聯詠 (3034)-國票-南京券商分點個股進出

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
588
漲跌
▼27
漲幅
-4.39%
成交量
7,376張
產業
上市半導體類股
1916人加入追蹤

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－國票-南京券商分點個股進出

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-南京券商分點個股進出
國票-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	592.83	3	595.00	588.00	3	5,753	0.05%
2024/04/17	0	616.00	2	620.50	621.00	-2	5,682	-0.04%
2024/04/16	2	604.00	1	610.00	602.00	1	5,653	0.02%
2024/04/15	0	0.00	0	624.00	618.00	0	5,615	0.00%
2024/04/12	1	625.00	17	633.35	630.00	-16	5,612	-0.29%
2024/04/11	0	0.00	4	614.50	615.00	-4	5,546	-0.07%
2024/04/10	0	0.00	3	608.67	606.00	-3	5,528	-0.05%
2024/04/01	2	591.00	0	0.00	589.00	2	5,470	0.04%
2024/03/29	0	0.00	4	601.00	604.00	-4	5,439	-0.07%
2024/03/28	0	0.00	2	593.50	589.00	-2	5,347	-0.04%
2024/03/27	0	0.00	2	593.50	591.00	-2	5,350	-0.04%
2024/03/26	1	580.00	0	0.00	583.00	1	5,435	0.02%
2024/03/25	3	586.00	1	587.00	589.00	2	5,432	0.04%
2024/03/22	1	588.00	0	587.00	594.00	1	5,462	0.02%
2024/03/21	1	593.00	0	0.00	596.00	1	5,462	0.02%
2024/03/20	0	0.00	2	609.50	595.00	-2	5,459	-0.04%
2024/03/19	2	593.50	1	599.00	596.00	1	5,427	0.02%
2024/03/18	0	594.00	4	602.50	605.00	-4	5,375	-0.07%
2024/03/14	0	0.00	0	578.00	576.00	0	5,232	0.00%
2024/03/13	4	580.75	0	0.00	584.00	4	5,167	0.08%
2024/03/12	0	0.00	3.1	590.87	594.00	-3.1	5,090	-0.06%
2024/03/11	4.1	583.56	0	0.00	582.00	4.1	5,075	0.08%
2024/03/08	20	614.75	17	609.76	592.00	3	5,034	0.06%
2024/03/07	3	596.67	2	599.00	598.00	1	4,848	0.02%
2024/03/06	3	585.67	3	596.00	594.00	0	4,762	0.00%
2024/03/05	1	590.00	3	592.67	593.00	-2	4,723	-0.04%
2024/03/04	7	590.86	0	0.00	592.00	7	4,737	0.15%
2024/03/01	3	604.33	1	610.00	599.00	2	4,684	0.04%
2024/02/29	2	602.50	1	603.00	601.00	1	4,678	0.02%
2024/02/27	2	607.00	10	604.50	605.00	-8	4,587	-0.17%
2024/02/23	2	589.00	2	580.00	580.00	0	4,406	0.00%
2024/02/22	4	575.51	3	579.00	584.00	1	4,351	0.02%
2024/02/21	5	567.81	2	572.50	569.00	3	4,296	0.07%
2024/02/20	0	0.00	9	592.56	587.00	-9	4,234	-0.21%
2024/02/19	3	528.33	18	544.61	550.00	-15	4,004	-0.37%
2024/02/16	1	506.00	14	511.43	514.00	-13	3,854	-0.34%
2024/02/15	16	499.56	16	503.75	506.00	0	3,843	0.00%
2024/02/05	1	493.50	6	499.83	506.00	-5	3,779	-0.13%
2024/02/02	2	512.50	2	514.00	515.00	0	3,707	0.00%
2024/02/01	0	0.00	6	513.50	515.00	-6	3,753	-0.16%
2024/01/31	4	506.50	3	510.00	511.00	1	3,915	0.03%
2024/01/30	6	514.83	0	0.00	508.00	6	3,942	0.15%
2024/01/29	0	0.00	3	519.00	520.00	-3	3,997	-0.08%
2024/01/26	5	517.20	0	0.00	520.00	5	4,039	0.12%
2024/01/25	0	0.00	1	527.00	528.00	-1	4,121	-0.02%
2024/01/24	2	524.50	1	524.00	526.00	1	4,273	0.02%
2024/01/23	5	521.40	8	521.50	523.00	-3	4,352	-0.07%
2024/01/22	2	514.00	2	517.50	518.00	0	4,469	0.00%
2024/01/19	4	510.50	0	0.00	515.00	4	4,453	0.09%
2024/01/18	5	510.00	5	508.60	513.00	0	4,453	0.00%
2024/01/17	1	512.00	0	512.00	511.00	1	4,449	0.02%
2024/01/15	0	529.00	2	531.00	534.00	-2	4,300	-0.05%
2024/01/12	0	0.00	10	507.40	510.00	-10	4,195	-0.24%
2024/01/10	13	499.19	2	496.50	502.00	11	4,206	0.26%
2024/01/09	2	498.50	3	503.00	500.00	-1	4,215	-0.02%
2024/01/08	2	497.52	6	502.00	500.00	-4	4,202	-0.09%
2024/01/05	1	489.00	0	0.00	490.00	1	4,174	0.02%
2024/01/04	2	496.50	2	501.50	495.00	0	4,149	0.00%
2024/01/03	6	502.17	0	500.00	499.50	6	4,169	0.14%
2024/01/02	9	513.22	0	0.00	510.00	9	4,174	0.22%
2023/12/29	1	514.00	6	512.00	517.00	-5	4,184	-0.12%
2023/12/28	1	508.02	3	512.00	510.00	-2	4,190	-0.05%
2023/12/27	3	508.00	5	513.00	511.00	-2	4,209	-0.05%
2023/12/26	1	508.00	6	508.67	510.00	-5	4,208	-0.12%
2023/12/25	6	503.50	3	504.00	504.00	3	4,266	0.07%
2023/12/22	0	0.00	11	503.73	506.00	-11	4,297	-0.26%
