
1934人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/11/22	0	0.00	7.3	485.23	480.00	-7.3	2,962	-0.25%
2024/11/21	1	486.50	0	0.00	483.50	1	2,929	0.03%
2024/11/20	2.1	481.14	1.3	487.20	481.00	0.8	2,890	0.03%
2024/11/19	2.1	485.90	3	491.50	485.50	-0.9	2,840	-0.03%
2024/11/18	8.7	495.50	0	491.50	491.50	8.7	2,803	0.31%
2024/11/15	0	0.00	0	485.50	484.50	0	2,758	0.00%
2024/11/14	0.2	482.83	5	484.10	478.50	-4.9	2,768	-0.18%
2024/11/13	2	490.50	0	0.00	491.00	2	2,718	0.07%
2024/11/12	6	482.95	4.4	488.28	481.50	1.7	2,707	0.06%
2024/11/11	6.4	494.38	0	494.00	496.00	6.4	2,674	0.24%
2024/11/08	1	494.93	11	491.12	488.50	-10	2,685	-0.37%
2024/11/07	10.2	490.02	0	0.00	495.00	10.2	2,741	0.37%
2024/11/05	0.1	491.65	0	0.00	489.50	0.1	2,844	0.00%
2024/11/04	1.1	490.40	7.5	495.64	492.50	-6.4	2,937	-0.22%
2024/11/01	0.1	498.56	2.4	497.72	501.00	-2.4	3,032	-0.08%
2024/10/30	0	0.00	2	510.00	503.00	-2	3,049	-0.07%
2024/10/29	0.1	505.08	0.1	508.00	504.00	0	3,076	0.00%
2024/10/28	0	0.00	0	516.00	515.00	0	3,089	0.00%
2024/10/25	0.1	517.79	0	0.00	514.00	0.1	3,146	0.00%
2024/10/24	0.1	520.00	0	0.00	517.00	0.1	3,177	0.00%
2024/10/23	0.1	522.00	0	0.00	518.00	0.1	3,231	0.00%
2024/10/22	1	522.00	0	0.00	525.00	1	3,251	0.03%
2024/10/21	2.9	531.00	0	530.00	533.00	2.9	3,291	0.09%
2024/10/18	0	0.00	0.3	524.82	523.00	-0.3	3,295	-0.01%
2024/10/17	0.3	524.00	0	0.00	523.00	0.3	3,356	0.01%
2024/10/16	0.1	519.29	0	0.00	521.00	0.1	3,387	0.00%
2024/10/15	0.2	517.00	0	0.00	513.00	0.2	3,387	0.01%
2024/10/14	0	516.00	1	517.00	519.00	-1	3,430	-0.03%
2024/10/08	0	504.50	0	0.00	509.00	0	3,659	0.00%
2024/10/07	1	510.00	0	0.00	510.00	1	3,702	0.03%
2024/10/01	1	523.00	0	0.00	517.00	1	3,662	0.03%
2024/09/30	0.1	518.00	0.1	519.00	518.00	0	3,739	0.00%
2024/09/27	0.1	522.00	0	0.00	510.00	0.1	3,824	0.00%
2024/09/26	0	0.00	1.5	521.11	523.00	-1.5	3,921	-0.04%
2024/09/25	1	528.00	0	0.00	514.00	1	3,961	0.03%
2024/09/24	0.1	520.00	0.2	520.00	519.00	-0.1	3,975	0.00%
2024/09/23	0.7	518.19	12	520.00	522.00	-11.3	4,002	-0.28%
2024/09/19	0	507.00	0.8	512.03	506.00	-0.8	4,085	-0.02%
2024/09/18	0.3	507.06	5.1	502.03	499.50	-4.8	4,118	-0.12%
2024/09/16	1	528.00	0	0.00	532.00	1	4,086	0.02%
2024/09/09	0	515.81	0	0.00	518.00	0	4,223	0.00%
2024/09/06	0.1	520.22	0	0.00	526.00	0.1	4,244	0.00%
2024/09/04	0	523.00	0	0.00	521.00	0	4,302	0.00%
2024/09/03	0	0.00	1	535.00	532.00	-1	4,245	-0.02%
2024/09/02	0	0.00	0.1	542.00	540.00	-0.1	4,267	0.00%
2024/08/30	0.1	549.61	1.1	550.00	540.00	-1	4,319	-0.02%
2024/08/29	1.1	548.14	0	0.00	551.00	1.1	4,387	0.03%
2024/08/28	1	546.00	0	0.00	541.00	1	4,454	0.02%
2024/08/23	0	540.00	0.3	542.00	547.00	-0.2	4,776	-0.01%
2024/08/22	1.3	550.11	0	0.00	549.00	1.3	4,914	0.03%
2024/08/21	0	542.00	3.7	544.76	545.00	-3.7	5,064	-0.07%
2024/08/20	2.6	550.59	2.3	550.13	552.00	0.3	5,143	0.01%
2024/08/19	2.4	538.79	0	544.00	547.00	2.4	5,230	0.05%
2024/08/13	0.1	528.00	0.2	528.05	525.00	-0.1	5,410	0.00%
2024/08/12	0.1	521.24	0	0.00	525.00	0.1	5,422	0.00%
2024/08/09	15	509.80	3.2	514.92	506.00	11.8	5,448	0.22%
2024/08/08	0	0.00	1	485.00	495.50	-1	5,458	-0.02%
2024/08/07	3.3	493.20	5.2	487.13	495.50	-2	5,509	-0.04%
2024/08/06	5.9	494.93	2.9	499.74	499.50	3	5,467	0.05%
2024/08/05	1.3	509.24	8.8	494.71	490.00	-7.5	5,464	-0.14%
2024/08/02	0	525.00	6.4	522.42	521.00	-6.4	5,526	-0.12%
2024/08/01	1	532.00	2	530.00	536.00	-1	5,503	-0.02%
2024/07/31	2.2	523.25	2	518.50	523.00	0.2	5,511	0.00%
2024/07/30	2.1	526.40	14.7	523.24	531.00	-12.6	5,514	-0.23%
2024/07/29	1.6	535.42	1	530.00	530.00	0.6	5,511	0.01%
2024/07/26	2	545.50	3	529.00	544.00	-1	5,515	-0.02%
2024/07/23	0.1	539.00	2	544.50	541.00	-2	5,529	-0.04%
2024/07/22	0	529.00	6	531.33	524.00	-6	5,539	-0.11%
2024/07/19	0	0.00	1	552.00	543.00	-1	5,513	-0.02%
2024/07/18	1.1	549.76	16	542.94	554.00	-14.9	5,526	-0.27%
2024/07/17	2.1	555.08	0	0.00	554.00	2.1	5,483	0.04%
2024/07/16	2.1	556.67	3	560.00	558.00	-0.9	5,520	-0.02%
2024/07/15	4	565.75	2	562.00	563.00	2	5,583	0.04%
2024/07/12	0	570.00	10.6	568.76	567.00	-10.6	5,569	-0.19%
2024/07/11	34	580.32	6.3	581.57	579.00	27.7	5,560	0.50%
2024/07/10	30.1	572.31	3.5	579.00	570.00	26.7	5,582	0.48%
2024/07/09	6.3	605.01	48.3	603.97	604.00	-42.1	5,500	-0.77%
2024/07/08	3	611.67	4	610.75	612.00	-1	5,549	-0.02%
2024/07/05	3	619.00	0	0.00	618.00	3	5,550	0.05%
2024/07/04	0	0.00	2	612.50	620.00	-2	5,593	-0.04%
2024/07/03	0	0.00	1.9	619.14	619.00	-1.9	5,556	-0.03%
2024/07/02	2	623.50	2.6	617.70	624.00	-0.6	5,476	-0.01%
2024/07/01	3.5	616.73	1	620.00	620.00	2.5	5,376	0.05%
2024/06/27	0	0.00	2	606.00	606.00	-2	5,333	-0.04%
2024/06/26	2.1	606.19	5	601.25	613.00	-2.9	5,401	-0.05%
2024/06/25	0.2	606.00	8	604.00	604.00	-7.8	5,353	-0.15%
2024/06/24	6.7	612.59	1.1	607.25	617.00	5.6	5,337	0.11%
2024/06/21	0.2	614.67	5.5	615.43	618.00	-5.3	5,316	-0.10%
2024/06/20	1.1	618.00	11.6	618.81	619.00	-10.5	5,312	-0.20%
2024/06/19	49.7	624.55	2	626.50	629.00	47.7	5,276	0.90%
2024/06/18	1.5	619.54	5.3	621.38	617.00	-3.8	5,261	-0.07%
2024/06/17	7.6	618.10	0	616.00	622.00	7.5	5,317	0.14%
2024/06/14	9.8	613.30	3	614.00	614.00	6.8	5,385	0.13%
2024/06/13	10.2	609.37	0.1	609.98	608.00	10.1	5,525	0.18%
2024/06/12	3.7	605.28	0	0.00	607.00	3.7	5,510	0.07%
2024/06/11	2	600.00	0	0.00	595.00	2	5,531	0.04%
2024/06/07	0	0.00	1	606.00	606.00	-1	5,575	-0.02%
2024/06/06	1	610.00	0	608.60	606.00	1	5,605	0.02%
2024/06/05	0	604.00	0	0.00	605.00	0	5,636	0.00%
2024/06/04	0	596.00	5	592.00	595.00	-5	5,793	-0.09%
2024/06/03	5	593.60	1	600.00	598.00	4	5,798	0.07%
2024/05/31	2	599.50	0.5	599.00	593.00	1.5	5,784	0.03%
2024/05/30	0	0.00	3.8	608.92	605.00	-3.8	5,671	-0.07%
2024/05/29	2.5	622.87	10.1	617.85	611.00	-7.6	5,671	-0.13%
2024/05/28	12.6	622.16	1.2	625.98	623.00	11.4	5,670	0.20%
2024/05/27	0.3	624.97	5	617.00	607.00	-4.7	5,627	-0.08%
2024/05/24	5	613.40	6.6	613.51	610.00	-1.6	5,658	-0.03%
2024/05/23	5.1	617.82	2	618.00	624.00	3.1	5,603	0.06%
2024/05/22	0	0.00	1.5	604.40	614.00	-1.5	5,580	-0.03%
2024/05/21	0	0.00	5.3	605.76	606.00	-5.3	5,609	-0.09%
2024/05/20	4.3	605.32	3	607.33	612.00	1.3	5,647	0.02%
2024/05/17	0	0.00	2	595.00	603.00	-2	5,852	-0.03%
2024/05/16	2	590.99	0	0.00	591.00	2	6,010	0.03%
2024/05/15	1.1	580.10	0.1	583.00	579.00	1	6,020	0.02%
2024/05/14	3.2	580.37	1	583.00	583.00	2.1	6,056	0.04%
2024/05/13	0.1	584.00	0	0.00	587.00	0.1	6,074	0.00%
2024/05/10	0	0.00	2.9	595.31	588.00	-2.9	6,008	-0.05%
2024/05/09	2.3	594.22	6	596.97	592.00	-3.8	5,943	-0.06%
2024/05/08	3.2	605.24	19.4	603.94	605.00	-16.2	5,888	-0.28%
2024/05/07	0.4	637.98	23	637.43	640.00	-22.6	5,759	-0.39%
2024/05/06	23	639.56	0.1	636.85	635.00	22.9	5,729	0.40%
2024/05/03	5.3	627.85	6.2	630.02	634.00	-0.8	5,730	-0.01%
2024/04/30	5	618.00	6	619.16	618.00	-1	5,640	-0.02%
2024/04/29	15.5	618.96	0.1	611.00	625.00	15.4	5,641	0.27%
2024/04/26	3.1	608.27	0	0.00	603.00	3.1	5,594	0.06%
2024/04/25	0.9	601.32	3	598.33	597.00	-2.1	5,590	-0.04%
2024/04/24	3.8	599.03	1.1	593.91	601.00	2.7	5,585	0.05%
2024/04/23	0	0.00	2.1	579.51	583.00	-2.1	5,663	-0.04%
2024/04/22	0.3	579.00	6	577.67	574.00	-5.8	5,682	-0.10%
2024/04/19	3.2	595.44	17	594.06	588.00	-13.8	5,753	-0.24%
2024/04/18	0.3	620.00	1	614.00	615.00	-0.7	5,712	-0.01%
2024/04/17	2.7	615.95	1	619.00	621.00	1.7	5,682	0.03%
2024/04/16	0.3	607.06	3.3	607.18	602.00	-3	5,653	-0.05%
2024/04/15	2	619.97	10.1	617.97	618.00	-8	5,615	-0.14%
2024/04/12	13	625.49	11.3	626.51	630.00	1.7	5,612	0.03%
2024/04/11	0	0.00	5.3	611.00	615.00	-5.3	5,546	-0.09%
2024/04/10	17.5	607.41	3.2	601.00	606.00	14.3	5,528	0.26%
2024/04/09	2.1	599.29	16.5	591.71	596.00	-14.4	5,510	-0.26%
2024/04/08	2.4	597.25	0	0.00	591.00	2.4	5,484	0.04%
2024/04/03	0	0.00	5	593.00	596.00	-5	5,469	-0.09%
2024/04/02	0	0.00	4	592.00	594.00	-4	5,465	-0.07%
2024/04/01	6.4	599.27	4.6	593.76	589.00	1.8	5,470	0.03%
2024/03/29	6	603.64	5.1	608.12	604.00	0.9	5,439	0.02%
2024/03/28	0	0.00	3.1	594.55	589.00	-3.1	5,347	-0.06%
2024/03/27	5	590.00	5	590.00	591.00	0	5,350	0.00%
2024/03/26	0.1	582.87	0.2	576.00	583.00	-0.1	5,435	0.00%
2024/03/25	1	586.00	1	587.00	589.00	0	5,432	0.00%
2024/03/22	3.2	588.94	1.1	590.19	594.00	2.2	5,462	0.04%
2024/03/21	15.1	595.40	2.7	598.91	596.00	12.4	5,462	0.23%
2024/03/20	5	604.03	7.6	603.35	595.00	-2.6	5,459	-0.05%
2024/03/19	0.1	599.85	46.6	596.46	596.00	-46.5	5,427	-0.86%
2024/03/18	60	601.22	16	600.00	605.00	44	5,375	0.82%
2024/03/15	0.3	572.40	1	571.00	570.00	-0.8	5,260	-0.01%
2024/03/14	12.1	575.82	1	569.00	576.00	11.1	5,232	0.21%
2024/03/13	1	586.01	10.7	587.27	584.00	-9.6	5,167	-0.19%
2024/03/12	1.4	586.00	0	0.00	594.00	1.4	5,090	0.03%
2024/03/11	1.3	582.04	3	581.67	582.00	-1.8	5,075	-0.03%
2024/03/08	16	606.39	2	621.95	592.00	14	5,034	0.28%
2024/03/07	2.5	594.40	0.9	597.00	598.00	1.6	4,848	0.03%
2024/03/06	2.5	586.81	12	583.00	594.00	-9.5	4,762	-0.20%
2024/03/05	14.3	592.11	0	0.00	593.00	14.3	4,723	0.30%
2024/03/04	4.9	596.18	4.2	594.81	592.00	0.7	4,737	0.02%
2024/03/01	16.4	606.75	4.8	605.33	599.00	11.6	4,684	0.25%
2024/02/29	5	604.38	0.2	603.00	601.00	4.7	4,678	0.10%
2024/02/27	4.5	600.19	2.6	602.68	605.00	1.9	4,587	0.04%
2024/02/26	5.5	587.04	2.4	584.20	584.00	3	4,417	0.07%
2024/02/23	5.8	589.05	1.5	586.66	580.00	4.3	4,406	0.10%
2024/02/22	2.6	574.56	0.2	583.00	584.00	2.4	4,351	0.05%
2024/02/21	1.1	574.55	5.9	572.90	569.00	-4.8	4,296	-0.11%
2024/02/20	12.5	585.44	25.5	589.64	587.00	-13	4,234	-0.31%
2024/02/19	11.2	527.45	20.2	527.13	550.00	-9	4,004	-0.23%
2024/02/16	0	0.00	2.3	510.44	514.00	-2.3	3,854	-0.06%
2024/02/15	15.4	504.64	11	506.00	506.00	4.4	3,843	0.11%
2024/02/05	2.1	497.03	15.2	501.32	506.00	-13.1	3,779	-0.35%
2024/02/02	11	514.18	0	0.00	515.00	11	3,707	0.30%
2024/02/01	12.2	515.07	1	515.00	515.00	11.2	3,753	0.30%
2024/01/31	1	507.00	0	0.00	511.00	1	3,915	0.03%
2024/01/30	0.2	509.75	0	0.00	508.00	0.2	3,942	0.00%
2024/01/29	0	0.00	1	519.00	520.00	-1	3,997	-0.03%
2024/01/26	0	0.00	2	519.00	520.00	-2	4,039	-0.05%
2024/01/24	0	0.00	1	525.00	526.00	-1	4,273	-0.02%
2024/01/23	0	521.00	3	525.00	523.00	-3	4,352	-0.07%
2024/01/22	0	514.00	5	514.00	518.00	-5	4,469	-0.11%
2024/01/19	0	0.00	2.1	511.06	515.00	-2.1	4,453	-0.05%
2024/01/18	1.2	508.00	10	511.00	513.00	-8.8	4,453	-0.20%
2024/01/17	7.2	512.01	16.9	513.46	511.00	-9.7	4,449	-0.22%
2024/01/16	0	0.00	54	530.94	533.00	-54	4,326	-1.25%
2024/01/15	85	530.46	17.3	533.97	534.00	67.7	4,300	1.57%
2024/01/12	0.4	507.71	0	0.00	510.00	0.4	4,195	0.01%