2023/12/21	15	499.20	14.4	503.37	494.50	0.6	4,277	0.01%
2023/12/20	3	510.00	5	514.20	514.00	-2	4,182	-0.05%
2023/12/19	8	511.75	1	520.00	510.00	7	4,139	0.17%
2023/12/18	16	518.50	6	519.50	519.00	10	4,103	0.24%
2023/12/15	3	514.00	3	519.33	515.00	0	4,107	0.00%
2023/12/14	13	511.15	9	516.78	516.00	4	4,117	0.10%
2023/12/13	0	0.00	5.1	515.39	517.00	-5.1	4,121	-0.12%
2023/12/12	0	0.00	6	513.50	514.00	-6	4,211	-0.14%
2023/12/11	4	505.50	1	511.00	510.00	3	4,255	0.07%
2023/12/08	2	508.50	1	511.00	508.00	1	4,290	0.02%
2023/12/07	12	506.33	0	0.00	509.00	12	4,317	0.28%
2023/12/06	0	0.00	10	509.60	511.00	-10	4,337	-0.23%
2023/12/05	11	504.73	1	503.00	503.00	10	4,352	0.23%
2023/12/04	11	509.09	5	513.00	514.00	6	4,355	0.14%
2023/12/01	1	507.00	6	512.83	510.00	-5	4,355	-0.11%
2023/11/30	9	507.56	1	511.00	511.00	8	4,405	0.18%
2023/11/29	1	512.00	12	511.00	512.00	-11	4,390	-0.25%
2023/11/28	3	499.67	2	502.50	502.00	1	4,341	0.02%
2023/11/27	4	506.51	18	510.44	503.00	-14	4,321	-0.32%
2023/11/24	1	498.50	3	500.50	500.00	-2	4,229	-0.05%
2023/11/23	8	496.50	1	501.00	496.00	7	4,216	0.17%
2023/11/22	0	0.00	5.1	495.49	499.00	-5.1	4,209	-0.12%
2023/11/21	6	492.50	3	496.17	492.50	3	4,203	0.07%
2023/11/20	9	493.28	1	494.50	491.50	8	4,188	0.19%
2023/11/17	0	0.00	13	491.31	495.00	-13	4,146	-0.31%
2023/11/16	4	487.63	1	485.00	485.00	3	4,126	0.07%
2023/11/15	4	493.13	9	495.89	491.50	-5	4,129	-0.12%
2023/11/14	13	488.46	4	490.63	489.00	9	4,123	0.22%
2023/11/13	4	486.50	1	487.50	487.50	3	4,126	0.07%
2023/11/10	6	481.33	1	481.47	481.50	5	4,149	0.12%
2023/11/09	6	481.25	4	482.75	483.00	2	4,136	0.05%
2023/11/08	12	471.67	14	476.07	477.50	-2	4,101	-0.05%
2023/11/07	3.2	495.88	8	495.63	499.00	-4.8	3,946	-0.12%
2023/11/06	7	485.57	19	494.42	496.00	-12	3,928	-0.31%
2023/11/03	10	480.40	5	481.80	478.00	5	3,984	0.13%
2023/11/02	8	475.50	18	483.00	485.00	-10	3,998	-0.25%
2023/11/01	2.2	456.34	26	463.02	470.00	-23.8	3,903	-0.61%
2023/10/31	3	450.50	14	456.32	454.50	-11	3,765	-0.29%
2023/10/30	13	452.84	7	448.86	452.00	6	3,723	0.16%
2023/10/27	1	429.50	16	431.81	432.00	-15	3,656	-0.41%
2023/10/26	6	430.08	1	431.50	429.50	5	3,737	0.13%
2023/10/25	0	0.00	104	436.94	435.50	-104	3,729	-2.79%	大賣/鉅額交易
2023/10/24	1	429.00	1	430.50	429.50	0	3,730	0.00%
2023/10/23	9	436.00	202	430.71	430.50	-193	3,741	-5.16%	大賣/鉅額交易
2023/10/20	11	435.68	6	439.92	440.00	5	3,732	0.13%
2023/10/19	12	435.17	3	438.50	438.50	9	3,726	0.24%
2023/10/18	2	429.75	5	434.40	436.00	-3	3,727	-0.08%
2023/10/17	4	429.75	5	433.50	430.00	-1	3,696	-0.03%
2023/10/16	1	429.50	1	430.00	431.50	0	3,725	0.00%
2023/10/13	0	0.00	5	437.00	436.50	-5	3,751	-0.13%
2023/10/12	15	431.77	0	0.00	432.00	15	3,779	0.40%
2023/10/11	6	434.25	11	438.55	437.00	-5	3,800	-0.13%
2023/10/06	10	435.35	0	0.00	431.50	10	3,805	0.26%
2023/10/05	1	439.00	10	437.60	440.50	-9	3,818	-0.24%
2023/10/04	1	425.50	16	430.72	431.50	-15	3,940	-0.38%
2023/10/03	1	432.50	16	433.38	431.00	-15	4,018	-0.37%
2023/10/02	2	426.25	10	427.75	428.00	-8	4,057	-0.20%
2023/09/28	14	422.93	0	0.00	423.00	14	4,132	0.34%
2023/09/27	12	424.58	9	428.78	429.50	3	4,124	0.07%
2023/09/26	12	432.17	0	0.00	427.00	12	4,171	0.29%
2023/09/25	7	436.50	7	440.79	440.00	0	4,230	0.00%
2023/09/22	0	0.00	8	436.38	437.50	-8	4,408	-0.18%
2023/09/21	0	433.00	4	432.63	433.00	-4	4,432	-0.09%
2023/09/20	18	435.50	0	0.00	431.50	18	4,435	0.41%
2023/09/19	11	441.45	2	444.75	445.50	9	4,420	0.20%
2023/09/18	15	452.20	12.1	450.84	447.50	3	4,366	0.07%
2023/09/15	0	461.50	6	459.58	464.00	-6	4,354	-0.14%
2023/09/14	2	441.50	5	448.30	449.50	-3	4,251	-0.07%
2023/09/13	3	435.33	3	438.00	438.50	0	4,220	0.00%
2023/09/12	4	423.75	8	430.75	434.00	-4	4,251	-0.09%
2023/09/11	5	428.50	2	431.25	428.50	3	4,290	0.07%
2023/09/08	5	422.51	6	426.25	427.50	-1	4,306	-0.02%
2023/09/07	1	424.50	1	430.00	427.00	0	4,318	0.00%
2023/09/06	52	424.99	2	426.25	425.00	50	4,323	1.16%
2023/09/05	50	422.00	6	414.17	422.00	44	4,359	1.01%
2023/09/04	51	409.22	9	405.50	410.50	42	4,345	0.97%
2023/09/01	61	402.75	7	403.43	403.00	54	4,384	1.23%
2023/08/31	0	0.00	7	402.00	399.50	-7	4,409	-0.16%
2023/08/30	1	395.50	2	397.25	397.00	-1	4,432	-0.02%
2023/08/29	8	394.25	2	396.25	395.50	6	4,477	0.13%
2023/08/28	107	396.04	6	395.42	393.50	101	4,499	2.24%	大買/鉅額交易
2023/08/25	2	391.50	16	392.72	392.50	-14	4,561	-0.31%
2023/08/24	1	391.00	7	390.07	390.00	-6	4,589	-0.13%
2023/08/23	2	381.25	5	384.50	385.00	-3	4,611	-0.07%
2023/08/22	9	382.06	5	386.00	382.50	4	4,647	0.09%
2023/08/21	3	381.00	0	0.00	381.50	3	4,705	0.06%
2023/08/18	9	386.39	10	389.75	386.00	-1	4,698	-0.02%
2023/08/17	1	384.00	8	388.25	388.50	-7	4,666	-0.15%
2023/08/16	8	386.38	4	390.25	389.50	4	4,668	0.09%
2023/08/15	4	390.00	1	392.50	390.00	3	4,641	0.06%
2023/08/14	14	390.82	1	392.00	390.50	13	4,662	0.28%
2023/08/11	2	393.25	9	397.50	395.00	-7	4,734	-0.15%
2023/08/10	8	394.63	10	398.05	393.50	-2	4,734	-0.04%
2023/08/09	17	399.76	6	406.75	397.00	11	4,776	0.23%
2023/08/08	18	421.08	0	0.00	417.50	18	4,665	0.39%
2023/08/07	4	423.25	6	427.75	427.50	-2	4,666	-0.04%
2023/08/04	4	425.38	1	429.50	425.00	3	4,827	0.06%
2023/08/02	13	434.50	0.5	436.00	432.00	12.5	4,873	0.26%
2023/08/01	0.5	432.00	0	0.00	437.00	0.5	4,858	0.01%
2023/07/31	1	424.00	8	429.13	424.00	-7	4,766	-0.15%
2023/07/28	1	415.50	2	413.75	416.50	-1	4,695	-0.02%
2023/07/27	3	405.33	20	411.35	415.00	-17	4,685	-0.36%
2023/07/26	11	408.14	3	413.67	406.50	8	4,686	0.17%
2023/07/25	3	409.00	3	412.00	408.00	0	4,725	0.00%
2023/07/24	8	405.81	3	409.00	405.50	5	4,766	0.10%
2023/07/21	7	404.57	15	407.33	408.00	-8	4,817	-0.17%
2023/07/20	0	0.00	11	408.50	409.50	-11	4,892	-0.22%
2023/07/19	10	408.40	7	413.00	404.50	3	4,897	0.06%
2023/07/18	9	409.61	9	412.83	410.00	0	4,879	0.00%
2023/07/17	21	406.81	0	0.00	406.00	21	4,856	0.43%
2023/07/14	5	408.40	25	406.66	409.00	-20	4,847	-0.41%
2023/07/13	7	395.86	38	399.53	399.00	-31	4,821	-0.64%
2023/07/12	24	393.46	3	395.00	394.50	21	4,776	0.44%
2023/07/11	95	396.97	3	402.00	397.00	92	4,752	1.94%
2023/07/10	10	435.30	61	432.73	430.50	-51	4,636	-1.10%
2023/07/07	7	429.14	30	436.27	435.50	-23	4,596	-0.50%
2023/07/06	10	433.75	7	435.50	435.50	3	4,631	0.06%
2023/07/05	19	439.95	1	444.50	438.50	18	4,588	0.39%
2023/07/04	0	435.00	17	434.21	440.50	-17	4,554	-0.37%
2023/07/03	5	420.70	5	425.50	425.00	0	4,576	0.00%
2023/06/30	1	425.58	0	427.50	426.50	1	4,613	0.02%
2023/06/29	18	459.78	0	0.00	456.00	18	4,464	0.40%
2023/06/28	5	451.80	5	457.70	459.00	0	4,539	0.00%
2023/06/27	0	456.00	9	452.56	452.00	-9	4,546	-0.20%
2023/06/26	8	450.94	0	450.25	450.00	8	4,538	0.18%
2023/06/21	4	442.26	39	447.44	450.00	-35	4,571	-0.77%
2023/06/20	33	453.14	1	456.50	449.00	32	4,565	0.70%
2023/06/19	4	454.13	3	456.00	455.00	1	4,597	0.02%
2023/06/16	2	457.25	26	455.38	458.00	-24	4,555	-0.53%
2023/06/15	12	450.58	5	451.00	450.00	7	4,510	0.16%
2023/06/14	19	460.95	4	463.25	460.50	15	4,536	0.33%
2023/06/13	1	460.00	34.3	461.95	466.50	-33.3	4,576	-0.73%
2023/06/12	16	459.38	0	460.00	455.00	16	4,620	0.35%
2023/06/09	22	461.57	15	463.30	463.00	7	4,615	0.15%
2023/06/08	4	451.25	3	454.50	455.50	1	4,603	0.02%
2023/06/07	4	450.75	3	454.00	456.00	1	4,617	0.02%
2023/06/06	5	437.60	5	441.50	444.50	0	4,589	0.00%
2023/06/05	1	439.00	1	441.50	438.00	0	4,618	0.00%
2023/06/02	6	428.25	9	429.83	431.00	-3	4,652	-0.06%
2023/06/01	17	420.59	9	423.39	424.00	8	4,710	0.17%
2023/05/31	0	0.00	29	426.19	425.50	-29	4,726	-0.61%