2024/01/10	0	0.00	0.1	498.00	502.00	-0.1	4,206	0.00%
2024/01/09	0	0.00	6	502.67	500.00	-6	4,215	-0.14%
2024/01/08	0.1	499.50	6.1	499.54	500.00	-6	4,202	-0.14%
2024/01/05	5.1	489.03	1	489.00	490.00	4.1	4,174	0.10%
2024/01/04	1	493.50	2.4	498.12	495.00	-1.3	4,149	-0.03%
2024/01/03	2.1	500.93	2	498.75	499.50	0.1	4,169	0.00%
2024/01/02	0	0.00	0.3	513.76	510.00	-0.3	4,174	-0.01%
2023/12/29	0.3	513.00	1.1	514.76	517.00	-0.7	4,184	-0.02%
2023/12/28	0	0.00	0.2	510.00	510.00	-0.2	4,190	0.00%
2023/12/26	0.1	507.00	0	0.00	510.00	0.1	4,208	0.00%
2023/12/25	0	0.00	5	502.80	504.00	-5	4,266	-0.12%
2023/12/22	0	0.00	2.1	503.48	506.00	-2.1	4,297	-0.05%
2023/12/21	7.4	497.77	0.5	499.89	494.50	6.8	4,277	0.16%
2023/12/19	0.1	511.00	0.1	517.01	510.00	0	4,139	0.00%
2023/12/18	1	521.00	5.6	521.56	519.00	-4.6	4,103	-0.11%
2023/12/15	0	516.00	3.1	518.93	515.00	-3.1	4,107	-0.07%
2023/12/14	0	0.00	1	515.00	516.00	-1	4,117	-0.02%
2023/12/13	0	0.00	114	514.08	517.00	-114	4,121	-2.77%	大賣/鉅額交易
2023/12/12	5.7	509.97	0	0.00	514.00	5.7	4,211	0.14%
2023/12/11	2.5	509.00	2	508.00	510.00	0.5	4,255	0.01%
2023/12/08	0.2	509.00	0	0.00	508.00	0.2	4,290	0.00%
2023/12/07	13.1	510.52	2	506.50	509.00	11.1	4,317	0.26%
2023/12/06	1.2	509.55	6	506.67	511.00	-4.8	4,337	-0.11%
2023/12/05	2	502.50	0	0.00	503.00	2	4,352	0.05%
2023/12/04	0	0.00	0.1	511.43	514.00	-0.1	4,355	0.00%
2023/12/01	0.1	512.00	0.4	510.00	510.00	-0.3	4,355	-0.01%
2023/11/30	0	0.00	1.7	509.39	511.00	-1.7	4,405	-0.04%
2023/11/29	10.6	511.11	1	513.00	512.00	9.6	4,390	0.22%
2023/11/28	4	501.75	0	0.00	502.00	4	4,341	0.09%
2023/11/27	29.9	510.37	8.1	507.33	503.00	21.8	4,321	0.51%
2023/11/24	1.3	499.48	4.9	499.82	500.00	-3.6	4,229	-0.08%
2023/11/23	0	0.00	0.3	496.00	496.00	-0.3	4,216	-0.01%
2023/11/22	2	495.03	0	0.00	499.00	2	4,209	0.05%
2023/11/21	3	496.00	3	496.00	492.50	0	4,203	0.00%
2023/11/17	85.4	491.23	14	493.43	495.00	71.4	4,146	1.72%
2023/11/16	7	482.29	2.1	482.22	485.00	4.9	4,126	0.12%
2023/11/15	14.7	495.96	25	496.36	491.50	-10.3	4,129	-0.25%
2023/11/14	3.2	488.93	0.3	488.99	489.00	3	4,123	0.07%
2023/11/13	0	0.00	1	487.50	487.50	-1	4,126	-0.02%
2023/11/10	1	483.00	6.3	484.89	481.50	-5.3	4,149	-0.13%
2023/11/09	2.8	486.26	4.1	481.72	483.00	-1.3	4,136	-0.03%
2023/11/08	15.2	472.97	25	472.29	477.50	-9.8	4,101	-0.24%
2023/11/07	7.1	497.69	4.2	501.53	499.00	2.9	3,946	0.07%
2023/11/06	13.7	493.41	2.4	494.71	496.00	11.3	3,928	0.29%
2023/11/03	13.8	479.93	3	481.83	478.00	10.8	3,984	0.27%
2023/11/02	8	475.81	6.9	478.83	485.00	1	3,998	0.03%
2023/11/01	6.5	466.79	15.3	465.86	470.00	-8.8	3,903	-0.23%
2023/10/31	5.5	452.24	9.1	453.52	454.50	-3.6	3,765	-0.10%
2023/10/30	4.1	452.13	4.3	452.21	452.00	-0.2	3,723	0.00%
2023/10/25	0	0.00	2	431.50	435.50	-2	3,729	-0.05%
2023/10/24	0	0.00	21	429.67	429.50	-21	3,730	-0.56%
2023/10/23	4	431.63	21	431.07	430.50	-17	3,741	-0.45%
2023/10/20	14	437.04	0	0.00	440.00	14	3,732	0.38%
2023/10/19	1	435.50	1	438.00	438.50	0	3,726	0.00%
2023/10/18	0	0.00	1	435.50	436.00	-1	3,727	-0.03%
2023/10/13	3.5	437.49	2	437.00	436.50	1.5	3,751	0.04%
2023/10/12	0	0.00	1	431.00	432.00	-1	3,779	-0.03%
2023/10/11	0	0.00	2	435.00	437.00	-2	3,800	-0.05%
2023/10/06	0	0.00	2.3	434.37	431.50	-2.3	3,805	-0.06%
2023/10/05	3.3	439.50	1	440.00	440.50	2.3	3,818	0.06%
2023/10/04	37.8	432.56	0	0.00	431.50	37.8	3,940	0.96%
2023/10/03	2.4	435.31	1	434.00	431.00	1.4	4,018	0.03%
2023/10/02	1	428.41	0	0.00	428.00	1	4,057	0.03%
2023/09/28	3.2	423.18	1	423.00	423.00	2.2	4,132	0.05%
2023/09/27	0	427.00	0	0.00	429.50	0	4,124	0.00%
2023/09/26	3.3	432.14	3.1	427.03	427.00	0.3	4,171	0.01%
2023/09/25	4	441.13	16	442.78	440.00	-12	4,230	-0.28%
2023/09/21	16.1	431.93	15	424.50	433.00	1.1	4,432	0.02%
2023/09/20	0.5	434.91	0	0.00	431.50	0.5	4,435	0.01%
2023/09/19	21.9	446.59	0	0.00	445.50	21.9	4,420	0.49%
2023/09/18	1.4	451.61	6.6	449.65	447.50	-5.2	4,366	-0.12%
2023/09/15	1.2	462.78	40	457.09	464.00	-38.8	4,354	-0.89%
2023/09/14	1	449.50	10	445.20	449.50	-9	4,251	-0.21%
2023/09/13	4	436.63	2.1	437.52	438.50	1.9	4,220	0.04%
2023/09/12	1	433.50	1	429.51	434.00	0	4,251	0.00%
2023/09/11	1.3	430.72	14	429.64	428.50	-12.7	4,290	-0.30%
2023/09/08	0	0.00	2	427.00	427.50	-2	4,306	-0.05%
2023/09/07	1.6	426.77	1.1	429.36	427.00	0.5	4,318	0.01%
2023/09/06	0.5	422.00	1	426.00	425.00	-0.5	4,323	-0.01%
2023/09/05	0	0.00	10	420.50	422.00	-10	4,359	-0.23%
2023/09/04	4	409.88	0	0.00	410.50	4	4,345	0.09%
2023/09/01	0	0.00	1	402.53	403.00	-1	4,384	-0.02%
2023/08/31	0	0.00	6	402.50	399.50	-6	4,409	-0.14%
2023/08/28	0	0.00	0	395.00	393.50	0	4,499	0.00%
2023/08/25	0	0.00	6	392.50	392.50	-6	4,561	-0.13%
2023/08/24	5.7	390.54	0	0.00	390.00	5.7	4,589	0.12%
2023/08/22	2	381.50	0	0.00	382.50	2	4,647	0.04%
2023/08/21	5.3	381.12	0	0.00	381.50	5.3	4,705	0.11%
2023/08/18	0	388.25	0	0.00	386.00	0	4,698	0.00%
2023/08/16	0	0.00	1	390.00	389.50	-1	4,668	-0.02%
2023/08/15	0	393.00	0	0.00	390.00	0	4,641	0.00%
2023/08/14	0	390.00	12	389.42	390.50	-11.9	4,662	-0.26%
2023/08/10	4	393.88	2.9	395.07	393.50	1.1	4,734	0.02%
2023/08/09	4	398.36	11.5	395.70	397.00	-7.5	4,776	-0.16%
2023/08/08	1.1	419.73	12.2	419.50	417.50	-11.1	4,665	-0.24%
2023/08/07	2.2	426.44	6.3	424.96	427.50	-4.2	4,666	-0.09%
2023/08/04	0	0.00	5.3	427.37	425.00	-5.3	4,827	-0.11%
2023/08/02	1.3	435.47	8.5	430.54	432.00	-7.2	4,873	-0.15%
2023/08/01	12.9	431.44	3	434.50	437.00	9.9	4,858	0.20%
2023/07/31	25.8	430.39	7.6	425.96	424.00	18.2	4,766	0.38%
2023/07/28	3.1	415.05	2	414.75	416.50	1.1	4,695	0.02%
2023/07/27	1.3	412.36	0	0.00	415.00	1.3	4,685	0.03%
2023/07/25	0	0.00	1	409.50	408.00	-1	4,725	-0.02%
2023/07/24	0	0.00	1	405.50	405.50	-1	4,766	-0.02%
2023/07/21	2	407.00	0	0.00	408.00	2	4,817	0.04%
2023/07/20	1	409.50	1	404.00	409.50	0	4,892	0.00%
2023/07/19	2	408.00	50.4	407.36	404.50	-48.4	4,897	-0.99%
2023/07/18	1	414.50	2.1	409.92	410.00	-1.1	4,879	-0.02%
2023/07/17	3	408.17	1.9	407.24	406.00	1.1	4,856	0.02%
2023/07/14	0.1	404.90	2	408.25	409.00	-1.9	4,847	-0.04%
2023/07/13	2	396.75	7.7	398.72	399.00	-5.7	4,821	-0.12%
2023/07/12	1	395.00	17	394.10	394.50	-16	4,776	-0.34%
2023/07/11	11.2	398.73	14.7	399.79	397.00	-3.4	4,752	-0.07%
2023/07/10	15	434.97	0	0.00	430.50	15	4,636	0.32%
2023/07/07	10.4	436.19	0	0.00	435.50	10.4	4,596	0.23%
2023/07/06	6.1	432.06	6.1	433.52	435.50	0.1	4,631	0.00%
2023/07/05	1.7	442.88	1	441.50	438.50	0.7	4,588	0.02%
2023/07/04	25.1	438.12	1	438.00	440.50	24.1	4,554	0.53%
2023/07/03	0.1	421.00	9	421.50	425.00	-8.9	4,576	-0.19%
2023/06/30	10.2	428.97	3.4	428.91	426.50	6.8	4,613	0.15%
2023/06/29	5	461.30	8	461.00	456.00	-3	4,464	-0.07%
2023/06/28	1	456.00	0	0.00	459.00	1	4,539	0.02%
2023/06/27	8	456.00	0	0.00	452.00	8	4,546	0.18%
2023/06/26	1	451.00	0.1	452.50	450.00	0.9	4,538	0.02%
2023/06/21	1	443.00	2.1	445.31	450.00	-1.1	4,571	-0.02%
2023/06/20	0.4	454.50	1.3	452.74	449.00	-0.8	4,565	-0.02%
2023/06/19	1.5	453.74	0.3	458.00	455.00	1.2	4,597	0.03%
2023/06/16	1.8	458.33	1	459.50	458.00	0.8	4,555	0.02%
2023/06/15	3.1	450.54	4.9	451.75	450.00	-1.9	4,510	-0.04%
2023/06/13	0.8	462.18	0.4	461.50	466.50	0.4	4,576	0.01%
2023/06/12	1.5	461.00	8.6	457.85	455.00	-7.1	4,620	-0.15%
2023/06/09	0	459.50	3.3	464.15	463.00	-3.3	4,615	-0.07%
2023/06/08	2.6	451.91	2.1	454.20	455.50	0.6	4,603	0.01%
2023/06/07	11.2	454.07	2	454.50	456.00	9.2	4,617	0.20%
2023/06/06	4.2	440.78	2	443.00	444.50	2.2	4,589	0.05%
2023/06/05	3	442.00	1	441.43	438.00	2	4,618	0.04%
2023/06/02	0.6	428.47	1	430.50	431.00	-0.4	4,652	-0.01%
2023/06/01	0	421.00	6.4	420.93	424.00	-6.4	4,710	-0.14%
2023/05/31	28.4	426.13	1.2	426.85	425.50	27.3	4,726	0.58%
2023/05/30	0.1	420.00	1	423.52	423.50	-1	4,722	-0.02%
2023/05/29	0.1	422.00	2.1	420.77	423.50	-2	4,777	-0.04%
2023/05/26	11	417.73	0.1	418.00	416.50	11	4,888	0.22%
2023/05/25	2	415.50	1.1	416.00	414.00	1	4,933	0.02%
2023/05/24	1	406.00	1	407.50	407.50	0	4,964	0.00%
2023/05/23	1	407.00	1	409.00	409.00	0	5,055	0.00%
2023/05/22	1	410.00	1	408.00	408.00	0	5,111	0.00%
2023/05/19	0	407.06	0	0.00	407.00	0	5,133	0.00%
2023/05/18	0.5	407.86	0	0.00	407.50	0.5	5,180	0.01%
2023/05/17	12.1	401.78	3	402.50	400.50	9.1	5,247	0.17%
2023/05/16	1.1	407.57	2	407.75	406.00	-1	5,300	-0.02%
2023/05/15	1.4	398.44	3.6	400.15	400.50	-2.1	5,331	-0.04%
2023/05/12	1.1	411.32	1	411.00	411.00	0.1	5,327	0.00%
2023/05/11	6.1	423.49	40.6	420.85	415.50	-34.5	5,384	-0.64%
2023/05/10	47.8	430.51	21.6	437.31	424.00	26.2	5,638	0.46%
2023/05/09	1.6	416.09	0	0.00	417.00	1.6	5,570	0.03%
2023/05/08	2.6	430.39	0.6	430.00	429.00	2	5,560	0.04%
2023/05/04	0.6	424.97	1.2	424.14	423.00	-0.6	5,719	-0.01%
2023/05/03	16	423.94	1	425.50	426.50	15	5,811	0.26%
2023/05/02	1.6	426.44	1	425.00	425.50	0.6	5,948	0.01%
2023/04/28	0.6	420.82	0.5	420.50	418.50	0.1	6,018	0.00%
2023/04/27	0.5	412.88	0.6	415.14	410.50	-0.1	5,989	0.00%
2023/04/26	3.6	409.92	2.6	400.99	412.00	1	5,961	0.02%
2023/04/25	0.2	424.76	9.7	421.54	409.00	-9.5	5,953	-0.16%
2023/04/24	0.5	434.00	2	438.57	438.50	-1.5	5,936	-0.03%
2023/04/21	0.6	440.50	19.7	444.62	436.00	-19.1	5,995	-0.32%
2023/04/20	0	0.00	0.1	447.50	445.00	-0.1	6,097	0.00%
2023/04/19	0.1	450.00	20	453.60	450.00	-19.9	6,218	-0.32%
2023/04/18	0	0.00	4	451.00	451.00	-4	6,330	-0.06%
2023/04/17	5	458.50	4	456.00	458.00	1	6,416	0.02%
2023/04/14	27	459.17	0	0.00	459.00	27	6,532	0.41%
2023/04/13	0.2	452.50	14.9	453.28	450.00	-14.6	6,666	-0.22%
2023/04/12	4	463.23	4.6	456.29	455.50	-0.6	6,683	-0.01%
2023/04/11	19.4	456.87	7.5	460.53	463.50	11.9	6,689	0.18%
2023/04/10	40	448.52	3	448.84	447.50	37.1	6,669	0.56%
2023/04/07	0.6	439.14	0	438.00	439.00	0.6	6,821	0.01%
2023/04/06	5	436.09	11	434.00	435.50	-6	6,817	-0.09%
2023/03/31	51.8	423.79	45.1	430.81	431.50	6.8	6,737	0.10%
2023/03/30	3	414.33	1.6	414.69	415.00	1.4	6,736	0.02%
2023/03/29	4.7	416.19	2.6	412.35	414.00	2.1	6,812	0.03%
2023/03/28	1.3	425.64	20.1	427.54	425.50	-18.8	6,860	-0.27%
2023/03/27	0.1	432.00	0.1	431.50	430.50	0	7,005	0.00%
2023/03/24	0.3	433.00	2	434.50	436.50	-1.7	7,142	-0.02%
2023/03/23	2	431.25	1.3	433.90	433.00	0.7	7,147	0.01%
2023/03/22	3.6	432.42	2.6	433.21	430.50	0.9	7,172	0.01%
2023/03/21	0.3	430.16	11.2	431.49	429.00	-10.9	7,141	-0.15%
2023/03/20	11.3	431.43	8.1	433.65	430.00	3.2	7,158	0.04%
2023/03/17	8	425.00	12.1	430.98	434.50	-4.1	7,157	-0.06%
2023/03/16	1.2	410.00	12.1	413.70	417.50	-10.9	7,136	-0.15%
2023/03/15	9.7	430.58	7.1	423.43	418.00	2.6	7,188	0.04%
2023/03/14	0	421.67	4	421.00	420.00	-4	7,204	-0.06%