2023/05/30	8	418.44	12	423.04	423.50	-4	4,722	-0.08%
2023/05/29	11	420.55	21	422.14	423.50	-10	4,777	-0.21%
2023/05/26	15	416.97	24	419.02	416.50	-9	4,888	-0.18%
2023/05/25	32	414.50	1	418.00	414.00	31	4,933	0.63%
2023/05/24	4	401.25	10	406.05	407.50	-6	4,964	-0.12%
2023/05/23	2	405.25	24	409.40	409.00	-22	5,055	-0.44%
2023/05/22	18	407.25	9	411.33	408.00	9	5,111	0.18%
2023/05/19	15	406.97	0	0.00	407.00	15	5,133	0.29%
2023/05/18	0	0.00	24	407.63	407.50	-24	5,180	-0.46%
2023/05/17	17	400.74	15	401.43	400.50	2	5,247	0.04%
2023/05/16	2	406.25	42	407.62	406.00	-40	5,300	-0.75%
2023/05/15	13	401.08	5	397.00	400.50	8	5,331	0.15%
2023/05/12	7	410.86	1	412.50	411.00	6	5,327	0.11%
2023/05/11	22	421.77	1	424.50	415.50	21	5,384	0.39%
2023/05/10	15	431.00	27	437.72	424.00	-12	5,638	-0.21%
2023/05/09	17	423.47	1	418.00	417.00	16	5,570	0.29%
2023/05/08	14	430.07	2	433.75	429.00	12	5,560	0.22%
2023/05/05	0	0.00	1	428.00	428.00	-1	5,614	-0.02%
2023/05/02	1	425.01	0	0.00	425.50	1	5,948	0.02%
2023/04/28	0	0.00	1	421.50	418.50	-1	6,018	-0.02%
2023/04/26	0	0.00	0	400.00	412.00	0	5,961	0.00%
2023/04/25	6	431.25	0.2	421.50	409.00	5.8	5,953	0.10%
2023/04/24	4	434.02	12	439.17	438.50	-8	5,936	-0.13%
2023/04/21	21	444.14	9	448.78	436.00	12	5,995	0.20%
2023/04/20	7	446.29	3	448.17	445.00	4	6,097	0.07%
2023/04/19	2	449.25	14	453.79	450.00	-12	6,218	-0.19%
2023/04/18	12	452.58	4	457.25	451.00	8	6,330	0.13%
2023/04/17	21	455.64	3	458.17	458.00	18	6,416	0.28%
2023/04/14	0.1	456.50	26	456.90	459.00	-25.9	6,532	-0.40%
2023/04/13	26	451.38	0	0.00	450.00	26	6,666	0.39%
2023/04/12	20	456.85	8	458.88	455.50	12	6,683	0.18%
2023/04/11	2.1	453.85	7.1	458.68	463.50	-5	6,689	-0.07%
2023/04/10	5	446.50	6	446.17	447.50	-1	6,669	-0.01%
2023/04/07	6	438.25	5.1	439.31	439.00	1	6,821	0.01%
2023/04/06	13	434.08	8.2	437.86	435.50	4.8	6,817	0.07%
2023/03/31	4	420.50	39	426.92	431.50	-35	6,737	-0.52%
2023/03/30	3	418.50	11	415.36	415.00	-8	6,736	-0.12%
2023/03/29	11	419.68	6	418.98	414.00	5	6,812	0.07%
2023/03/28	16	427.78	0	0.00	425.50	16	6,860	0.23%
2023/03/27	8	433.25	0	0.00	430.50	8	7,005	0.11%
2023/03/24	0	0.00	19	436.13	436.50	-19	7,142	-0.27%
2023/03/23	8	432.13	4	434.00	433.00	4	7,147	0.06%
2023/03/22	7	432.14	7	433.43	430.50	0	7,172	0.00%
2023/03/21	17	430.47	4	430.25	429.00	13	7,141	0.18%
2023/03/20	15	431.67	4	431.25	430.00	11	7,158	0.15%
2023/03/17	3	423.83	27	425.57	434.50	-24	7,157	-0.34%
2023/03/16	9	410.33	16	417.09	417.50	-7	7,136	-0.10%
2023/03/15	14	422.32	13	428.38	418.00	1	7,188	0.01%
2023/03/14	9	421.00	1	425.50	420.00	8	7,204	0.11%
2023/03/13	7	419.43	8	425.56	428.00	-1	7,234	-0.01%
2023/03/10	16	423.38	11.4	426.23	424.00	4.6	7,206	0.06%
2023/03/09	10	429.45	0	0.00	428.00	10	7,205	0.14%
2023/03/08	8	426.94	8	427.00	429.50	0	7,242	0.00%
2023/03/07	6.2	421.47	10	425.60	430.50	-3.8	7,206	-0.05%
2023/03/06	4	425.25	20	421.28	422.00	-16	7,140	-0.22%
2023/03/03	11	410.45	4	413.00	410.50	7	7,077	0.10%
2023/03/02	10	408.85	3	410.50	409.50	7	7,084	0.10%
2023/03/01	4	407.88	25	413.00	415.50	-21	7,055	-0.30%
2023/02/24	23	409.24	11	417.08	407.50	12	7,012	0.17%
2023/02/23	7	411.86	11	413.27	409.00	-4	6,914	-0.06%
2023/02/22	17	415.03	0	0.00	409.00	17	6,947	0.24%
2023/02/21	0	0.00	13	419.12	425.00	-13	6,990	-0.19%
2023/02/20	10	406.70	16	409.41	407.50	-6	6,970	-0.09%
2023/02/17	17	402.91	4	405.75	404.50	13	6,958	0.19%
2023/02/16	13.2	397.51	21	400.79	402.00	-7.8	6,993	-0.11%
2023/02/15	15	397.50	13	401.31	398.00	2	7,132	0.03%
2023/02/14	1	392.00	9	391.06	398.50	-8	7,327	-0.11%
2023/02/13	8	381.19	5	385.00	380.50	3	7,330	0.04%
2023/02/10	8	379.75	12	382.25	383.50	-4	7,378	-0.05%
2023/02/09	9	384.33	1.2	384.83	381.50	7.8	7,337	0.11%
2023/02/08	8.2	393.09	12	387.83	390.00	-3.8	7,240	-0.05%
2023/02/07	2	362.75	25	362.56	364.00	-23	6,950	-0.33%
2023/02/06	13	359.69	13	360.23	356.00	0	6,844	0.00%
2023/02/03	7	358.14	9	362.11	363.00	-2	6,795	-0.03%
2023/02/02	2	356.25	11	360.73	361.00	-9	6,735	-0.13%
2023/02/01	12	355.67	7	357.29	353.50	5	6,685	0.07%
2023/01/31	9	356.28	28	359.41	355.00	-19	6,599	-0.29%
2023/01/30	7	352.21	2	354.00	351.00	5	6,480	0.08%
2023/01/17	0	0.00	10	347.70	348.00	-10	6,437	-0.16%
2023/01/16	12	344.79	5	348.80	345.00	7	6,453	0.11%
2023/01/12	0	0.00	2	346.00	344.50	-2	6,422	-0.03%
2023/01/11	4	347.75	8	349.88	350.50	-4	6,390	-0.06%
2023/01/10	16	348.66	48	342.26	347.00	-32	6,418	-0.50%
2023/01/09	12	349.38	0	345.50	348.50	12	6,361	0.19%
2023/01/06	18	344.39	28	346.66	352.00	-10	6,281	-0.16%
2023/01/05	7	338.93	2	339.25	339.00	5	6,188	0.08%
2023/01/04	2	330.00	3	334.00	335.50	-1	6,155	-0.02%
2023/01/03	30	329.53	13	321.88	334.50	17	6,088	0.28%
2022/12/30	10	319.10	0	0.00	315.50	10	5,950	0.17%
2022/12/29	0	0.00	8	312.63	317.50	-8	5,941	-0.13%
2022/12/28	8	310.44	0	0.00	309.00	8	5,965	0.13%
2022/12/27	1	324.49	13	319.00	319.00	-12	5,944	-0.20%
2022/12/26	1	301.00	1	306.50	306.50	0	5,770	0.00%
2022/12/23	4	298.63	4	301.25	301.50	0	5,794	0.00%
2022/12/22	0	0.00	17	303.18	302.00	-17	5,818	-0.29%
2022/12/21	8	298.94	4	301.88	298.00	4	5,778	0.07%
2022/12/20	14	304.79	5	310.50	300.00	9	5,698	0.16%
2022/12/19	17	306.56	10	309.55	309.00	7	5,612	0.12%
2022/12/16	4	305.25	8.3	309.63	314.50	-4.3	5,454	-0.08%
2022/12/15	8	306.13	7.3	306.88	308.50	0.7	5,383	0.01%
2022/12/14	3	303.33	15	302.90	307.00	-12	5,387	-0.22%
2022/12/13	5	295.90	1	298.00	295.50	4	5,388	0.07%
2022/12/12	8	294.19	4	296.12	296.50	4	5,403	0.07%
2022/12/09	3	299.00	6	301.67	299.00	-3	5,433	-0.06%
2022/12/08	13	300.04	0	0.00	297.50	13	5,426	0.24%
2022/12/07	8	297.63	11	300.32	305.00	-3	5,379	-0.06%
2022/12/06	5	295.30	3	297.50	298.50	2	5,272	0.04%
2022/12/05	9	297.17	5	299.10	300.50	4	5,206	0.08%
2022/12/02	2	295.50	6	296.58	299.00	-4	5,202	-0.08%
2022/12/01	5	299.30	0	0.00	297.00	5	5,232	0.10%
2022/11/30	7.1	291.15	8	294.13	298.50	-1	5,189	-0.02%
2022/11/29	2	288.75	6	292.75	293.00	-4	5,184	-0.08%
2022/11/25	5.1	296.51	14	297.00	294.50	-9	5,230	-0.17%
2022/11/24	0	0.00	32	298.02	302.00	-32	5,231	-0.61%
2022/11/23	6	292.75	0	0.00	291.00	6	5,198	0.12%
2022/11/21	12	298.29	1	298.00	298.00	11	5,174	0.21%
2022/11/18	35	308.39	19	307.55	301.50	16	5,173	0.31%
2022/11/17	4	306.38	0	0.00	307.00	4	5,084	0.08%
2022/11/16	23	305.89	3	305.00	307.00	20	4,961	0.40%
2022/11/15	3	296.00	6	298.50	301.00	-3	4,887	-0.06%
2022/11/14	1	297.50	0	295.50	298.00	1	4,889	0.02%
2022/11/11	0	0.00	7	301.50	298.00	-7	4,831	-0.14%
2022/11/10	2	287.00	16	286.53	290.00	-14	4,679	-0.30%
2022/11/09	1	278.50	3	280.00	285.00	-2	4,429	-0.05%
2022/11/08	2	264.50	1	266.50	259.50	1	4,338	0.02%
2022/11/07	5	255.90	10	251.50	255.50	-5	4,291	-0.12%
2022/11/04	2	246.00	0	0.00	247.50	2	4,337	0.05%
2022/11/01	1	244.00	0	0.00	243.50	1	4,585	0.02%
2022/10/28	0	0.00	0.2	239.00	237.00	-0.2	4,686	0.00%
2022/10/25	7	238.86	2	243.00	235.50	5	4,815	0.10%
2022/10/24	1	251.00	11	251.95	246.00	-10	4,810	-0.21%
2022/10/17	0	0.00	6	248.08	249.00	-6	4,785	-0.13%
2022/10/12	0	0.00	0	239.50	237.00	0	4,832	0.00%
2022/10/11	5	236.50	0	0.00	236.50	5	4,808	0.10%
2022/10/04	0	0.00	1	227.00	228.00	-1	5,121	-0.02%
2022/09/23	2	236.00	2	240.00	235.50	0	5,709	0.00%
2022/09/22	4	236.88	2	243.00	239.50	2	5,766	0.03%
2022/09/21	1	243.00	0	0.00	243.50	1	5,768	0.02%
2022/09/20	10	246.25	0	0.00	243.50	10	5,799	0.17%
2022/09/19	0	0.00	1	251.50	249.50	-1	5,779	-0.02%
2022/09/16	1	257.00	0	0.00	253.00	1	5,791	0.02%
2022/09/15	6	260.42	0	0.00	260.50	6	5,838	0.10%