2023/03/13	0.1	420.00	1.5	420.16	428.00	-1.4	7,234	-0.02%
2023/03/10	0.1	427.50	6.2	425.08	424.00	-6.1	7,206	-0.08%
2023/03/09	0.3	427.73	1.2	430.72	428.00	-0.8	7,205	-0.01%
2023/03/08	6.2	425.05	0.5	424.50	429.50	5.8	7,242	0.08%
2023/03/07	10.6	427.00	3.1	429.10	430.50	7.5	7,206	0.10%
2023/03/06	7.2	422.04	1.3	420.88	422.00	5.9	7,140	0.08%
2023/03/03	0.6	411.50	32	412.44	410.50	-31.4	7,077	-0.44%
2023/03/02	0	0.00	2	410.20	409.50	-2	7,084	-0.03%
2023/03/01	32.1	410.52	2	409.48	415.50	30.1	7,055	0.43%
2023/02/24	9.1	408.26	2.2	407.87	407.50	6.9	7,012	0.10%
2023/02/23	6.2	411.36	0.6	414.00	409.00	5.6	6,914	0.08%
2023/02/22	11.4	412.70	1.3	415.12	409.00	10.1	6,947	0.15%
2023/02/21	17.4	419.54	8.2	420.20	425.00	9.2	6,990	0.13%
2023/02/20	0.4	410.93	3.2	407.77	407.50	-2.8	6,970	-0.04%
2023/02/17	0	402.50	23	404.57	404.50	-23	6,958	-0.33%
2023/02/16	22.2	398.44	1.9	397.85	402.00	20.3	6,993	0.29%
2023/02/15	9.6	399.81	13.2	394.61	398.00	-3.6	7,132	-0.05%
2023/02/14	14.1	392.40	12.1	394.24	398.50	2	7,327	0.03%
2023/02/13	0.6	382.48	1.4	382.43	380.50	-0.8	7,330	-0.01%
2023/02/10	8.5	382.24	0.5	379.16	383.50	8	7,378	0.11%
2023/02/09	6.8	387.83	28.9	384.99	381.50	-22.1	7,337	-0.30%
2023/02/08	51.7	385.25	13.3	381.52	390.00	38.4	7,240	0.53%
2023/02/07	11.7	364.21	3.5	364.43	364.00	8.2	6,950	0.12%
2023/02/06	2.5	359.78	22.3	358.89	356.00	-19.8	6,844	-0.29%
2023/02/03	1.8	361.00	4.1	359.88	363.00	-2.3	6,795	-0.03%
2023/02/02	1.1	362.56	5	358.80	361.00	-3.9	6,735	-0.06%
2023/02/01	3.8	358.00	4.1	355.57	353.50	-0.3	6,685	0.00%
2023/01/31	43.1	357.75	4.6	359.22	355.00	38.5	6,599	0.58%
2023/01/30	6.4	354.00	4.8	351.52	351.00	1.6	6,480	0.02%
2023/01/17	30	348.00	1	347.50	348.00	29	6,437	0.45%
2023/01/16	8	347.72	1.1	344.40	345.00	6.9	6,453	0.11%
2023/01/13	1.8	343.85	5	345.50	346.00	-3.2	6,440	-0.05%
2023/01/12	3.9	345.61	9.7	345.13	344.50	-5.9	6,422	-0.09%
2023/01/11	8.1	349.18	20	349.30	350.50	-11.9	6,390	-0.19%
2023/01/10	28.3	345.90	6.4	347.41	347.00	21.9	6,418	0.34%
2023/01/09	13.7	349.04	25.5	345.71	348.50	-11.9	6,361	-0.19%
2023/01/06	4.3	344.24	12.2	348.89	352.00	-7.9	6,281	-0.13%
2023/01/05	8	340.56	6.1	340.42	339.00	1.9	6,188	0.03%
2023/01/04	8.1	330.77	17	333.91	335.50	-8.9	6,155	-0.14%
2023/01/03	6.9	327.49	57.2	323.40	334.50	-50.3	6,088	-0.83%
2022/12/30	1	323.50	6.8	317.62	315.50	-5.8	5,950	-0.10%
2022/12/29	2.4	308.51	1.7	306.21	317.50	0.7	5,941	0.01%
2022/12/28	24	311.67	76.8	310.51	309.00	-52.8	5,965	-0.88%
2022/12/27	75.7	317.81	25.8	321.35	319.00	49.9	5,944	0.84%
2022/12/26	1.1	304.25	14	302.79	306.50	-12.9	5,770	-0.22%
2022/12/23	1.4	297.99	5.5	300.90	301.50	-4.1	5,794	-0.07%
2022/12/22	1.7	303.48	3.2	303.47	302.00	-1.5	5,818	-0.03%
2022/12/21	2.2	299.11	33.3	299.61	298.00	-31.1	5,778	-0.54%
2022/12/20	6.5	308.29	11.7	303.30	300.00	-5.2	5,698	-0.09%
2022/12/19	29.2	307.63	5.6	306.51	309.00	23.5	5,612	0.42%
2022/12/16	22	309.82	18.8	304.42	314.50	3.2	5,454	0.06%
2022/12/15	5.1	306.06	3.3	306.81	308.50	1.8	5,383	0.03%
2022/12/14	8.9	303.03	2	303.00	307.00	6.9	5,387	0.13%
2022/12/13	0.5	296.98	5.8	296.43	295.50	-5.3	5,388	-0.10%
2022/12/12	6.6	296.00	41.2	294.71	296.50	-34.6	5,403	-0.64%
2022/12/09	17.4	298.91	8.8	300.08	299.00	8.7	5,433	0.16%
2022/12/08	21	299.50	9.5	298.53	297.50	11.5	5,426	0.21%
2022/12/07	33.5	299.38	19	302.11	305.00	14.5	5,379	0.27%
2022/12/06	8.7	296.81	2.3	297.99	298.50	6.3	5,272	0.12%
2022/12/05	2	297.00	7	299.50	300.50	-5	5,206	-0.10%
2022/12/02	3.6	295.13	3.6	298.21	299.00	0	5,202	0.00%
2022/12/01	25.6	299.80	1.6	297.66	297.00	24	5,232	0.46%
2022/11/30	0.7	292.94	1.2	292.50	298.50	-0.5	5,189	-0.01%
2022/11/29	0.2	291.54	1.2	290.37	293.00	-1	5,184	-0.02%
2022/11/28	2.3	294.48	1	291.00	291.50	1.3	5,198	0.02%
2022/11/25	6	297.51	3.2	297.04	294.50	2.8	5,230	0.05%
2022/11/24	4.2	300.04	3.2	298.27	302.00	1	5,231	0.02%
2022/11/23	4	293.38	4.5	293.00	291.00	-0.5	5,198	-0.01%
2022/11/22	4.2	294.45	3.2	295.33	295.00	1	5,191	0.02%
2022/11/21	0.2	301.50	46.1	296.89	298.00	-45.9	5,174	-0.89%
2022/11/18	8.7	306.07	7.6	306.23	301.50	1.1	5,173	0.02%
2022/11/17	62.6	310.32	14.9	311.94	307.00	47.8	5,084	0.94%
2022/11/16	30.1	303.64	25.7	305.52	307.00	4.4	4,961	0.09%
2022/11/15	4.2	298.07	18.1	298.15	301.00	-13.9	4,887	-0.28%
2022/11/14	13.8	297.28	9.1	296.57	298.00	4.7	4,889	0.10%
2022/11/11	19.4	302.22	21.5	303.29	298.00	-2.1	4,831	-0.04%
2022/11/10	29.5	287.56	22.2	289.74	290.00	7.3	4,679	0.16%
2022/11/09	5.7	278.10	12.8	281.12	285.00	-7.1	4,429	-0.16%
2022/11/08	12.7	262.28	13.2	262.80	259.50	-0.5	4,338	-0.01%
2022/11/07	19.4	254.40	4.2	255.68	255.50	15.2	4,291	0.36%
2022/11/04	1	244.00	2.2	246.26	247.50	-1.2	4,337	-0.03%
2022/11/03	19.8	244.51	3.6	242.75	245.00	16.1	4,413	0.37%
2022/11/02	1.6	245.30	0.3	244.30	246.00	1.3	4,451	0.03%
2022/11/01	8.9	244.44	3.3	244.09	243.50	5.6	4,585	0.12%
2022/10/31	14.4	240.52	1.2	238.78	241.00	13.3	4,625	0.29%
2022/10/28	1.6	237.91	4.6	233.19	237.00	-3	4,686	-0.06%
2022/10/27	10	240.04	1.2	240.24	241.00	8.8	4,689	0.19%
2022/10/26	0.2	237.00	1.2	237.39	235.00	-1	4,779	-0.02%
2022/10/25	2.2	242.24	6.7	240.60	235.50	-4.5	4,815	-0.09%
2022/10/24	3.8	250.32	2.9	249.13	246.00	0.9	4,810	0.02%
2022/10/21	1.3	247.39	3.2	246.85	246.00	-1.9	4,818	-0.04%
2022/10/20	0.7	242.09	1.6	242.11	245.50	-1	4,827	-0.02%
2022/10/19	2.8	246.22	2.6	246.00	244.00	0.2	4,821	0.00%
2022/10/18	2.7	245.06	7.4	244.34	243.00	-4.7	4,795	-0.10%
2022/10/17	24.7	246.33	7.1	243.28	249.00	17.6	4,785	0.37%
2022/10/14	11.4	242.49	4.7	241.72	242.50	6.7	4,779	0.14%
2022/10/13	6.2	239.27	3.6	236.95	233.00	2.6	4,841	0.05%
2022/10/12	2.4	238.57	11.5	237.28	237.00	-9.1	4,832	-0.19%
2022/10/11	1.4	235.06	1.3	234.35	236.50	0.1	4,808	0.00%
2022/10/07	4.5	237.39	1.6	237.05	238.50	2.9	4,849	0.06%
2022/10/06	4.5	240.51	1.8	239.11	240.50	2.8	4,901	0.06%
2022/10/05	4.7	237.16	4.4	236.33	238.50	0.3	4,951	0.01%
2022/10/04	3.3	226.90	4.6	228.31	228.00	-1.3	5,121	-0.03%
2022/10/03	1.5	218.85	4.9	218.13	217.50	-3.3	5,235	-0.06%
2022/09/30	8.9	217.87	0.6	216.95	219.00	8.3	5,390	0.15%
2022/09/29	17.9	217.42	0.8	217.99	213.50	17.2	5,459	0.31%
2022/09/28	7.9	216.12	1.9	221.95	214.50	6	5,558	0.11%
2022/09/27	4.9	224.47	1.8	224.06	223.50	3.1	5,569	0.06%
2022/09/26	6	226.45	9	225.61	222.50	-3	5,645	-0.05%
2022/09/23	3	236.00	11.8	237.15	235.50	-8.8	5,709	-0.15%
2022/09/22	3.9	236.41	3	237.83	239.50	0.9	5,766	0.02%
2022/09/21	0	0.00	1	243.50	243.50	-1	5,768	-0.02%
2022/09/20	5	246.00	1.2	250.49	243.50	3.8	5,799	0.06%
2022/09/19	1.2	252.50	9	250.94	249.50	-7.8	5,779	-0.13%
2022/09/16	1	256.50	0.9	258.35	253.00	0.1	5,791	0.00%
2022/09/15	0.9	262.00	0.2	261.28	260.50	0.7	5,838	0.01%
2022/09/14	2.2	257.05	0.4	257.00	258.00	1.8	5,980	0.03%
2022/09/13	2	265.25	15.9	263.64	263.00	-13.9	6,033	-0.23%
2022/09/12	9	265.37	2.4	266.13	266.50	6.6	6,114	0.11%
2022/09/08	7.6	253.59	9.3	253.31	259.00	-1.6	6,200	-0.03%
2022/09/07	5.1	251.54	6.3	248.73	254.50	-1.2	6,170	-0.02%
2022/09/06	1.3	253.57	1.2	252.07	251.50	0.1	6,147	0.00%
2022/09/05	5.3	250.87	6	253.28	252.50	-0.7	6,168	-0.01%
2022/09/02	2	260.19	2.6	262.23	258.50	-0.6	6,149	-0.01%
2022/09/01	1.6	259.44	0.6	260.34	258.50	1	6,144	0.02%
2022/08/31	2.6	256.44	1.7	256.32	263.50	0.9	6,149	0.01%
2022/08/30	1.7	259.93	0.9	259.81	258.50	0.8	6,127	0.01%
2022/08/29	8.5	257.57	0	0.00	259.00	8.5	6,137	0.14%
2022/08/26	1	269.50	7.2	269.86	265.00	-6.2	6,134	-0.10%
2022/08/25	6.1	266.12	3.1	267.94	269.50	3	6,149	0.05%
2022/08/24	6.2	261.14	22.2	262.37	260.00	-16	6,180	-0.26%
2022/08/23	15.3	262.44	10.9	262.66	261.00	4.4	6,222	0.07%
2022/08/22	13.2	267.75	10.7	269.45	266.00	2.5	6,246	0.04%
2022/08/19	8.3	271.20	5.5	271.86	270.00	2.8	6,270	0.04%
2022/08/18	11.6	265.77	16.7	263.58	267.00	-5.1	6,240	-0.08%
2022/08/17	9.8	264.62	22.3	262.38	265.00	-12.4	6,240	-0.20%
2022/08/16	18.1	262.75	19.3	264.62	262.00	-1.2	6,220	-0.02%
2022/08/15	23.3	264.57	18.2	262.81	267.50	5.2	6,238	0.08%
2022/08/12	62.1	261.74	23.1	259.19	261.50	39	6,210	0.63%
2022/08/11	69.1	257.76	8.4	253.34	257.50	60.7	6,208	0.98%
2022/08/10	32.5	246.34	38	250.95	245.50	-5.5	6,155	-0.09%
2022/08/09	25.7	256.35	12.2	256.60	260.00	13.5	6,106	0.22%
2022/08/08	85.8	253.41	12	253.83	256.50	73.8	6,109	1.21%
2022/08/05	5.4	249.32	4	248.00	247.50	1.4	6,006	0.02%
2022/08/04	8	244.56	10	245.05	247.00	-2	6,022	-0.03%
2022/08/03	0	249.00	4.9	249.41	249.50	-4.9	5,979	-0.08%
2022/08/02	4.9	252.13	3	252.98	250.50	1.8	6,017	0.03%
2022/08/01	2	260.50	10.4	261.84	262.00	-8.4	5,974	-0.14%
2022/07/29	12.4	264.59	6	263.67	265.00	6.4	5,970	0.11%
2022/07/28	7	264.90	13.1	263.39	262.50	-6.1	5,991	-0.10%
2022/07/27	6	261.10	7.7	260.82	264.50	-1.7	6,037	-0.03%
2022/07/26	17.8	260.25	11	259.00	261.50	6.8	6,058	0.11%
2022/07/25	4	262.47	4.7	261.80	262.00	-0.6	6,210	-0.01%
2022/07/22	10.7	266.81	67.9	268.15	266.00	-57.2	6,278	-0.91%
2022/07/21	11	263.77	13.6	264.56	269.50	-2.6	6,304	-0.04%
2022/07/20	59.6	258.03	5.4	258.30	258.00	54.1	6,263	0.86%
2022/07/19	5.4	249.76	3.3	248.65	250.50	2.2	6,205	0.04%
2022/07/18	2.4	249.23	10.8	249.49	249.00	-8.4	6,242	-0.13%
2022/07/15	12.8	244.72	6.8	243.28	245.00	6	6,238	0.10%
2022/07/14	5.7	238.41	7.9	238.89	241.00	-2.3	6,162	-0.04%
2022/07/13	17.8	240.96	3	243.17	238.50	14.8	6,096	0.24%
2022/07/12	7.8	239.46	33.3	240.76	234.50	-25.5	6,001	-0.42%
2022/07/11	18.1	300.25	1	298.50	300.50	17.1	5,766	0.30%
2022/07/08	11	292.73	24.8	291.86	300.00	-13.8	5,643	-0.25%
2022/07/07	18.9	277.34	2	275.75	279.50	16.9	5,501	0.31%
2022/07/06	3.2	281.94	1.9	287.97	278.00	1.3	5,462	0.02%
2022/07/05	16	297.54	11.4	295.18	292.00	4.6	5,366	0.09%
2022/07/04	44.1	293.03	7.5	290.25	296.00	36.6	5,317	0.69%
2022/07/01	9.6	299.12	27.9	299.49	288.50	-18.3	5,270	-0.35%
2022/06/30	4.9	303.94	4	303.50	302.00	0.9	5,205	0.02%
2022/06/29	27.2	308.44	2	310.00	310.00	25.2	5,131	0.49%
2022/06/28	8.1	321.13	25.8	320.59	315.00	-17.7	5,056	-0.35%
2022/06/27	1.8	332.48	4.5	331.98	330.00	-2.7	5,012	-0.05%
2022/06/24	10	323.33	6.5	324.27	325.00	3.5	4,996	0.07%
2022/06/23	14.3	323.57	4.4	324.54	326.00	9.9	4,994	0.20%
2022/06/22	27.7	329.75	24.5	336.82	321.00	3.2	4,929	0.07%
2022/06/21	4.5	345.00	4.5	341.06	346.00	0	4,848	0.00%
2022/06/20	8.6	342.51	1.1	341.24	341.50	7.6	4,829	0.16%
2022/06/17	4.4	354.99	0	0.00	352.00	4.4	4,866	0.09%
2022/06/16	0	370.00	23	371.65	366.50	-23	4,825	-0.48%
2022/06/15	8.3	374.76	0.1	376.00	372.50	8.2	4,891	0.17%
2022/06/14	0	374.50	0	0.00	379.00	0	4,930	0.00%
2022/06/13	8.2	380.98	32.6	381.49	379.50	-24.4	4,946	-0.49%
2022/06/10	8	393.06	4	392.50	393.00	4	4,942	0.08%
2022/06/09	12.1	398.80	1.3	399.28	398.50	10.8	4,943	0.22%
2022/06/08	11	406.27	1.1	405.76	405.00	9.9	4,933	0.20%
2022/06/07	1	403.00	4.3	402.15	401.00	-3.3	4,958	-0.07%
2022/06/06	1.6	404.21	6	404.25	406.50	-4.4	4,962	-0.09%
2022/06/02	12	401.83	13.9	403.25	401.00	-1.9	5,010	-0.04%
2022/06/01	6.2	413.36	4	414.22	410.00	2.2	5,027	0.04%
2022/05/31	0.1	405.75	0.1	405.50	406.00	-0.1	4,975	0.00%
2022/05/30	0.1	403.00	1	402.00	404.00	-1	4,964	-0.02%
2022/05/27	5.7	394.90	10.1	397.25	400.00	-4.3	4,966	-0.09%
2022/05/26	1.2	392.14	6.4	389.38	387.50	-5.2	5,021	-0.10%
2022/05/25	2	385.00	1.1	388.59	389.00	0.9	5,073	0.02%
2022/05/24	4.1	387.60	2.2	386.43	384.50	1.9	5,140	0.04%
2022/05/23	8.2	394.61	8.3	394.38	393.00	-0.1	5,219	0.00%
2022/05/20	4.7	402.76	4.3	403.71	401.50	0.4	5,215	0.01%
2022/05/19	2.1	400.95	9	397.17	402.50	-6.9	5,238	-0.13%
2022/05/18	39	396.95	11.1	396.91	395.00	27.9	5,270	0.53%
2022/05/17	4.1	393.73	21	394.26	394.50	-17	5,313	-0.32%
2022/05/16	2.1	399.26	2.1	400.09	391.50	0.1	5,359	0.00%
2022/05/13	27.4	397.13	3	398.67	399.00	24.4	5,369	0.45%
2022/05/12	1	392.00	1	389.00	388.50	0	5,461	0.00%
2022/05/11	1.1	389.95	6	388.35	391.50	-4.9	5,472	-0.09%
2022/05/10	6	388.21	1	388.00	390.50	5	5,522	0.09%
2022/05/09	3.1	380.17	2	378.50	378.00	1.1	5,541	0.02%
2022/05/06	3	392.17	6.7	392.34	391.00	-3.7	5,566	-0.07%
2022/05/05	10.2	398.68	0	0.00	401.00	10.2	5,606	0.18%
2022/05/04	4.2	395.28	13.4	399.36	395.00	-9.2	5,582	-0.16%
2022/05/03	5.4	403.00	0	0.00	403.50	5.4	5,564	0.10%
2022/04/29	7.2	405.22	61.4	401.21	398.50	-54.3	5,587	-0.97%
2022/04/28	14.8	376.18	4.1	377.92	382.50	10.7	5,432	0.20%
2022/04/27	39.6	356.31	2.8	357.82	363.50	36.8	5,363	0.69%
2022/04/26	2.5	377.59	2	376.50	376.00	0.5	5,269	0.01%
2022/04/25	1.3	377.48	2	374.75	374.50	-0.7	5,290	-0.01%
2022/04/22	22.3	392.89	3.5	393.07	387.00	18.7	5,259	0.36%
2022/04/21	2.7	404.22	11.1	400.22	401.50	-8.4	5,238	-0.16%
2022/04/20	0.2	404.48	10	404.70	405.50	-9.8	5,244	-0.19%
2022/04/19	0.4	410.00	0.1	404.50	402.00	0.3	5,258	0.01%
2022/04/18	1.1	406.86	4	403.13	405.50	-2.9	5,292	-0.06%
2022/04/15	3.5	400.29	6	402.52	400.00	-2.5	5,317	-0.05%
2022/04/14	1.5	410.65	2.5	414.32	414.00	-1	5,371	-0.02%
2022/04/13	6.8	404.10	0.1	403.22	410.00	6.7	5,405	0.12%
2022/04/12	2.1	393.53	0	0.00	398.00	2.1	5,451	0.04%
2022/04/11	9.4	396.29	9.1	393.73	390.50	0.3	5,427	0.01%
2022/04/08	4.6	401.58	2.5	404.80	403.00	2.1	5,410	0.04%
2022/04/07	5	409.20	5	410.06	400.00	0	5,404	0.00%
2022/04/06	10	416.20	5.5	417.00	415.00	4.5	5,325	0.08%
2022/04/01	6.5	424.92	1.9	425.00	427.50	4.7	5,285	0.09%
2022/03/31	2	426.00	3.2	428.18	426.50	-1.2	5,291	-0.02%
2022/03/30	6.1	424.94	5	426.56	424.50	1.1	5,314	0.02%
2022/03/29	9.3	421.51	7	422.10	420.50	2.3	5,349	0.04%
2022/03/28	7.1	422.36	5.1	425.90	425.00	2	5,374	0.04%
2022/03/25	5.1	438.93	3	436.50	435.50	2.1	5,413	0.04%
2022/03/24	14.1	434.07	73.5	434.56	434.50	-59.4	5,471	-1.09%
2022/03/23	4.1	439.54	3	443.00	445.00	1.1	5,489	0.02%
2022/03/22	28.4	439.80	246	435.51	434.50	-217.7	5,583	-3.90%	大賣/鉅額交易
2022/03/21	5.2	451.10	16	452.75	450.50	-10.8	5,504	-0.20%
2022/03/18	4.1	463.50	0.8	465.00	456.50	3.3	5,507	0.06%
2022/03/17	0.8	460.53	10	468.00	467.00	-9.2	5,512	-0.17%
2022/03/16	2.1	448.54	0	0.00	452.50	2.1	5,483	0.04%
2022/03/15	2.1	450.74	2.4	457.16	451.50	-0.3	5,502	0.00%
2022/03/14	0.1	466.00	1	461.50	463.00	-1	5,586	-0.02%
2022/03/11	0.2	464.83	1	462.08	466.50	-0.9	5,694	-0.02%
2022/03/10	23.9	466.07	2	464.50	468.00	21.9	5,762	0.38%
2022/03/09	0.7	455.93	0	0.00	452.50	0.7	5,797	0.01%
2022/03/08	3.1	454.45	0.6	459.08	452.50	2.5	5,879	0.04%
2022/03/07	3.1	459.94	33.6	455.51	456.50	-30.5	5,922	-0.51%
2022/03/04	0.3	476.68	3.5	474.78	474.00	-3.2	5,955	-0.05%
2022/03/03	0	477.50	4.2	479.93	480.00	-4.2	6,025	-0.07%
2022/03/02	7.1	476.31	21.6	476.35	477.00	-14.6	6,075	-0.24%
2022/03/01	209.6	475.94	8.1	476.05	481.00	201.5	6,089	3.31%	大買/鉅額交易
2022/02/25	4.7	457.88	0	0.00	456.50	4.7	6,011	0.08%
2022/02/24	2.7	458.19	1	461.50	456.00	1.7	6,011	0.03%
2022/02/23	106.4	467.33	7	463.43	463.50	99.4	5,972	1.66%	大買/
2022/02/22	2	450.00	15.1	450.40	452.00	-13.1	5,980	-0.22%
2022/02/21	26	452.15	5	442.50	453.50	21	6,063	0.35%
2022/02/18	3.1	443.53	9.8	443.90	446.50	-6.7	6,256	-0.11%
2022/02/17	13.1	450.85	105	451.27	450.50	-92	6,281	-1.46%	大賣/
2022/02/16	0	0.00	30	459.92	456.00	-30	6,399	-0.47%
2022/02/15	7.2	455.06	11	456.64	453.00	-3.8	6,411	-0.06%
2022/02/14	11.5	456.68	113.1	452.32	454.50	-101.6	6,404	-1.59%	大賣/鉅額交易
2022/02/11	20	461.15	6	462.83	468.00	14	6,335	0.22%
2022/02/10	59	466.02	1	467.00	467.00	58	6,390	0.91%
2022/02/09	226	461.93	1	462.50	462.00	225	6,558	3.43%	大買/鉅額交易
2022/02/08	4.2	455.73	0	0.00	453.00	4.2	6,812	0.06%
2022/02/07	5.2	458.88	0	458.00	456.50	5.2	6,762	0.08%
2022/01/26	2	473.50	0	0.00	471.00	2	6,701	0.03%
2022/01/25	1.5	478.00	2	479.75	473.00	-0.5	6,713	-0.01%
2022/01/24	3.2	486.07	0	0.00	490.50	3.2	6,707	0.05%
2022/01/21	1	494.01	6	495.58	494.50	-5	6,702	-0.07%
2022/01/20	1	501.96	0	0.00	503.00	1	6,757	0.02%
2022/01/19	1	505.00	5	503.40	506.00	-4	6,751	-0.06%
2022/01/18	1	515.00	5	515.00	510.00	-4	6,770	-0.06%
2022/01/17	12	500.54	11	498.73	501.00	1	6,745	0.01%
2022/01/14	0.4	489.19	6.7	489.13	494.50	-6.3	6,769	-0.09%
2022/01/13	1	507.79	8.8	498.27	498.00	-7.8	6,819	-0.11%
2022/01/12	0	0.00	0.1	510.00	508.00	-0.1	6,826	0.00%
2022/01/11	2.3	511.06	2	517.00	508.00	0.3	6,833	0.00%
2022/01/10	0.1	507.00	0	0.00	510.00	0.1	6,836	0.00%
2022/01/07	1	506.01	2.1	509.00	507.00	-1.1	6,881	-0.02%
2022/01/06	1.1	522.18	3	516.00	517.00	-1.9	6,871	-0.03%
2022/01/05	2.1	518.33	1	518.00	520.00	1.1	6,855	0.02%
2022/01/04	0.1	531.00	1.2	531.51	532.00	-1.1	6,861	-0.02%
2022/01/03	2	540.00	1.8	540.97	538.00	0.2	6,850	0.00%
2021/12/30	0	0.00	5.1	540.96	539.00	-5.1	6,885	-0.07%
2021/12/28	0	0.00	10.2	536.47	537.00	-10.2	6,974	-0.15%
2021/12/27	0.1	528.00	0.1	533.97	531.00	0	6,984	0.00%
2021/12/24	2	536.00	4	536.50	530.00	-2	7,028	-0.03%
2021/12/23	0	0.00	11.9	535.38	538.00	-11.9	7,083	-0.17%
2021/12/22	0.5	531.00	2	533.50	532.00	-1.5	7,091	-0.02%
2021/12/21	0	0.00	3.1	534.77	535.00	-3.1	7,079	-0.04%
2021/12/20	0	0.00	0.4	524.35	528.00	-0.4	7,042	-0.01%
2021/12/17	3.8	528.60	8.9	530.58	531.00	-5.1	6,993	-0.07%
2021/12/16	0.8	527.21	6.1	529.61	534.00	-5.3	6,957	-0.08%
2021/12/15	0	0.00	9	510.28	512.00	-9	6,861	-0.13%
2021/12/14	0.1	507.25	0.8	512.72	502.00	-0.7	6,853	-0.01%
2021/12/13	2.5	520.70	24.1	516.08	520.00	-21.6	6,826	-0.32%
2021/12/10	24	510.13	2.1	507.84	508.00	21.9	6,780	0.32%
2021/12/09	0	0.00	0	511.00	512.00	0	6,777	0.00%
2021/12/08	1.2	517.22	1.4	521.97	519.00	-0.3	6,749	0.00%
2021/12/07	2.4	511.23	2.2	512.30	513.00	0.3	6,743	0.00%
2021/12/06	1	499.00	5	503.80	505.00	-4	6,645	-0.06%
2021/12/03	1.5	490.00	5	490.50	493.00	-3.5	6,613	-0.05%
2021/12/02	7.4	487.01	6	487.67	486.00	1.4	6,607	0.02%
2021/12/01	4	480.50	6.3	474.23	482.50	-2.3	6,655	-0.03%
2021/11/30	2.1	473.08	1	465.50	465.50	1.1	6,584	0.02%
2021/11/29	0	0.00	4.1	464.89	470.00	-4.1	6,565	-0.06%
2021/11/26	1	463.50	5	466.70	462.50	-4	6,565	-0.06%
2021/11/24	3	487.67	0	0.00	480.50	3	6,613	0.05%
2021/11/23	7	478.79	1.3	484.23	485.50	5.7	6,719	0.08%
2021/11/22	12	493.25	0	0.00	489.50	12	6,713	0.18%
2021/11/19	0.3	489.00	2	495.75	483.00	-1.7	6,771	-0.03%
2021/11/18	1.2	498.17	6.1	496.21	493.50	-4.9	6,765	-0.07%
2021/11/17	23.3	488.74	27.1	494.06	490.50	-3.8	6,684	-0.06%
2021/11/16	7	467.79	3.1	469.62	470.00	4	6,504	0.06%
2021/11/15	3	469.33	5	468.50	470.00	-2	6,512	-0.03%
2021/11/12	10.5	454.77	1	451.00	451.50	9.5	6,464	0.15%
2021/11/11	17	442.03	4	443.88	443.00	13	6,474	0.20%
2021/11/10	16	452.63	0	0.00	452.00	16	6,501	0.25%
2021/11/09	4	455.63	3	459.67	461.00	1	6,504	0.02%
2021/11/08	23.6	462.18	15	457.93	456.50	8.6	6,417	0.13%
2021/11/05	14	423.00	25.1	437.37	448.00	-11.1	6,269	-0.18%
2021/11/04	5.1	410.92	4	413.00	407.50	1.1	6,019	0.02%
2021/11/03	1	409.50	0	0.00	413.50	1	6,107	0.02%
2021/11/02	2.1	405.90	3.2	411.91	405.50	-1.1	6,248	-0.02%
2021/11/01	7.8	420.78	4	421.50	418.50	3.8	6,405	0.06%
2021/10/29	1	412.00	0.2	416.50	415.50	0.8	6,517	0.01%
2021/10/28	8	414.50	1	413.00	410.50	7	6,619	0.11%
2021/10/27	0.1	410.00	0	0.00	408.50	0.1	6,991	0.00%
2021/10/26	2	411.75	1	409.00	409.00	1	7,147	0.01%
2021/10/25	1	402.00	0	0.00	400.00	1	7,252	0.01%
2021/10/22	2	393.00	0	0.00	405.00	2	7,469	0.03%
2021/10/21	2	398.25	13	397.27	395.50	-11	7,730	-0.14%
2021/10/20	5	401.00	0	0.00	399.00	5	7,680	0.07%
2021/10/19	1	400.50	3	400.17	401.00	-2	7,711	-0.03%
2021/10/18	4	391.63	4	391.00	387.00	0	7,840	0.00%
2021/10/15	1	387.50	1	382.50	390.50	0	7,897	0.00%
2021/10/14	1.1	369.73	0	0.00	372.00	1.1	7,975	0.01%
2021/10/13	2	373.98	0	0.00	371.50	2	7,962	0.03%
2021/10/12	8.2	376.06	0.4	376.00	372.00	7.7	7,957	0.10%
2021/10/08	5.2	391.41	2	390.25	389.00	3.2	7,923	0.04%
2021/10/07	3	399.17	3	400.33	396.00	0	7,985	0.00%
2021/10/06	1	390.00	0	0.00	391.00	1	8,021	0.01%
2021/10/05	3.2	394.49	5	391.50	397.50	-1.9	8,052	-0.02%
2021/10/04	0	0.00	5	402.60	399.50	-5	8,091	-0.06%
2021/10/01	1	409.50	10	406.01	404.50	-9	8,143	-0.11%
2021/09/30	2.1	401.62	3	399.33	410.00	-0.9	8,201	-0.01%
2021/09/29	3.1	411.80	8.9	412.77	406.50	-5.8	8,156	-0.07%
2021/09/28	6.2	427.56	6.3	426.80	424.00	-0.1	8,167	0.00%
2021/09/27	0	0.00	2.3	428.84	434.50	-2.3	8,188	-0.03%
2021/09/24	1	430.00	0	0.00	426.00	1	8,194	0.01%
2021/09/23	1	426.50	0	0.00	426.50	1	8,292	0.01%
2021/09/22	1	416.00	9	416.28	422.00	-8	8,256	-0.10%
2021/09/17	1	430.00	1.2	429.31	428.50	-0.2	8,250	0.00%
2021/09/16	0	0.00	14	431.82	429.00	-14	8,262	-0.17%
2021/09/15	6	432.33	4	438.00	431.00	2	8,270	0.02%
2021/09/14	5.1	440.22	3	440.67	440.00	2.1	8,313	0.03%
2021/09/13	6	444.00	2	444.25	444.00	4	8,440	0.05%
2021/09/10	0.6	449.32	7	448.79	454.00	-6.4	8,564	-0.07%
2021/09/09	0	0.00	1	433.00	433.50	-1	8,524	-0.01%
2021/09/08	3.1	426.39	1	435.50	425.50	2.1	8,548	0.02%
2021/09/07	4.1	436.25	3	437.33	431.00	1.1	8,551	0.01%
2021/09/06	13	436.69	25	436.08	430.00	-12	8,563	-0.14%
2021/09/03	1	457.50	1	459.50	456.50	0	8,474	0.00%
2021/09/02	2.1	459.05	10	462.56	456.50	-7.9	8,524	-0.09%
2021/09/01	7	459.00	2	454.00	463.00	5	8,498	0.06%
2021/08/31	5	452.70	2	450.75	449.00	3	8,511	0.04%
2021/08/30	1	451.00	7	446.29	454.50	-6	8,527	-0.07%