2022/09/14	1	256.00	0	0.00	258.00	1	5,980	0.02%
2022/09/13	8	267.75	0	0.00	263.00	8	6,033	0.13%
2022/09/12	0	0.00	7	266.50	266.50	-7	6,114	-0.11%
2022/09/07	0	0.00	1	255.00	254.50	-1	6,170	-0.02%
2022/09/05	6	253.33	0	0.00	252.50	6	6,168	0.10%
2022/09/02	2	259.00	1	262.99	258.50	1	6,149	0.02%
2022/08/30	1	259.00	0	260.00	258.50	1	6,127	0.02%
2022/08/29	0	0.00	1	256.50	259.00	-1	6,137	-0.02%
2022/08/26	0	0.00	0	270.00	265.00	0	6,134	0.00%
2022/08/25	0	0.00	0	267.00	269.50	0	6,149	0.00%
2022/08/24	5	260.00	0	263.50	260.00	5	6,180	0.08%
2022/08/22	0	0.00	0	267.50	266.00	0	6,246	0.00%
2022/08/19	6	272.67	0	0.00	270.00	6	6,270	0.10%
2022/08/16	0	264.00	0	0.00	262.00	0	6,220	0.00%
2022/08/15	0	0.00	0	266.38	267.50	0	6,238	0.00%
2022/08/12	0	0.00	5	261.50	261.50	-5	6,210	-0.08%
2022/08/11	1	257.50	0	0.00	257.50	1	6,208	0.02%
2022/08/10	10.1	249.00	0	0.00	245.50	10.1	6,155	0.16%
2022/08/09	0	0.00	0	260.50	260.00	0	6,106	0.00%
2022/08/08	0	0.00	13	254.62	256.50	-13	6,109	-0.21%
2022/08/04	0.1	247.00	0	0.00	247.00	0.1	6,022	0.00%
2022/07/26	0	0.00	1	261.00	261.50	-1	6,058	-0.02%
2022/07/21	1	266.50	2	267.50	269.50	-1	6,304	-0.02%
2022/07/14	1	239.50	0	0.00	241.00	1	6,162	0.02%
2022/07/13	0	0.00	1.3	242.27	238.50	-1.3	6,096	-0.02%
2022/07/12	111	241.76	0	0.00	234.50	111	6,001	1.85%	大買/鉅額交易
2022/07/11	2.4	299.09	45	299.94	300.50	-42.7	5,766	-0.74%
2022/07/08	0	0.00	69	292.83	300.00	-69	5,643	-1.22%
2022/07/06	1	285.50	0	0.00	278.00	1	5,462	0.02%
2022/07/05	5	290.00	5	292.50	292.00	0	5,366	0.00%
2022/07/04	0	0.00	2	296.00	296.00	-2	5,317	-0.04%
2022/07/01	1	301.50	1	306.50	288.50	0	5,270	0.00%
2022/06/29	1	301.00	0	0.00	310.00	1	5,131	0.02%
2022/06/28	10	318.50	1	315.00	315.00	9	5,056	0.18%
2022/06/27	12	330.54	11	330.05	330.00	1	5,012	0.02%
2022/06/24	3	323.33	0.2	325.50	325.00	2.8	4,996	0.06%
2022/06/23	0.2	325.75	10	323.50	326.00	-9.8	4,994	-0.20%
2022/06/17	1	353.50	0	0.00	352.00	1	4,866	0.02%
2022/06/16	5	375.10	0	0.00	366.50	5	4,825	0.10%
2022/06/13	0.1	383.00	1	380.00	379.50	-1	4,946	-0.02%
2022/06/10	2	394.25	2	393.50	393.00	0	4,942	0.00%
2022/06/08	6	405.58	0	0.00	405.00	6	4,933	0.12%
2022/06/07	3	401.00	0	0.00	401.00	3	4,958	0.06%
2022/06/06	0	0.00	3	406.50	406.50	-3	4,962	-0.06%
2022/06/02	4	401.00	0	0.00	401.00	4	5,010	0.08%
2022/06/01	0	0.00	7	410.64	410.00	-7	5,027	-0.14%
2022/05/31	0	0.00	3	406.50	406.00	-3	4,975	-0.06%
2022/05/27	0	0.00	9	397.33	400.00	-9	4,966	-0.18%
2022/05/26	6	389.75	0	0.00	387.50	6	5,021	0.12%
2022/05/24	0	386.00	0	0.00	384.50	0	5,140	0.00%
2022/05/23	10	395.80	0	0.00	393.00	10	5,219	0.19%
2022/05/20	5	402.60	0	0.00	401.50	5	5,215	0.10%
2022/05/19	2	389.07	5	398.30	402.50	-3	5,238	-0.06%
2022/05/18	0	0.00	3	398.00	395.00	-3	5,270	-0.06%
2022/05/16	4	395.38	0	0.00	391.50	4	5,359	0.07%
2022/05/12	0	0.00	3	389.50	388.50	-3	5,461	-0.05%
2022/05/10	0	0.00	13	385.77	390.50	-13	5,522	-0.24%
2022/05/09	1	381.00	0	0.00	378.00	1	5,541	0.02%
2022/05/06	1.1	391.10	0	0.00	391.00	1.1	5,566	0.02%
2022/05/05	2	398.25	5	400.70	401.00	-3	5,606	-0.05%
2022/05/04	10	397.65	0	0.00	395.00	10	5,582	0.18%
2022/05/03	4	400.25	0	0.00	403.50	4	5,564	0.07%
2022/04/29	2	402.00	1	401.50	398.50	1	5,587	0.02%
2022/04/28	0	0.00	11	380.27	382.50	-11	5,432	-0.20%
2022/04/26	7	377.64	0	0.00	376.00	7	5,269	0.13%
2022/04/25	0.1	377.50	0	0.00	374.50	0.1	5,290	0.00%
2022/04/22	0.1	390.50	0	0.00	387.00	0.1	5,259	0.00%
2022/04/20	0	0.00	1	405.50	405.50	-1	5,244	-0.02%
2022/04/19	4	405.75	0	0.00	402.00	4	5,258	0.08%
2022/04/15	3	404.83	0	0.00	400.00	3	5,317	0.06%
2022/04/12	0	0.00	0.1	396.50	398.00	-0.1	5,451	0.00%
2022/04/11	0	0.00	3	402.33	390.50	-3	5,427	-0.06%
2022/04/06	1	417.00	0	0.00	415.00	1	5,325	0.02%