2021/08/27	4.2	448.99	10	451.05	446.00	-5.8	8,455	-0.07%
2021/08/26	2.1	460.87	6	460.50	459.50	-3.9	8,428	-0.05%
2021/08/25	21.2	459.31	7.1	460.81	469.00	14.1	8,509	0.17%
2021/08/24	15	466.93	47	474.89	461.00	-32	8,589	-0.37%
2021/08/23	0	0.00	0	481.00	480.50	0	8,648	0.00%
2021/08/20	2	472.00	19.1	474.01	470.00	-17.1	8,754	-0.20%
2021/08/19	3.1	485.32	48	485.72	470.50	-44.9	8,799	-0.51%
2021/08/18	17	466.88	76.1	467.25	491.50	-59.1	8,768	-0.67%
2021/08/17	13.2	485.80	28.6	480.11	474.00	-15.4	8,818	-0.17%
2021/08/16	4.2	504.86	27.5	505.73	506.00	-23.3	8,868	-0.26%
2021/08/13	28.1	515.08	12.2	519.73	509.00	15.8	8,974	0.18%
2021/08/12	5	527.60	11	523.27	527.00	-6	9,230	-0.07%
2021/08/11	31.2	524.90	23	520.39	519.00	8.2	9,479	0.09%
2021/08/10	6.2	533.80	33.5	532.43	531.00	-27.4	9,704	-0.28%
2021/08/09	7.1	541.54	26.5	544.85	538.00	-19.4	9,807	-0.20%
2021/08/06	13.2	565.37	19.1	561.40	560.00	-5.9	9,918	-0.06%
2021/08/05	10.3	573.86	11.2	573.11	570.00	-0.9	10,046	-0.01%
2021/08/04	28	551.75	17.2	554.81	562.00	10.8	10,340	0.10%
2021/08/03	7.1	549.31	16	545.69	545.00	-9	10,581	-0.08%
2021/08/02	89	542.35	93.3	539.71	541.00	-4.3	10,617	-0.04%
2021/07/30	75.9	516.38	10.2	512.27	511.00	65.8	10,454	0.63%
2021/07/29	70	505.19	18	499.53	503.00	52	10,501	0.50%
2021/07/28	46.1	494.58	61.1	495.45	490.00	-15	10,571	-0.14%
2021/07/27	55	526.36	24.3	519.92	522.00	30.7	10,575	0.29%
2021/07/26	2	493.50	6	494.33	492.00	-4	10,462	-0.04%
2021/07/23	12.1	493.33	5	498.40	489.00	7.1	10,540	0.07%
2021/07/22	18.2	499.83	13	500.46	497.50	5.2	10,644	0.05%
2021/07/21	3.1	485.66	7	485.00	478.50	-4	10,762	-0.04%
2021/07/20	53.1	486.25	52	490.17	483.00	1.1	10,750	0.01%
2021/07/19	10	499.25	33	503.91	503.00	-23	10,706	-0.21%
2021/07/16	3.1	500.00	2	504.00	499.50	1.1	10,778	0.01%
2021/07/15	37	496.88	5	495.30	499.50	32	10,800	0.30%
2021/07/14	27.1	491.76	7.2	493.23	490.50	19.9	10,810	0.18%
2021/07/13	19	498.26	3	508.00	495.00	16	10,795	0.15%
2021/07/12	42	500.25	2	501.00	500.00	40	10,833	0.37%
2021/07/09	25.1	492.60	1	497.00	492.50	24.1	10,892	0.22%
2021/07/08	15	505.07	6.1	505.15	506.00	8.9	10,942	0.08%
2021/07/07	10.2	496.47	77	503.01	494.00	-66.8	11,025	-0.61%
2021/07/06	88.1	508.03	1	505.00	500.00	87.1	11,126	0.78%
2021/07/05	14	503.14	6	503.50	504.00	8	11,230	0.07%
2021/07/02	5	493.60	0	0.00	493.50	5	11,304	0.04%
2021/07/01	2	504.00	3	501.33	503.00	-1	11,352	-0.01%
2021/06/30	5	500.60	16.1	504.01	499.00	-11.1	11,458	-0.10%
2021/06/29	5	490.40	0	0.00	487.50	5	11,416	0.04%
2021/06/28	8	489.00	5	487.40	496.50	3	11,592	0.03%
2021/06/25	2.1	494.13	31.5	497.64	489.00	-29.4	11,660	-0.25%
2021/06/24	31	495.40	8	495.81	497.00	23	11,770	0.20%
2021/06/23	1	483.50	3	484.17	490.00	-2	11,964	-0.02%
2021/06/22	9.2	477.01	5	476.30	476.50	4.2	11,986	0.04%
2021/06/21	18.1	486.93	368	487.45	483.00	-349.9	11,884	-2.94%	大賣/鉅額交易
2021/06/17	4	505.25	4	505.25	509.00	0	11,945	0.00%
2021/06/16	1.1	516.73	8	512.50	510.00	-6.9	12,163	-0.06%
2021/06/15	5	515.60	33	516.94	522.00	-28	12,412	-0.23%
2021/06/11	3	508.67	9	508.33	506.00	-6	12,480	-0.05%
2021/06/10	2	522.50	4	523.75	515.00	-2	12,775	-0.02%
2021/06/09	4	517.00	3	516.00	513.00	1	12,879	0.01%
2021/06/08	5	518.40	56	516.61	512.00	-51	12,963	-0.39%
2021/06/07	40	511.25	4	511.00	519.00	36	13,015	0.28%
2021/06/04	2.3	500.67	5	498.60	500.00	-2.7	12,988	-0.02%
2021/06/03	5.2	500.47	3	501.33	505.00	2.2	13,118	0.02%
2021/06/02	7.1	505.21	61.1	505.28	498.00	-54	13,156	-0.41%
2021/06/01	83.2	532.25	14	530.93	516.00	69.2	13,140	0.53%
2021/05/31	208	518.85	48.1	519.07	534.00	159.9	13,110	1.22%	大買/鉅額交易
2021/05/28	216	504.11	6	509.50	505.00	210	13,029	1.61%	大買/鉅額交易
2021/05/27	0.1	490.00	3.7	493.35	495.50	-3.6	13,029	-0.03%
2021/05/26	7	486.07	22.1	489.93	487.00	-15.1	13,120	-0.11%
2021/05/25	63	500.20	5	500.00	491.00	58	13,186	0.44%
2021/05/24	4	486.25	5	485.60	487.50	-1	13,083	-0.01%
2021/05/21	23.5	465.55	6	467.58	470.50	17.5	13,071	0.13%
2021/05/20	12.1	467.56	37	472.24	460.00	-24.9	12,992	-0.19%
2021/05/19	15.2	499.30	7	500.71	494.50	8.2	12,856	0.06%
2021/05/18	20.5	498.38	24	503.54	513.00	-3.5	12,796	-0.03%
2021/05/17	7	472.43	23	465.17	466.50	-16	12,699	-0.13%
2021/05/14	5	492.50	4	487.38	480.00	1	12,559	0.01%
2021/05/13	14	488.35	5	493.90	479.00	9	12,427	0.07%
2021/05/12	6	481.17	45	469.00	491.50	-39	12,219	-0.32%
2021/05/11	9.3	496.75	41	511.48	491.00	-31.7	11,808	-0.27%
2021/05/10	23.3	557.74	48	557.71	545.00	-24.7	11,473	-0.22%
2021/05/07	31	570.13	40	574.58	578.00	-9	11,350	-0.08%
2021/05/06	49	545.57	8	543.63	553.00	41	11,133	0.37%
2021/05/05	23	565.74	75	559.95	533.00	-52	11,011	-0.47%
2021/05/04	84	576.32	134	567.41	581.00	-50	10,953	-0.46%	大賣/
2021/05/03	67	597.12	63	598.79	588.00	4	10,777	0.04%
2021/04/29	30	626.87	26	630.46	624.00	4	10,674	0.04%
2021/04/28	31	624.71	77	634.87	624.00	-46	10,596	-0.43%
2021/04/27	79	634.18	47	640.90	620.00	32	10,513	0.30%
2021/04/26	62	618.15	30	621.00	616.00	32	10,288	0.31%
2021/04/23	74.4	600.19	8	607.50	614.00	66.4	10,238	0.65%
2021/04/22	1	588.00	6	592.00	588.00	-5	10,260	-0.05%
2021/04/21	8	593.88	2	592.50	589.00	6	10,201	0.06%
2021/04/20	7	599.14	0	0.00	596.00	7	10,201	0.07%
2021/04/19	6	598.33	10	595.30	592.00	-4	10,213	-0.04%
2021/04/16	7	623.29	8	614.50	611.00	-1	10,166	-0.01%
2021/04/15	24	604.04	4	604.00	610.00	20	10,099	0.20%
2021/04/14	6	576.17	15	579.47	591.00	-9	10,081	-0.09%
2021/04/13	19	595.05	6	589.00	586.00	13	10,108	0.13%
2021/04/12	13	596.23	57	604.68	585.00	-44	9,978	-0.44%
2021/04/09	7	624.86	5	620.80	611.00	2	9,818	0.02%
2021/04/08	75	621.85	51.2	629.52	629.00	23.8	9,746	0.24%
2021/04/07	61.2	604.37	15	604.67	619.00	46.2	9,591	0.48%
2021/04/06	16	588.56	31	596.68	602.00	-15	9,500	-0.16%
2021/04/01	16	573.19	49	576.22	570.00	-33	9,393	-0.35%
2021/03/31	29	581.48	36	590.47	575.00	-7	9,445	-0.07%
2021/03/30	16	572.63	13	570.23	572.00	3	9,340	0.03%
2021/03/29	24	562.88	2	567.00	560.00	22	9,294	0.24%
2021/03/26	52	556.37	46.7	550.18	569.00	5.3	9,184	0.06%
2021/03/25	24	536.00	54	535.83	536.00	-30	9,009	-0.33%
2021/03/24	1	536.00	11	526.91	528.00	-10	8,985	-0.11%
2021/03/23	20	536.00	16	538.38	533.00	4	9,016	0.04%
2021/03/22	56	540.95	6.5	531.17	527.00	49.5	8,942	0.55%
2021/03/19	15	544.13	6	537.34	542.00	9	8,794	0.10%
2021/03/18	18	532.78	15.1	535.17	539.00	2.9	8,560	0.03%
2021/03/17	5	507.80	5	508.40	508.00	0	8,305	0.00%
2021/03/16	21.5	507.63	18	511.72	497.50	3.5	8,198	0.04%
2021/03/15	33	497.32	62	493.30	496.50	-29	7,919	-0.37%
2021/03/12	41	494.24	6	491.58	487.00	35	7,827	0.45%
2021/03/11	38	494.05	9	488.28	499.00	29	7,796	0.37%
2021/03/10	13	483.27	4	478.13	477.00	9	7,695	0.12%
2021/03/09	18	481.61	20	482.15	473.50	-2	7,684	-0.03%
2021/03/08	22	483.02	8	484.00	481.00	14	7,593	0.18%
2021/03/05	16.6	468.03	10	466.10	469.50	6.6	7,471	0.09%
2021/03/04	6	477.42	3	479.17	477.00	3	7,434	0.04%
2021/03/03	1	493.99	1	489.00	494.00	0	7,315	0.00%
2021/03/02	5	503.40	6.2	496.93	493.50	-1.2	7,250	-0.02%
2021/02/26	9.1	478.73	21.1	480.59	474.00	-12	7,151	-0.17%
2021/02/25	17	503.23	46	511.83	499.00	-29	6,994	-0.41%
2021/02/24	28	508.36	59	515.79	506.00	-31	6,873	-0.45%
2021/02/23	89.1	513.10	7	512.43	513.00	82.1	6,809	1.21%
2021/02/22	8.1	529.09	6	524.50	531.00	2.1	6,735	0.03%
2021/02/19	30.2	539.55	13	530.46	528.00	17.2	6,759	0.25%
2021/02/18	33	529.94	28	538.43	544.00	5	6,624	0.08%
2021/02/17	5	526.00	0	0.00	526.00	5	6,448	0.08%
2021/02/05	4	470.25	10	472.85	479.00	-6	6,252	-0.10%
2021/02/04	0	0.00	1	438.88	435.50	-1	6,222	-0.02%
2021/02/03	1	430.50	0	0.00	430.50	1	6,237	0.02%
2021/02/02	4	422.00	6	421.08	423.50	-2	6,274	-0.03%
2021/02/01	4	410.38	4	408.63	408.50	0	6,444	0.00%
2021/01/29	5	399.70	14	401.43	394.00	-9	6,419	-0.14%
2021/01/28	7	404.00	12	401.50	401.00	-5	6,396	-0.08%
2021/01/27	6	415.42	26	416.08	414.00	-20	6,374	-0.31%
2021/01/26	58	425.33	13	412.19	408.00	45	6,333	0.71%
2021/01/25	5	412.30	4	413.50	417.50	1	6,241	0.02%
2021/01/22	3	426.06	3.1	428.91	423.00	0	6,201	0.00%
2021/01/21	2	408.50	53	409.04	408.50	-51	6,126	-0.83%
2021/01/20	13	407.42	4	400.25	401.00	9	6,108	0.15%
2021/01/19	31	402.97	19	407.84	410.00	12	6,003	0.20%
2021/01/18	22	393.16	5	392.40	395.00	17	5,933	0.29%
2021/01/15	8	405.69	30	401.45	400.00	-22	5,892	-0.37%
2021/01/14	31	394.77	1	393.50	393.00	30	5,791	0.52%
2021/01/13	2	392.25	3	400.67	403.00	-1	5,771	-0.02%
2021/01/12	2	389.00	2.4	385.26	383.00	-0.4	5,744	-0.01%
2021/01/11	1	388.00	1	381.50	387.50	0	5,682	0.00%
2021/01/08	1	385.00	1	384.00	384.00	0	5,679	0.00%
2021/01/07	8	374.13	5	375.30	378.00	3	5,712	0.05%
2021/01/06	17.4	373.75	28	383.61	384.00	-10.7	5,650	-0.19%
2021/01/05	3	357.17	0	0.00	359.50	3	5,487	0.05%
2021/01/04	3	362.00	1	363.00	363.50	2	5,522	0.04%
2020/12/31	2	372.75	5	367.30	369.00	-3	5,616	-0.05%
2020/12/29	1	354.50	3	352.67	352.50	-2	5,701	-0.04%
2020/12/28	1	346.00	0	0.00	348.50	1	5,737	0.02%
2020/12/25	3	354.00	11	346.73	351.50	-8	5,721	-0.14%
2020/12/24	1	333.00	10.5	331.77	333.00	-9.5	5,648	-0.17%
2020/12/23	0	0.00	5	326.20	325.00	-5	5,613	-0.09%
2020/12/22	1	319.50	0	0.00	318.00	1	5,606	0.02%
2020/12/21	0	0.00	8	320.75	324.50	-8	5,571	-0.14%
2020/12/18	1	324.50	2	322.75	323.00	-1	5,536	-0.02%
2020/12/16	0	0.00	2	314.50	314.00	-2	5,490	-0.04%
2020/12/15	2	310.00	1	312.50	312.50	1	5,469	0.02%
2020/12/14	1	318.50	2	318.00	318.00	-1	5,488	-0.02%
2020/12/11	1	310.00	15	311.00	315.50	-14	5,518	-0.25%
2020/12/10	1	321.50	7	317.21	317.50	-6	5,480	-0.11%
2020/12/09	0	0.00	10	322.45	321.50	-10	5,498	-0.18%
2020/12/08	6	314.75	3.1	315.24	316.50	3	5,448	0.05%
2020/12/07	15	304.97	15	304.37	306.00	0	5,425	0.00%
2020/12/04	0	0.00	1	315.00	315.00	-1	5,385	-0.02%
2020/12/03	0	0.00	2	311.75	312.50	-2	5,377	-0.04%
2020/12/02	0	0.00	52	307.88	308.00	-52	5,332	-0.98%
2020/12/01	0	0.00	8	304.94	303.00	-8	5,326	-0.15%
2020/11/30	56	300.16	21	306.81	299.00	35	5,376	0.65%
2020/11/27	1	304.00	47	299.87	304.00	-46	5,370	-0.86%
2020/11/26	20.1	295.75	26	295.75	297.00	-6	5,403	-0.11%
2020/11/25	53	293.26	3	292.33	293.00	50	5,505	0.91%
2020/11/24	21	299.21	2	300.25	298.50	19	5,514	0.34%
2020/11/23	1	305.50	3	304.00	304.00	-2	5,615	-0.04%
2020/11/20	10	298.80	1	301.50	301.50	9	5,730	0.16%
2020/11/19	1	305.00	13	301.42	297.50	-12	5,720	-0.21%
2020/11/18	23	300.26	42.1	297.45	300.00	-19.1	5,669	-0.34%
2020/11/17	3	292.67	40	293.94	291.00	-37	5,597	-0.66%
2020/11/16	9.1	290.23	28	291.59	291.00	-19	5,652	-0.34%
2020/11/13	1	290.50	41	290.06	291.50	-40	5,713	-0.70%
2020/11/12	1	285.00	1	287.50	286.00	0	5,918	0.00%
2020/11/11	62	285.08	50	288.59	286.00	12	5,897	0.20%
2020/11/10	15	292.00	26	293.81	291.50	-11	5,843	-0.19%
2020/11/09	116	292.41	139	294.94	293.00	-23	5,739	-0.40%	大買/大賣/
2020/11/06	129	273.25	32	275.69	273.00	97	5,573	1.74%	大買/
2020/11/05	24	269.42	0	0.00	270.00	24	5,595	0.43%
2020/11/04	78	266.78	14	269.71	273.00	64	5,648	1.13%
2020/11/03	10	262.40	2	263.00	263.50	8	5,867	0.14%
2020/11/02	5	261.80	3	261.83	264.00	2	6,006	0.03%
2020/10/30	1	272.00	0	0.00	267.00	1	6,026	0.02%
2020/10/29	0	0.00	1	275.00	274.50	-1	6,071	-0.02%
2020/10/28	0	0.00	30	279.83	278.50	-30	6,153	-0.49%
2020/10/27	15	277.17	0	0.00	278.00	15	6,410	0.23%
2020/10/26	1	280.00	0	0.00	278.50	1	6,435	0.02%
2020/10/23	0	0.00	20	277.00	279.00	-20	6,498	-0.31%
2020/10/22	16	278.31	10	276.00	277.00	6	6,621	0.09%
2020/10/21	20	282.50	13	283.46	281.50	7	6,635	0.11%
2020/10/19	18	277.28	1	278.00	277.00	17	6,713	0.25%
2020/10/16	2	277.00	11	277.86	278.50	-9	6,855	-0.13%
2020/10/15	11	278.95	10	285.25	279.50	1	6,884	0.01%
2020/10/14	1	279.00	2	279.50	280.50	-1	6,814	-0.01%
2020/10/13	16	281.88	1	279.50	281.50	15	6,789	0.22%
2020/10/12	3	283.83	5	285.90	285.00	-2	6,811	-0.03%
2020/10/08	2	282.00	6	284.58	282.00	-4	6,819	-0.06%
2020/10/07	17	275.94	3	276.67	277.00	14	6,737	0.21%
2020/10/06	1	264.00	8	269.31	269.50	-7	6,754	-0.10%
2020/10/05	4	261.13	1	264.50	260.00	3	6,794	0.04%
2020/09/30	4	266.75	2	265.75	265.50	2	6,932	0.03%
2020/09/29	5	262.60	5	263.30	264.00	0	6,999	0.00%
2020/09/28	1	246.00	0	0.00	258.50	1	7,140	0.01%
2020/09/25	1	256.00	1	243.00	243.50	0	7,269	0.00%
2020/09/24	0	0.00	11	255.64	258.00	-11	7,388	-0.15%
2020/09/23	1	260.00	10	259.00	259.50	-9	7,392	-0.12%
2020/09/22	15	258.30	8	256.94	259.00	7	7,408	0.09%
2020/09/21	0	0.00	8	252.75	253.00	-8	7,339	-0.11%
2020/09/18	1	257.00	1	255.00	257.00	0	7,343	0.00%
2020/09/17	3	256.00	3	256.00	253.00	0	7,362	0.00%
2020/09/16	2	254.75	8	254.88	255.50	-6	7,362	-0.08%
2020/09/15	1	249.50	0	0.00	252.00	1	7,385	0.01%
2020/09/14	3	247.17	3	249.67	250.50	0	7,508	0.00%
2020/09/11	1	243.50	1	240.50	243.50	0	7,481	0.00%
2020/09/10	8	245.19	0	0.00	243.50	8	7,489	0.11%
2020/09/09	1	233.50	1	236.50	237.50	0	7,410	0.00%
2020/09/08	1	244.50	0	0.00	242.00	1	7,354	0.01%
2020/09/04	4	244.13	3	244.17	243.00	1	7,321	0.01%
2020/09/03	1	249.00	7	250.07	251.00	-6	7,287	-0.08%
2020/09/02	1	251.50	1	253.50	249.50	0	7,209	0.00%
2020/09/01	6	244.42	3	244.83	246.50	3	7,144	0.04%
2020/08/31	6	244.58	4	248.00	240.00	2	7,081	0.03%
2020/08/28	6	246.00	2	248.00	248.00	4	6,985	0.06%
2020/08/27	5	249.00	2	247.75	248.00	3	6,947	0.04%
2020/08/26	5	252.50	1	250.00	254.00	4	6,825	0.06%
2020/08/25	7	263.07	0	0.00	262.00	7	6,721	0.10%
2020/08/24	0	0.00	2	261.75	264.00	-2	6,725	-0.03%
2020/08/21	1	267.00	1	263.00	263.00	0	6,726	0.00%
2020/08/20	0	0.00	5	258.60	256.00	-5	6,685	-0.07%
2020/08/19	2	265.75	14	264.39	268.50	-12	6,647	-0.18%
2020/08/18	7	270.00	12	268.21	265.50	-5	6,544	-0.08%
2020/08/17	1	285.50	1	287.50	289.00	0	6,336	0.00%
2020/08/14	0	0.00	18	279.97	285.00	-18	6,374	-0.28%
2020/08/13	1	284.50	0	0.00	284.50	1	6,352	0.02%
2020/08/11	15	287.17	0	0.00	289.50	15	6,451	0.23%
2020/08/10	4	290.25	1	287.00	287.00	3	6,384	0.05%
2020/08/07	21	302.40	64	306.18	294.00	-43	6,362	-0.68%
2020/08/06	29	317.40	20	319.08	316.00	9	6,177	0.15%
2020/08/05	17	302.76	0	0.00	303.50	17	6,036	0.28%
2020/08/04	37	297.39	0	0.00	297.50	37	5,963	0.62%
2020/08/03	6	295.83	1	295.00	296.00	5	5,954	0.08%
2020/07/31	34	288.19	35	295.74	290.00	-1	6,052	-0.02%
2020/07/29	0	0.00	9	276.83	277.50	-9	5,945	-0.15%
2020/07/28	4	278.50	1	269.50	269.50	3	5,960	0.05%
2020/07/27	1	274.50	1	277.00	277.00	0	5,905	0.00%
2020/07/24	4	278.88	1	271.50	271.50	3	5,975	0.05%
2020/07/23	1	276.50	3	279.50	281.50	-2	5,979	-0.03%
2020/07/22	4	274.50	5	275.80	279.50	-1	5,973	-0.02%
2020/07/21	1	264.50	1	265.00	265.50	0	5,848	0.00%
2020/07/17	2	264.75	10	262.50	262.00	-8	5,858	-0.14%
2020/07/16	2	264.25	1	267.00	263.50	1	5,883	0.02%
2020/07/15	1	268.00	16	266.00	262.50	-15	5,846	-0.26%
2020/07/14	0	0.00	1	266.50	267.00	-1	5,852	-0.02%
2020/07/13	2	270.50	13	272.42	271.50	-11	5,832	-0.19%
2020/07/10	5	287.20	17	290.38	285.50	-12	5,772	-0.21%
2020/07/09	41	286.37	5	286.80	284.50	36	5,709	0.63%
2020/07/08	3	267.33	2	270.00	268.00	1	5,546	0.02%
2020/07/07	10	266.55	23	270.59	265.00	-13	5,458	-0.24%
2020/07/06	1	272.50	2	273.75	281.50	-1	5,300	-0.02%
2020/07/03	30	253.92	23	255.76	260.50	7	5,177	0.14%
2020/07/02	2	234.50	0	0.00	237.00	2	5,054	0.04%
2020/07/01	4	233.63	6	234.25	234.50	-2	5,085	-0.04%
2020/06/30	1	229.00	6	228.50	228.00	-5	5,055	-0.10%
2020/06/29	4	226.75	9	226.56	227.50	-5	5,065	-0.10%
2020/06/24	1	230.00	1	229.00	228.00	0	5,051	0.00%
2020/06/23	4	227.50	1	227.00	228.00	3	5,081	0.06%
2020/06/22	8	224.13	12	229.33	224.00	-4	5,082	-0.08%
2020/06/19	5	224.00	2	221.74	222.00	3	5,083	0.06%
2020/06/16	0	0.00	1	215.00	215.00	-1	5,293	-0.02%
2020/06/15	0	0.00	1	212.00	211.00	-1	5,451	-0.02%
2020/06/12	1	212.00	0	0.00	213.50	1	5,499	0.02%
2020/06/11	0	0.00	10	215.75	213.50	-10	5,568	-0.18%
2020/06/10	0	0.00	7	214.86	214.00	-7	5,609	-0.12%
2020/06/09	10	217.00	0	0.00	217.00	10	5,690	0.18%
2020/06/08	0	0.00	1	217.00	217.50	-1	5,802	-0.02%
2020/06/05	2	214.00	2	216.25	215.00	0	5,800	0.00%
2020/06/04	2	215.50	4	214.88	216.00	-2	5,849	-0.03%
2020/06/03	3	213.67	1	214.00	213.00	2	5,868	0.03%
2020/06/02	3	211.17	3	210.67	210.50	0	5,861	0.00%
2020/06/01	1	208.50	2.1	211.83	208.50	-1.1	5,875	-0.02%
2020/05/29	0	0.00	1	205.00	205.00	-1	5,871	-0.02%
2020/05/28	1	208.00	2	208.00	208.00	-1	5,868	-0.02%
2020/05/27	1	209.00	1	210.00	207.00	0	5,929	0.00%
2020/05/26	2	208.00	2.1	204.64	208.00	-0.1	6,004	0.00%
2020/05/25	2	199.75	1	200.00	202.50	1	5,987	0.02%
2020/05/22	1	198.00	0	0.00	198.50	1	5,999	0.02%
2020/05/21	3	200.67	3	201.67	203.50	0	6,010	0.00%
2020/05/20	2	198.00	5	197.80	198.00	-3	6,092	-0.05%
2020/05/19	20	198.00	3	198.00	197.00	17	6,166	0.28%
2020/05/18	0	0.00	20	197.50	195.00	-20	6,124	-0.33%
2020/05/14	5.1	204.99	7	206.00	203.50	-2	6,020	-0.03%
2020/05/13	8	209.81	3	207.67	210.00	5	5,997	0.08%
2020/05/12	2	206.75	12	204.83	204.00	-10	5,938	-0.17%
2020/05/08	1	203.00	4	204.25	203.50	-3	6,061	-0.05%
2020/05/07	13	203.38	11	200.45	200.00	2	6,066	0.03%
2020/05/06	15	194.67	3.1	197.13	195.50	11.9	5,926	0.20%
2020/05/05	6	190.08	2	190.25	189.00	4	5,838	0.07%
2020/05/04	2	187.50	2	185.00	187.00	0	5,822	0.00%
2020/04/30	13	184.85	1	185.50	186.50	12	5,781	0.21%
2020/04/29	2	182.50	2	181.50	183.50	0	5,798	0.00%
2020/04/28	1	174.50	2	179.00	179.50	-1	5,749	-0.02%
2020/04/27	2	177.00	0	0.00	178.00	2	5,808	0.03%
2020/04/23	1	178.50	1	181.00	178.50	0	5,733	0.00%
2020/04/22	1	173.50	0	0.00	177.00	1	5,784	0.02%
2020/04/21	0	0.00	2	179.00	179.00	-2	5,812	-0.03%
2020/04/20	1	184.00	1	182.00	183.00	0	5,867	0.00%
2020/04/17	2	184.75	46	186.62	185.00	-44	5,968	-0.74%
2020/04/16	0	0.00	10	184.25	183.00	-10	5,929	-0.17%
2020/04/15	33.1	185.07	0	0.00	186.00	33.1	6,016	0.55%
2020/04/14	27	185.43	0	0.00	185.50	27	6,067	0.44%
2020/04/13	1	182.00	3	181.50	181.00	-2	6,147	-0.03%
2020/04/10	0	0.00	3	186.17	185.00	-3	6,216	-0.05%
2020/04/09	1	187.00	8	186.50	187.00	-7	6,343	-0.11%
2020/04/08	19	185.32	9	187.39	184.50	10	6,328	0.16%
2020/04/07	2	186.25	1	191.00	184.00	1	6,281	0.02%
2020/04/06	1	182.50	6	178.17	185.00	-5	6,250	-0.08%
2020/04/01	3	174.17	2	174.25	175.00	1	6,286	0.02%
2020/03/31	5	175.00	3	174.33	172.00	2	6,274	0.03%
2020/03/30	2	173.50	0	0.00	173.50	2	6,254	0.03%
2020/03/27	1	171.00	2	172.75	172.00	-1	6,290	-0.02%
2020/03/26	1	170.50	3	170.83	171.00	-2	6,346	-0.03%
2020/03/25	2	167.50	6	167.58	169.00	-4	6,703	-0.06%
2020/03/24	7	163.29	7	162.43	161.50	0	6,753	0.00%
2020/03/23	4	153.63	7	153.86	153.50	-3	6,743	-0.04%
2020/03/20	11	154.09	5	156.50	152.00	6	6,702	0.09%
2020/03/19	10	153.50	0	0.00	152.00	10	6,562	0.15%
2020/03/18	2	169.75	1	173.00	168.50	1	6,536	0.02%
2020/03/17	1	169.50	3	174.50	170.00	-2	6,604	-0.03%
2020/03/16	0	0.00	1	174.50	171.50	-1	6,603	-0.02%
2020/03/13	2	171.50	2	173.50	178.50	0	6,591	0.00%
2020/03/12	5	183.60	11	185.91	185.50	-6	6,549	-0.09%
2020/03/11	0	0.00	3	196.00	193.00	-3	6,481	-0.05%
2020/03/10	2	195.50	0	0.00	194.00	2	6,516	0.03%
2020/03/09	2	197.00	3	195.83	195.00	-1	6,498	-0.02%
2020/03/06	0	0.00	1	205.00	203.50	-1	6,463	-0.02%
2020/03/04	2	203.25	10	201.50	203.50	-8	6,523	-0.12%
2020/03/02	5	198.10	4	195.50	197.50	1	6,653	0.02%
2020/02/27	4	196.00	22	200.50	195.50	-18	6,706	-0.27%
2020/02/26	1	200.00	0	0.00	203.50	1	6,836	0.01%
2020/02/25	1	203.50	0	0.00	203.50	1	7,280	0.01%
2020/02/24	4.1	203.76	3	202.00	203.50	1	7,318	0.01%
2020/02/21	4.1	203.20	1	203.50	205.00	3.1	7,373	0.04%
2020/02/20	2	208.25	4	208.38	208.50	-2	7,271	-0.03%
2020/02/19	5	212.30	2	211.75	213.00	3	7,189	0.04%
2020/02/18	3	213.67	3	214.50	212.00	0	7,246	0.00%
2020/02/17	1	218.00	4	217.00	216.50	-3	7,247	-0.04%
2020/02/14	12	217.92	11	218.91	219.50	1	7,331	0.01%
2020/02/13	1	221.00	3	220.50	220.50	-2	7,327	-0.03%
2020/02/12	12	219.75	7	221.07	220.50	5	7,329	0.07%
2020/02/11	2	212.75	4.1	215.67	216.50	-2.1	7,286	-0.03%
2020/02/10	3.1	210.48	0	0.00	208.50	3.1	7,482	0.04%
2020/02/07	3	215.00	6	216.67	214.00	-3	7,551	-0.04%
2020/02/06	18	217.53	1	218.00	218.50	17	7,667	0.22%
2020/02/04	1	214.00	0	218.50	218.00	1	7,924	0.01%
2020/02/03	3	212.00	4	209.13	213.00	-1	7,968	-0.01%
2020/01/31	1	218.00	0	0.00	218.00	1	7,991	0.01%
2020/01/30	0	0.00	44	219.01	214.50	-44	8,059	-0.55%
2020/01/20	2	230.00	10	229.75	230.50	-8	8,056	-0.10%
2020/01/17	1	230.00	2	227.75	228.50	-1	8,283	-0.01%
2020/01/16	1	227.00	4	228.13	230.00	-3	8,525	-0.04%
2020/01/15	10	227.80	32	229.16	227.50	-22	8,850	-0.25%
2020/01/14	4	230.50	3	235.50	232.00	1	8,760	0.01%
2020/01/13	12	231.38	1	230.00	232.50	11	8,660	0.13%
2020/01/10	0	0.00	14	225.39	227.50	-14	8,590	-0.16%
2020/01/09	3	226.33	6	226.83	227.50	-3	8,592	-0.03%
2020/01/08	2	221.00	3	220.67	220.50	-1	8,506	-0.01%
2020/01/07	1	219.50	19	216.42	218.00	-18	8,421	-0.21%
2020/01/06	4	210.50	0	0.00	211.00	4	8,327	0.05%
2020/01/03	2	216.50	1	216.00	215.50	1	8,285	0.01%
2020/01/02	5	221.70	0	223.00	222.50	5	8,241	0.06%
2019/12/31	3	221.17	1	221.50	219.00	2	8,229	0.02%
2019/12/30	0	0.00	1	224.00	222.00	-1	8,345	-0.01%
2019/12/27	1	226.50	2	226.50	227.00	-1	8,418	-0.01%