2022/04/01	2	424.00	0	0.00	427.50	2	5,285	0.04%
2022/03/31	1	428.00	6.1	427.39	426.50	-5.1	5,291	-0.10%
2022/03/30	2	424.00	0	0.00	424.50	2	5,314	0.04%
2022/03/29	5	422.00	0	0.00	420.50	5	5,349	0.09%
2022/03/28	0.1	426.00	0	0.00	425.00	0.1	5,374	0.00%
2022/03/25	0	0.00	5	439.20	435.50	-5	5,413	-0.09%
2022/03/24	6	435.33	0	0.00	434.50	6	5,471	0.11%
2022/03/23	1	442.50	1	442.00	445.00	0	5,489	0.00%
2022/03/22	5	433.50	0	434.50	434.50	5	5,583	0.09%
2022/03/21	7	451.07	0	0.00	450.50	7	5,504	0.13%
2022/03/18	2	462.00	0	0.00	456.50	2	5,507	0.04%
2022/03/17	0	0.00	4	467.00	467.00	-4	5,512	-0.07%
2022/03/16	8	454.00	1	456.00	452.50	7	5,483	0.13%
2022/03/15	1	456.00	0	0.00	451.50	1	5,502	0.02%
2022/03/14	3	468.50	0	0.00	463.00	3	5,586	0.05%
2022/03/11	2	464.25	0	0.00	466.50	2	5,694	0.04%
2022/03/10	1	460.00	4	466.88	468.00	-3	5,762	-0.05%
2022/03/09	4	454.00	1	456.00	452.50	3	5,797	0.05%
2022/03/08	6	456.92	3	451.33	452.50	3	5,879	0.05%
2022/03/07	6.1	457.13	0	0.00	456.50	6.1	5,922	0.10%
2022/03/04	0	0.00	15	476.00	474.00	-15	5,955	-0.25%
2022/03/03	4	481.38	5	485.00	480.00	-1	6,025	-0.02%
2022/03/01	0.3	480.25	1	475.03	481.00	-0.8	6,089	-0.01%
2022/02/25	2.1	456.62	0	0.00	456.50	2.1	6,011	0.03%
2022/02/24	0.2	458.00	0	0.00	456.00	0.2	6,011	0.00%
2022/02/22	1	450.00	11	449.82	452.00	-10	5,980	-0.17%
2022/02/21	0	0.00	9	452.06	453.50	-9	6,063	-0.15%
2022/02/18	7	444.43	0	0.00	446.50	7	6,256	0.11%
2022/02/17	2	452.00	0	0.00	450.50	2	6,281	0.03%
2022/02/16	1	454.00	0	0.00	456.00	1	6,399	0.02%
2022/02/15	3	456.33	0	0.00	453.00	3	6,411	0.05%
2022/02/11	0	0.00	2	469.75	468.00	-2	6,335	-0.03%
2022/02/10	0	0.00	0.1	468.00	467.00	-0.1	6,390	0.00%
2022/02/09	0	0.00	5	463.00	462.00	-5	6,558	-0.08%
2022/02/08	4	453.88	0	0.00	453.00	4	6,812	0.06%
2022/02/07	5	470.50	0	0.00	456.50	5	6,762	0.07%
2022/01/25	10.1	478.72	0	0.00	473.00	10.1	6,713	0.15%
2022/01/24	11	485.73	0	0.00	490.50	11	6,707	0.16%
2022/01/21	5	493.00	0	0.00	494.50	5	6,702	0.07%
2022/01/20	5	503.00	0	0.00	503.00	5	6,757	0.07%
2022/01/19	3	505.00	0	0.00	506.00	3	6,751	0.04%
2022/01/18	0	0.00	17	514.47	510.00	-17	6,770	-0.25%
2022/01/17	6	495.00	6	499.75	501.00	0	6,745	0.00%
2022/01/12	6	505.33	0	0.00	508.00	6	6,826	0.09%
2022/01/11	5	509.00	10	515.10	508.00	-5	6,833	-0.07%
2022/01/10	3	505.33	2	510.50	510.00	1	6,836	0.01%
2022/01/07	1	516.00	0	0.00	507.00	1	6,881	0.01%
2022/01/06	11	513.36	5	517.20	517.00	6	6,871	0.09%
2022/01/05	19.1	519.63	0	0.00	520.00	19.1	6,855	0.28%
2022/01/04	10	533.90	0	0.00	532.00	10	6,861	0.15%
2022/01/03	7	535.00	0.4	534.00	538.00	6.6	6,850	0.10%
2021/12/30	0	0.00	9	540.56	539.00	-9	6,885	-0.13%
2021/12/29	0	0.00	6	535.67	534.00	-6	6,890	-0.09%
2021/12/28	0	0.00	4	538.00	537.00	-4	6,974	-0.06%
2021/12/27	3	530.00	2	531.50	531.00	1	6,984	0.01%
2021/12/24	9	534.00	3	532.67	530.00	6	7,028	0.09%
2021/12/23	0	0.00	2	539.00	538.00	-2	7,083	-0.03%
2021/12/21	5	525.40	8	532.38	535.00	-3	7,079	-0.04%
2021/12/20	6.1	521.14	2	526.50	528.00	4.1	7,042	0.06%
2021/12/16	0	0.00	16.2	524.06	534.00	-16.2	6,957	-0.23%
2021/12/15	10	499.75	12	509.00	512.00	-2	6,861	-0.03%
2021/12/14	3	505.00	1	513.00	502.00	2	6,853	0.03%
2021/12/13	1	521.00	7	525.29	520.00	-6	6,826	-0.09%
2021/12/10	2	505.50	0	0.00	508.00	2	6,780	0.03%
2021/12/09	9.1	512.99	2	513.50	512.00	7.1	6,777	0.10%
2021/12/08	6	517.50	3	523.00	519.00	3	6,749	0.04%
2021/12/07	99.2	512.04	3	513.00	513.00	96.2	6,743	1.43%
2021/12/06	3	503.00	3	504.00	505.00	0	6,645	0.00%
2021/12/03	4	489.13	10	493.60	493.00	-6	6,613	-0.09%
2021/12/02	1.2	486.25	4	488.50	486.00	-2.8	6,607	-0.04%
2021/12/01	3	472.50	16	477.63	482.50	-13	6,655	-0.20%
2021/11/30	11	469.95	4	476.00	465.50	7	6,584	0.11%