2019/12/26	1	220.50	35	220.13	221.00	-34	8,396	-0.40%
2019/12/25	0	0.00	9	218.94	219.00	-9	8,478	-0.11%
2019/12/24	5	216.50	1	218.00	216.00	4	8,542	0.05%
2019/12/23	19	215.55	67	215.75	216.00	-48	8,613	-0.56%
2019/12/20	87	214.69	31.1	213.81	212.50	55.9	8,530	0.66%
2019/12/19	3	225.00	10	225.50	225.50	-7	8,167	-0.09%
2019/12/18	12	230.00	1	233.00	229.00	11	8,064	0.14%
2019/12/17	1	237.00	2	235.00	238.00	-1	8,016	-0.01%
2019/12/16	0	0.00	6	235.00	235.00	-6	8,094	-0.07%
2019/12/13	8	232.44	6	233.00	229.00	2	8,081	0.02%
2019/12/12	21	228.64	23	230.43	230.50	-2	7,986	-0.03%
2019/12/11	13	228.00	29	228.76	230.00	-16	7,925	-0.20%
2019/12/10	2	228.25	13	226.69	227.50	-11	7,895	-0.14%
2019/12/09	13	225.65	32	224.03	225.50	-19	7,918	-0.24%
2019/12/06	26	221.81	6	223.92	220.00	20	7,926	0.25%
2019/12/05	5	219.50	21	220.19	221.50	-16	7,959	-0.20%
2019/12/04	9	215.89	10	216.50	216.00	-1	8,053	-0.01%
2019/12/02	1	220.00	28	225.63	220.50	-27	8,211	-0.33%
2019/11/29	3	224.00	4	223.50	223.50	-1	8,238	-0.01%
2019/11/28	29	224.60	11	229.73	223.50	18	8,490	0.21%
2019/11/27	2	227.75	13	229.15	227.00	-11	8,658	-0.13%
2019/11/26	22	224.77	15	227.50	225.50	7	8,872	0.08%
2019/11/25	6	227.50	2	229.50	227.00	4	8,839	0.05%
2019/11/22	93	227.92	101	232.01	237.50	-8	8,732	-0.09%	大賣/
2019/11/21	6	214.92	7	214.79	216.00	-1	8,336	-0.01%
2019/11/20	0	0.00	2	218.25	218.00	-2	8,395	-0.02%
2019/11/19	5	217.10	8	217.31	219.00	-3	8,436	-0.04%
2019/11/18	1	214.00	0	0.00	214.50	1	8,469	0.01%
2019/11/15	5	211.80	1	211.00	212.50	4	8,602	0.05%
2019/11/14	5	217.50	52	215.24	216.50	-47	8,682	-0.54%
2019/11/13	17	217.62	4	217.63	216.00	13	8,689	0.15%
2019/11/12	57	213.24	11	215.00	216.00	46	8,610	0.53%
2019/11/11	1	208.00	2	210.00	208.50	-1	8,608	-0.01%
2019/11/08	9	213.78	1	211.00	212.00	8	8,645	0.09%
2019/11/07	2	218.00	57	216.71	215.00	-55	8,609	-0.64%
2019/11/06	12	213.33	40	216.74	214.50	-28	8,457	-0.33%
2019/11/05	16	214.19	38	214.13	219.00	-22	8,509	-0.26%
2019/11/04	71.1	209.27	59	208.89	209.00	12.1	8,435	0.14%
2019/11/01	72	199.94	9	201.06	202.00	63	8,321	0.76%
2019/10/31	1	198.00	104	196.09	196.00	-103	8,247	-1.25%	大賣/鉅額交易
2019/10/30	2	195.00	11	195.09	196.50	-9	8,202	-0.11%
2019/10/29	5	193.70	3	193.00	192.50	2	8,153	0.02%
2019/10/28	30	197.98	17	199.88	195.50	13	8,093	0.16%
2019/10/25	98	199.11	13	202.46	196.00	85	7,976	1.07%
2019/10/24	76	206.63	56	204.88	208.00	20	7,783	0.26%
2019/10/23	74	195.69	52	200.32	204.50	22	7,616	0.29%
2019/10/22	0	0.00	2	187.50	188.00	-2	7,291	-0.03%
2019/10/21	12	186.25	14	186.93	186.50	-2	7,455	-0.03%
2019/10/18	20	189.00	12	187.92	187.50	8	7,610	0.11%
2019/10/17	1	186.50	5	186.00	188.00	-4	7,773	-0.05%
2019/10/16	11	184.73	3	185.67	183.50	8	7,984	0.10%
2019/10/15	4	182.88	5	182.40	183.00	-1	8,179	-0.01%
2019/10/14	44	185.52	11	185.68	185.50	33	8,392	0.39%
2019/10/09	7	182.29	4	181.50	181.00	3	8,577	0.03%
2019/10/08	46	186.66	2	184.50	187.00	44	8,728	0.50%
2019/10/07	12	188.92	5	191.20	188.50	7	8,873	0.08%
2019/10/04	1	189.00	25	190.62	191.00	-24	8,924	-0.27%
2019/10/03	0	0.00	27	185.83	190.00	-27	8,853	-0.30%
2019/10/02	2	185.50	31	185.39	187.00	-29	8,806	-0.33%
2019/10/01	9	183.22	0	0.00	184.50	9	8,797	0.10%
2019/09/27	5	179.20	157	178.47	178.00	-152	8,791	-1.73%	大賣/鉅額交易
2019/09/26	23	182.76	5	182.10	182.00	18	8,861	0.20%
2019/09/24	4	184.38	0	0.00	184.50	4	9,037	0.04%
2019/09/23	10	184.45	0	0.00	184.00	10	9,050	0.11%
2019/09/20	5	186.00	17	186.97	185.00	-12	9,078	-0.13%
2019/09/19	4	189.38	77	187.69	189.00	-73	9,051	-0.81%
2019/09/18	1	189.00	142	187.82	186.50	-141	8,947	-1.58%	大賣/鉅額交易
2019/09/17	0	0.00	1	187.00	186.50	-1	8,943	-0.01%
2019/09/16	2	184.75	0	0.00	185.50	2	8,984	0.02%
2019/09/12	0	0.00	11	188.59	187.50	-11	9,027	-0.12%
2019/09/11	10	188.00	21	186.81	188.00	-11	9,165	-0.12%
2019/09/10	36	184.51	64	184.67	184.00	-28	9,149	-0.31%
2019/09/09	14	189.25	0	0.00	187.00	14	9,104	0.15%
2019/09/06	18	190.22	13	192.42	189.50	5	9,071	0.06%
2019/09/05	5	188.50	1	188.50	188.50	4	9,019	0.04%
2019/09/04	54	187.03	44	188.81	186.00	10	9,087	0.11%
2019/09/03	76	189.65	36	190.07	188.50	40	9,090	0.44%
2019/09/02	10	192.50	39	191.88	193.00	-29	9,158	-0.32%
2019/08/30	76	186.21	22	187.36	186.00	54	9,151	0.59%
2019/08/29	35	179.17	57	180.89	181.00	-22	8,927	-0.25%
2019/08/28	38	172.96	1	172.50	174.50	37	8,746	0.42%
2019/08/27	8	171.50	3	171.83	170.50	5	8,712	0.06%
2019/08/26	56	169.91	3	170.17	169.00	53	8,721	0.61%
2019/08/23	25	173.92	6	174.00	174.00	19	8,719	0.22%
2019/08/22	8	173.50	3	174.17	172.50	5	8,672	0.06%
2019/08/21	35	172.21	3	172.50	171.50	32	8,625	0.37%
2019/08/20	3	173.50	11.1	173.96	174.50	-8.1	8,606	-0.09%
2019/08/19	16	169.53	5	172.00	173.00	11	8,560	0.13%
2019/08/16	0	0.00	1	165.00	165.00	-1	8,546	-0.01%
2019/08/15	3	161.83	10	159.50	162.50	-7	8,671	-0.08%
2019/08/14	3	164.00	0	0.00	163.50	3	8,845	0.03%
2019/08/13	2	162.50	2	161.50	161.00	0	8,901	0.00%
2019/08/12	0	0.00	11	166.91	166.00	-11	8,947	-0.12%
2019/08/08	5	162.20	12	164.17	165.00	-7	8,953	-0.08%
2019/08/07	12	163.50	13	164.73	163.50	-1	8,903	-0.01%
2019/08/06	9	151.83	7	155.79	157.00	2	8,777	0.02%
2019/08/05	11.1	158.24	3	158.33	157.00	8.1	8,765	0.09%
2019/08/02	4	164.75	0	0.00	164.50	4	8,734	0.05%
2019/08/01	9	165.78	0	0.00	168.00	9	8,738	0.10%
2019/07/31	1	166.00	1	165.50	166.00	0	8,810	0.00%
2019/07/30	2	170.50	29	169.79	167.00	-27	8,860	-0.30%
2019/07/29	1	170.50	2	171.75	171.00	-1	8,840	-0.01%
2019/07/26	2	171.25	12	171.50	171.00	-10	8,882	-0.11%
2019/07/25	13	170.19	14	171.75	172.50	-1	8,846	-0.01%
2019/07/24	13	172.12	32	172.08	171.50	-19	8,753	-0.22%
2019/07/23	17	174.79	3	174.00	174.00	14	8,664	0.16%
2019/07/22	5	172.70	55	170.94	174.50	-50	8,548	-0.58%
2019/07/19	50	170.71	21	169.00	172.00	29	8,467	0.34%
2019/07/18	18	164.31	14	165.04	163.00	4	8,291	0.05%
2019/07/17	17	172.44	14	171.25	171.00	3	8,060	0.04%
2019/07/16	30	181.47	11	180.64	178.00	19	7,826	0.24%
2019/07/15	93	176.77	11	178.91	180.00	82	7,624	1.08%
2019/07/12	13	174.19	1	174.50	173.50	12	7,482	0.16%
2019/07/11	14	183.25	8	182.13	183.00	6	7,361	0.08%
2019/07/10	21	175.43	3	175.67	175.00	18	7,157	0.25%
2019/07/09	14	172.93	0	0.00	172.00	14	7,129	0.20%
2019/07/08	3	173.67	10	173.00	172.50	-7	7,125	-0.10%
2019/07/05	5	174.60	2	175.00	176.00	3	7,098	0.04%
2019/07/04	3	178.33	0	0.00	175.50	3	7,094	0.04%
2019/07/03	14	178.46	8	177.81	175.50	6	7,060	0.08%
2019/07/02	124	185.40	47	185.12	185.00	77	6,959	1.11%	大買/
2019/07/01	17	190.00	7	190.00	190.00	10	6,733	0.15%
2019/06/28	1	171.00	32	172.09	173.00	-31	6,638	-0.47%
2019/06/27	0	0.00	26	170.94	169.50	-26	6,595	-0.39%
2019/06/26	7	167.36	22	166.82	167.00	-15	6,590	-0.23%
2019/06/25	5	168.90	7	169.71	168.00	-2	6,567	-0.03%
2019/06/24	6	169.42	1	171.00	171.00	5	6,532	0.08%
2019/06/21	7	170.64	4	170.25	170.50	3	6,497	0.05%
2019/06/20	38	169.55	3	169.50	170.00	35	6,423	0.54%
2019/06/19	43	172.03	9	170.39	171.00	34	6,341	0.54%
2019/06/18	4	162.63	16	163.53	161.00	-12	6,157	-0.19%
2019/06/17	2	163.75	1	163.50	162.50	1	6,143	0.02%
2019/06/13	9	162.61	2	163.00	163.00	7	6,187	0.11%
2019/06/12	31	163.53	7	164.93	165.50	24	6,208	0.39%
2019/06/11	31	161.34	4	160.13	160.50	27	6,097	0.44%
2019/06/10	2	158.00	25	157.62	159.50	-23	5,964	-0.39%
2019/06/06	50	154.02	28	151.38	149.50	22	5,840	0.38%
2019/06/05	3	164.50	23	165.22	166.00	-20	5,626	-0.36%
2019/06/04	13	164.19	5	167.90	162.00	8	5,611	0.14%
2019/06/03	22	165.39	0	0.00	164.00	22	5,555	0.40%
2019/05/31	21	166.88	6	166.75	167.50	15	5,547	0.27%
2019/05/30	6	163.75	5	161.50	163.00	1	5,429	0.02%
2019/05/29	4	160.88	2	162.25	164.00	2	5,374	0.04%
2019/05/28	9	162.39	2	162.75	162.00	7	5,328	0.13%
2019/05/27	5	164.50	0	0.00	163.50	5	5,268	0.09%
2019/05/24	25	167.46	21	164.62	165.00	4	5,269	0.08%
2019/05/23	44	167.23	42	167.80	167.00	2	5,178	0.04%
2019/05/22	16	176.47	27	178.89	178.00	-11	5,078	-0.22%
2019/05/21	39	173.13	2	171.50	173.50	37	4,960	0.75%
2019/05/20	0	0.00	2	180.50	180.00	-2	4,779	-0.04%
2019/05/17	1	186.00	0	0.00	187.50	1	4,750	0.02%
2019/05/16	1	196.00	1	197.50	195.00	0	4,829	0.00%
2019/05/15	2	198.25	0	0.00	200.50	2	4,841	0.04%
2019/05/14	1	200.00	5	194.50	202.50	-4	4,814	-0.08%
2019/05/13	12	203.08	37	199.73	200.00	-25	4,775	-0.52%
2019/05/10	22	212.41	5	219.00	211.00	17	4,720	0.36%
2019/05/09	6	218.50	15	219.83	217.50	-9	4,664	-0.19%
2019/05/08	36	217.65	18	217.97	217.00	18	4,657	0.39%
2019/05/07	11	207.55	13	212.42	221.50	-2	4,571	-0.04%
2019/05/06	15	203.33	5	203.50	203.50	10	4,498	0.22%
2019/05/03	1	205.00	4	206.25	207.00	-3	4,588	-0.07%
2019/05/02	0	0.00	0	201.50	200.00	0	4,544	0.00%
2019/04/30	2	198.50	0	0.00	201.50	2	4,561	0.04%
2019/04/29	18	199.64	1	200.50	200.00	17	4,616	0.37%
2019/04/26	4	200.25	8	203.44	199.00	-4	4,671	-0.09%
2019/04/25	14	202.43	24	202.90	204.50	-10	4,648	-0.22%
2019/04/24	8	198.38	23	198.61	198.00	-15	4,608	-0.33%
2019/04/23	2	193.75	0	0.00	195.50	2	4,598	0.04%
2019/04/22	2	199.25	0	198.00	198.00	2	4,558	0.04%
2019/04/19	0	0.00	5	199.50	199.50	-5	4,556	-0.11%
2019/04/18	1	196.00	50	199.13	198.50	-49	4,523	-1.08%
2019/04/17	50	196.99	2	197.25	195.50	48	4,502	1.07%
2019/04/16	2	196.00	0	0.00	195.00	2	4,458	0.04%
2019/04/15	20	195.95	0	0.00	196.00	20	4,456	0.45%
2019/04/12	16	198.66	30	203.00	201.00	-14	4,424	-0.32%
2019/04/11	31	200.77	19	200.47	200.00	12	4,447	0.27%
2019/04/10	0	0.00	2	194.25	197.50	-2	4,415	-0.05%
2019/04/08	4	194.75	2	195.50	193.00	2	4,330	0.05%
2019/04/03	0	0.00	7	199.00	200.00	-7	4,259	-0.16%
2019/04/02	1	201.50	3	200.83	200.50	-2	4,247	-0.05%
2019/04/01	5	197.20	60	197.28	196.00	-55	4,218	-1.30%
2019/03/29	19	198.18	96.3	196.09	198.00	-77.3	4,173	-1.85%
2019/03/28	109	190.65	1	190.50	190.00	108	4,120	2.62%	大買/鉅額交易
2019/03/27	5	191.00	0	0.00	191.00	5	4,149	0.12%
2019/03/26	5	192.50	2	189.50	191.00	3	4,153	0.07%
2019/03/25	3	187.50	0	0.00	190.00	3	4,125	0.07%
2019/03/22	0	0.00	1	192.50	191.00	-1	4,112	-0.02%
2019/03/21	6	189.17	4	189.75	190.50	2	4,078	0.05%
2019/03/20	1	191.00	3	190.33	186.00	-2	4,077	-0.05%
2019/03/19	0	0.00	1	187.00	187.00	-1	4,038	-0.02%
2019/03/18	8	181.13	1	188.00	188.50	7	3,989	0.18%
2019/03/15	25	179.30	0	0.00	179.00	25	3,934	0.64%
2019/03/14	0	0.00	10	176.00	176.00	-10	3,816	-0.26%
2019/03/13	0	0.00	20	175.00	176.50	-20	3,830	-0.52%
2019/03/12	50	176.10	32	174.69	174.00	18	3,846	0.47%
2019/03/11	5	175.60	3	178.17	178.50	2	3,934	0.05%
2019/03/08	2	175.25	0	0.00	173.00	2	3,996	0.05%
2019/03/07	1	171.50	0	172.50	172.50	1	4,047	0.02%
2019/03/06	0	176.00	0	0.00	176.00	0	4,063	0.00%
2019/03/05	1	169.50	0	0.00	169.00	1	4,033	0.02%
2019/02/27	0	0.00	10	173.65	171.00	-10	4,010	-0.25%
2019/02/26	1	172.50	2	173.50	173.50	-1	3,974	-0.03%
2019/02/25	0	0.00	3	172.67	173.50	-3	3,955	-0.08%
2019/02/22	0	0.00	13	171.50	173.00	-13	3,950	-0.33%
2019/02/20	4	177.00	11	177.23	175.00	-7	3,891	-0.18%
2019/02/19	3	174.50	0	0.00	174.50	3	3,907	0.08%
2019/02/18	0	0.00	4	175.00	174.50	-4	3,894	-0.10%
2019/02/15	33	174.86	7	174.93	174.50	26	3,804	0.68%
2019/02/14	21	162.67	1	162.50	163.50	20	3,618	0.55%
2019/02/13	1	161.50	2	161.25	159.50	-1	3,562	-0.03%
2019/02/12	1	161.00	0	0.00	161.00	1	3,566	0.03%
2019/02/11	0	0.00	11	159.50	159.50	-11	3,605	-0.31%
2019/01/30	10	157.50	0	0.00	158.00	10	3,630	0.28%
2019/01/29	1	156.00	5	156.80	157.00	-4	3,716	-0.11%
2019/01/24	1	148.00	2	150.50	150.00	-1	3,755	-0.03%
2019/01/23	1	154.00	0	0.00	154.00	1	3,675	0.03%
2019/01/21	0	0.00	6	155.83	155.50	-6	3,802	-0.16%
2019/01/18	1	154.50	6	153.33	150.50	-5	3,791	-0.13%
2019/01/17	0	0.00	7	150.29	150.00	-7	3,804	-0.18%
2019/01/16	0	0.00	12	147.96	148.00	-12	3,837	-0.31%
2019/01/15	1	148.50	2	147.00	148.00	-1	3,818	-0.03%
2019/01/11	1	144.00	0	0.00	144.00	1	3,953	0.03%
2019/01/10	1	143.50	0	0.00	145.00	1	4,025	0.02%
2019/01/09	2	144.50	8	145.00	146.00	-6	4,044	-0.15%
2019/01/08	0	0.00	4	142.00	142.00	-4	4,006	-0.10%
2019/01/04	4	133.50	0	0.00	133.50	4	3,994	0.10%
2018/12/28	0	0.00	1	140.50	142.00	-1	4,086	-0.02%
2018/12/27	4	140.25	3	142.33	142.00	1	4,145	0.02%
2018/12/21	10	139.25	0	0.00	139.00	10	4,286	0.23%
2018/12/20	0	141.50	1	142.50	142.00	-1	4,272	-0.02%
2018/12/19	0	0.00	1	139.00	139.00	-1	4,235	-0.02%
2018/12/17	1	139.50	0	0.00	137.50	1	4,359	0.02%
2018/12/12	8	138.50	0	0.00	138.50	8	4,429	0.18%
2018/12/11	0	0.00	15	137.00	137.00	-15	4,426	-0.34%
2018/12/10	0	0.00	1	139.00	138.00	-1	4,426	-0.02%
2018/12/07	1	137.50	1	138.00	137.50	0	4,454	0.00%
2018/12/06	6	135.42	16	135.72	135.00	-10	4,582	-0.22%
2018/12/05	3	140.50	2	137.50	142.00	1	4,578	0.02%
2018/12/04	25	148.56	5	150.70	140.50	20	4,575	0.44%
2018/12/03	0	0.00	16	137.09	143.00	-16	4,547	-0.35%
2018/11/30	1	129.00	19	130.84	130.00	-18	4,588	-0.39%
2018/11/29	7	128.43	0	0.00	127.00	7	4,537	0.15%
2018/11/28	1	129.50	9	131.22	131.50	-8	4,467	-0.18%
2018/11/27	6	127.50	0	0.00	128.00	6	4,500	0.13%
2018/11/26	0	0.00	3	128.67	127.50	-3	4,500	-0.07%
2018/11/21	2	124.00	1	127.00	127.00	1	4,624	0.02%
2018/11/20	1	126.00	6	126.75	126.00	-5	4,569	-0.11%
2018/11/19	1	127.00	3	128.83	129.00	-2	4,603	-0.04%
2018/11/16	8	125.63	5	128.60	129.00	3	4,602	0.07%
2018/11/15	10	130.00	0	0.00	129.00	10	4,548	0.22%
2018/11/13	5	127.00	6	128.50	130.00	-1	4,618	-0.02%
2018/11/12	2	130.00	0	0.00	130.00	2	4,625	0.04%
2018/11/09	2	128.50	5	129.00	133.50	-3	4,673	-0.06%
2018/11/08	25	133.64	0	0.00	130.00	25	4,681	0.53%
2018/11/07	1	132.50	1	135.50	133.00	0	4,699	0.00%
2018/11/06	6	130.83	1	133.50	133.00	5	4,703	0.11%
2018/11/05	1	138.50	1	140.50	138.50	0	4,703	0.00%
2018/11/02	0	0.00	0	138.50	138.50	0	4,763	0.00%
2018/11/01	6	138.08	1	138.00	138.00	5	4,898	0.10%
2018/10/31	17	135.68	2	136.50	136.50	15	4,860	0.31%
2018/10/30	6	131.25	0	0.00	135.00	6	4,816	0.12%
2018/10/29	2.1	132.47	4	127.00	126.50	-1.9	4,747	-0.04%
2018/10/26	2	136.75	0	0.00	133.00	2	4,656	0.04%
2018/10/25	1	134.50	0	0.00	133.00	1	4,619	0.02%
2018/10/24	0	0.00	8	135.44	137.50	-8	4,550	-0.18%
2018/10/23	0	0.00	9	135.50	135.00	-9	4,494	-0.20%
2018/10/19	0	0.00	3	137.17	139.50	-3	4,467	-0.07%
2018/10/18	0	0.00	1	135.50	134.50	-1	4,342	-0.02%
2018/10/16	0	0.00	1	129.50	127.00	-1	4,233	-0.02%
2018/10/08	3	132.83	0	0.00	133.00	3	4,119	0.07%
2018/10/05	5	143.10	3	144.00	143.00	2	4,043	0.05%
2018/10/04	0	0.00	2	146.50	146.00	-2	4,007	-0.05%
2018/10/02	2	144.00	0	0.00	144.00	2	3,976	0.05%
2018/10/01	2	147.00	0	0.00	147.50	2	3,960	0.05%
2018/09/28	2	150.50	1	149.00	151.00	1	3,948	0.03%
2018/09/27	0	0.00	5	147.50	148.00	-5	3,901	-0.13%
2018/09/25	1	147.50	0	0.00	147.00	1	3,883	0.03%
2018/09/20	0	0.00	4	148.00	147.50	-4	3,765	-0.11%
2018/09/14	1	148.00	1	150.00	150.00	0	3,720	0.00%
2018/09/13	0	0.00	21	148.17	150.00	-21	3,719	-0.56%
2018/09/12	6	151.92	1	148.00	146.00	5	3,674	0.14%
2018/09/11	2	156.51	15	157.53	158.50	-13	3,555	-0.37%
2018/09/10	12	155.17	1	152.50	156.50	11	3,569	0.31%
2018/09/07	27	157.04	1	154.50	154.50	26	3,671	0.71%
2018/09/06	14	152.07	0	0.00	153.50	14	3,662	0.38%
2018/09/05	7	147.57	0	0.00	147.00	7	3,513	0.20%
2018/09/03	0	0.00	2	147.00	147.00	-2	3,492	-0.06%
2018/08/30	1	151.50	71	149.17	151.50	-70	3,506	-2.00%
2018/08/29	15	152.90	9	152.39	153.50	6	3,488	0.17%
2018/08/28	6	150.83	20	152.30	155.00	-14	3,447	-0.41%
2018/08/27	34	148.74	0	0.00	151.00	34	3,404	1.00%
2018/08/24	5	147.00	0	0.00	147.00	5	3,415	0.15%
2018/08/23	2	149.50	7	149.71	152.00	-5	3,429	-0.15%
2018/08/22	7	150.86	5	150.50	151.50	2	3,426	0.06%
2018/08/21	2	151.00	8	153.56	152.00	-6	3,396	-0.18%
2018/08/20	2	148.50	3	148.33	150.00	-1	3,336	-0.03%
2018/08/17	14	151.18	0	0.00	149.50	14	3,309	0.42%
2018/08/15	15	150.83	14	152.11	150.00	1	3,262	0.03%
2018/08/14	10	153.00	21	155.14	155.00	-11	3,210	-0.34%
2018/08/13	0	0.00	10	155.05	155.00	-10	3,127	-0.32%
2018/08/10	21	157.36	12.1	157.93	159.00	8.9	3,063	0.29%
2018/08/09	32	152.50	32	152.94	154.50	0	2,963	0.00%
2018/08/08	36	147.99	22.4	152.36	152.00	13.6	2,865	0.47%
2018/08/07	0	0.00	1	142.00	142.00	-1	2,678	-0.04%
2018/08/03	0	0.00	4	143.00	143.00	-4	2,683	-0.15%
2018/08/02	0	0.00	4	141.50	143.00	-4	2,725	-0.15%
2018/08/01	26	145.02	0	0.00	143.50	26	2,812	0.92%
2018/07/31	0	0.00	3	147.00	148.00	-3	2,811	-0.11%
2018/07/30	16	145.63	0	0.00	146.50	16	2,825	0.57%
2018/07/27	1	145.50	0	0.00	146.50	1	2,834	0.04%
2018/07/20	1	145.00	0	0.00	143.00	1	2,799	0.04%
2018/07/17	0	0.00	48	138.17	138.50	-48	2,735	-1.75%
2018/07/16	5	132.50	5	136.50	136.50	0	2,725	0.00%
2018/07/13	3	134.00	0	0.00	134.00	3	2,764	0.11%
2018/07/12	2	134.00	20	134.08	135.00	-18	2,762	-0.65%
2018/07/11	10	135.25	0	0.00	138.50	10	2,745	0.36%
2018/07/10	20	137.75	0	0.00	140.00	20	2,738	0.73%
2018/07/09	5	139.00	0	0.00	138.00	5	2,720	0.18%
2018/07/05	13	136.85	1	139.50	136.50	12	2,715	0.44%
2018/07/04	0	0.00	6	137.25	138.50	-6	2,722	-0.22%
2018/07/02	10	136.00	0	0.00	135.50	10	2,752	0.36%
2018/06/29	10	137.00	0	0.00	137.50	10	2,736	0.37%
2018/06/27	0	0.00	1	136.50	136.50	-1	2,679	-0.04%
2018/06/14	3	149.17	4	148.88	145.00	-1	2,643	-0.04%
2018/06/08	0	0.00	1	145.50	145.50	-1	2,640	-0.04%
2018/06/07	2	147.00	0	0.00	147.00	2	2,671	0.07%
2018/06/06	0	0.00	1	141.00	142.00	-1	2,587	-0.04%
2018/06/04	0	0.00	0	137.50	137.50	0	2,620	0.00%
2018/06/01	0	0.00	1	138.00	137.00	-1	2,647	-0.04%
2018/05/31	1	135.50	0	0.00	135.50	1	2,658	0.04%
2018/05/29	1	135.50	0	0.00	136.00	1	2,617	0.04%
2018/05/24	0	0.00	0	135.00	136.00	0	2,736	0.00%
2018/05/11	0	0.00	1	136.00	136.50	-1	3,421	-0.03%
2018/05/09	0	0.00	6	129.67	133.50	-6	3,715	-0.16%
2018/05/08	0	0.00	1	122.00	122.00	-1	3,738	-0.03%
2018/05/07	5	123.10	0	0.00	121.50	5	3,762	0.13%
2018/04/27	0	0.00	2	125.50	125.00	-2	3,928	-0.05%
2018/04/26	2	122.50	0	0.00	124.00	2	3,971	0.05%
2018/04/23	0	126.50	0	0.00	126.00	0	4,232	0.00%
2018/04/20	1	127.00	1	127.50	127.00	0	4,450	0.00%
2018/04/19	0	0.00	1	128.00	128.00	-1	4,526	-0.02%
2018/04/17	1	125.50	1	127.00	126.00	0	4,454	0.00%
2018/04/16	2	126.50	0	0.00	126.00	2	4,443	0.05%
2018/04/09	0	130.00	1	130.00	130.50	-1	4,414	-0.02%
2018/04/03	1	128.50	0	0.00	128.50	1	4,376	0.02%
2018/04/02	0	132.50	0	0.00	131.50	0	4,357	0.00%
2018/03/31	0	132.00	0	0.00	132.50	0	4,361	0.00%
2018/03/30	1	131.00	0	0.00	132.00	1	4,361	0.02%
2018/03/28	0	130.00	18	130.03	129.50	-18	4,305	-0.42%
2018/03/27	0	135.00	0	0.00	135.50	0	4,255	0.00%
2018/03/26	6	134.50	0	0.00	135.00	6	4,247	0.14%
2018/03/23	1	133.50	0	0.00	133.00	1	4,234	0.02%
2018/03/22	1	136.00	9	138.67	136.50	-8	4,206	-0.19%
2018/03/21	0	0.00	1	134.50	134.00	-1	4,093	-0.02%
2018/03/19	1	138.00	0	0.00	138.00	1	4,056	0.02%
2018/03/16	0	138.50	2	139.00	139.50	-2	4,042	-0.05%
2018/03/15	19	139.66	0	0.00	138.00	19	3,958	0.48%
2018/03/14	0	137.50	2	137.75	138.50	-2	3,920	-0.05%
2018/03/13	1	134.00	2	133.50	135.00	-1	3,844	-0.03%
2018/03/06	0	0.00	2	130.00	129.50	-2	3,725	-0.05%
2018/03/05	1	128.00	0	0.00	128.00	1	3,738	0.03%
2018/03/01	1	129.00	50	128.50	128.00	-49	3,608	-1.36%
2018/02/27	10	127.00	1	127.50	126.50	9	3,574	0.25%
2018/02/26	1	129.50	0	0.00	129.00	1	3,518	0.03%
2018/02/23	35	127.50	0	127.50	127.50	35	3,511	1.00%
2018/02/22	1	126.50	13	126.77	126.00	-12	3,499	-0.34%
2018/02/12	0	0.00	1	122.00	121.00	-1	3,403	-0.03%
2018/02/09	1	118.00	0	0.00	121.00	1	3,385	0.03%
2018/02/08	1	121.00	1	122.00	122.00	0	3,330	0.00%
2018/02/07	4	121.88	1	123.50	121.50	3	3,289	0.09%
2018/02/06	14	122.18	5	124.60	124.50	9	3,121	0.29%
2018/02/05	6	129.25	8	131.81	131.00	-2	2,986	-0.07%
2018/02/02	6	130.67	31	127.73	130.50	-25	2,839	-0.88%
2018/02/01	6	122.00	2	123.50	122.50	4	2,601	0.15%
2018/01/31	1	122.50	1	124.50	122.50	0	2,555	0.00%
2018/01/30	3	121.67	1	124.00	122.00	2	2,420	0.08%
2018/01/29	2	123.25	1	126.00	124.00	1	2,375	0.04%
2018/01/26	1	121.00	3	123.00	125.50	-2	2,320	-0.09%
2018/01/25	1	122.00	1	122.50	123.00	0	2,243	0.00%
2018/01/23	1	123.00	3	123.83	125.00	-2	2,172	-0.09%
2018/01/22	1	123.50	1	125.00	125.00	0	2,134	0.00%
2018/01/19	7	125.79	3	124.50	123.50	4	2,076	0.19%
2018/01/18	2	128.00	3	129.67	128.00	-1	1,964	-0.05%
2018/01/17	3	127.50	1	127.50	126.50	2	1,851	0.11%
2018/01/16	3	127.50	2	128.50	126.00	1	1,780	0.06%
2018/01/15	1	120.50	3	120.50	120.50	-2	1,547	-0.13%
2018/01/09	0	0.00	3	116.00	115.50	-3	1,450	-0.21%
2018/01/08	2	116.50	1	118.00	116.00	1	1,453	0.07%
2018/01/05	1	117.50	1	118.00	117.50	0	1,443	0.00%
2018/01/04	0	0.00	1	116.50	116.50	-1	1,419	-0.07%
2018/01/03	0	0.00	1	115.50	115.50	-1	1,429	-0.07%

聯詠明年營運向上UDN聯合新聞網－16天前

聯詠

驅動IC大廠聯詠（3034）昨（6）日召開法說會並釋出未來營運展望，預期受到消費性需求回溫力道不顯著，加上傳統淡季影響，......詳全文

IC設計攻頂補助計畫名單出爐聯發科等15家業者拿到UDN聯合新聞網－2024/10/18

經濟部產業技術司公布「IC設計攻頂補助計畫」核定名單，通過聯發科（2454）、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等......詳全文

經部核定聯發科、聯詠等15家IC設計業者計畫總補助額57億元UDN聯合新聞網－2024/10/17

經濟部產業技術司公布IC設計補助計畫核定名單，通過聯發科技、聯詠科技、創鑫智慧、昇佳電子及瑞昱半導體等15家廠商所提出的......詳全文

聯詠

券商分點績效/獲利分析

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

國票 券商分點個股進出 國票 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析