2021/11/29	1	458.50	12	469.67	470.00	-11	6,565	-0.17%
2021/11/26	10	465.95	1	473.50	462.50	9	6,565	0.14%
2021/11/25	9	475.50	0	0.00	473.00	9	6,561	0.14%
2021/11/24	14	481.46	1	487.50	480.50	13	6,613	0.20%
2021/11/23	7	479.50	12	486.63	485.50	-5	6,719	-0.07%
2021/11/22	2	484.25	21	492.71	489.50	-19	6,713	-0.28%
2021/11/19	10.2	486.65	1	489.00	483.00	9.2	6,771	0.14%
2021/11/18	2	497.75	1.1	502.45	493.50	0.9	6,765	0.01%
2021/11/17	1.1	492.55	4	486.38	490.50	-2.9	6,684	-0.04%
2021/11/16	4	470.88	0	0.00	470.00	4	6,504	0.06%
2021/11/15	2.1	467.61	1	468.00	470.00	1.1	6,512	0.02%
2021/11/12	1	455.00	5	451.00	451.50	-4	6,464	-0.06%
2021/11/11	4	441.63	8	446.06	443.00	-4	6,474	-0.06%
2021/11/10	5	451.80	0	0.00	452.00	5	6,501	0.08%
2021/11/09	2	452.00	6	460.00	461.00	-4	6,504	-0.06%
2021/11/08	7	453.14	25	461.70	456.50	-18	6,417	-0.28%
2021/11/05	0	0.00	6	442.04	448.00	-6	6,269	-0.10%
2021/11/04	3	412.50	0	0.00	407.50	3	6,019	0.05%
2021/11/02	10	414.55	0	0.00	405.50	10	6,248	0.16%
2021/11/01	6	419.00	0	0.00	418.50	6	6,405	0.09%
2021/10/29	0	0.00	0.2	418.70	415.50	-0.2	6,517	0.00%
2021/10/28	4	410.25	6	414.00	410.50	-2	6,619	-0.03%
2021/10/27	2	407.25	0	0.00	408.50	2	6,991	0.03%
2021/10/26	1	406.50	21	409.55	409.00	-20	7,147	-0.28%
2021/10/25	4	400.50	0	0.00	400.00	4	7,252	0.06%
2021/10/22	11	397.91	5	402.70	405.00	6	7,469	0.08%
2021/10/21	13	399.15	12	406.67	395.50	1	7,730	0.01%
2021/10/20	7	398.07	4.2	404.15	399.00	2.9	7,680	0.04%
2021/10/19	0	0.00	16	397.84	401.00	-16	7,711	-0.21%
2021/10/18	4	388.63	3	394.50	387.00	1	7,840	0.01%
2021/10/13	0.1	375.00	0	0.00	371.50	0.1	7,962	0.00%
2021/10/08	4	391.88	0	0.00	389.00	4	7,923	0.05%
2021/10/07	8	396.94	3	405.50	396.00	5	7,985	0.06%
2021/10/06	10	393.00	10	398.00	391.00	0	8,021	0.00%
2021/10/05	0.1	395.00	0	0.00	397.50	0.1	8,052	0.00%
2021/10/01	7	402.93	0.3	405.50	404.50	6.7	8,143	0.08%
2021/09/30	6	400.42	15	409.37	410.00	-9	8,201	-0.11%
2021/09/29	2	408.50	1	417.50	406.50	1	8,156	0.01%
2021/09/28	6	427.75	2	427.00	424.00	4	8,167	0.05%
2021/09/27	0	0.00	18	433.36	434.50	-18	8,188	-0.22%
2021/09/24	10	428.55	2	430.00	426.00	8	8,194	0.10%
2021/09/23	4	427.25	0	0.00	426.50	4	8,292	0.05%
2021/09/17	3	429.17	0	0.00	428.50	3	8,250	0.04%
2021/09/16	15	431.03	1	427.00	429.00	14	8,262	0.17%
2021/09/14	9	440.22	0	0.00	440.00	9	8,313	0.11%
2021/09/13	1	445.50	0	0.00	444.00	1	8,440	0.01%
2021/09/10	0	0.00	12	439.00	454.00	-12	8,564	-0.14%
2021/09/07	3	436.33	0	0.00	431.00	3	8,551	0.04%
2021/09/06	10.1	433.02	1	434.02	430.00	9	8,563	0.11%
2021/09/03	49	459.26	0	0.00	456.50	49	8,474	0.58%
2021/09/02	1	469.50	0	0.00	456.50	1	8,524	0.01%
2021/08/27	12.1	447.47	0	0.00	446.00	12.1	8,455	0.14%
2021/08/25	0.1	462.00	0	0.00	469.00	0.1	8,509	0.00%
2021/08/24	1	469.00	0	0.00	461.00	1	8,589	0.01%
2021/08/23	4.1	478.62	0	0.00	480.50	4.1	8,648	0.05%
2021/08/20	10	470.00	9	475.17	470.00	1	8,754	0.01%
2021/08/19	1	477.09	0	0.00	470.50	1	8,799	0.01%
2021/08/18	0.1	489.00	4.1	483.05	491.50	-4	8,768	-0.05%
2021/08/17	3.1	487.23	2	496.25	474.00	1.1	8,818	0.01%
2021/08/16	2	503.50	1	503.00	506.00	1	8,868	0.01%
2021/08/13	8	520.50	1	529.00	509.00	7	8,974	0.08%
2021/08/12	1	521.00	5	526.00	527.00	-4	9,230	-0.04%
2021/08/11	5	520.60	4	529.25	519.00	1	9,479	0.01%
2021/08/10	4	532.50	1	534.23	531.00	3	9,704	0.03%
2021/08/09	11	542.36	1.1	550.00	538.00	9.9	9,807	0.10%
2021/08/06	4	560.51	0	0.00	560.00	4	9,918	0.04%
2021/08/05	2	575.00	2	577.50	570.00	0	10,046	0.00%
2021/08/04	2	538.50	6	557.17	562.00	-4	10,340	-0.04%
2021/08/03	1	544.00	1	546.00	545.00	0	10,581	0.00%
2021/08/02	0.1	545.00	11.2	541.54	541.00	-11.1	10,617	-0.10%
2021/07/30	4	518.00	9	513.44	511.00	-5	10,454	-0.05%
2021/07/29	1	508.00	0	0.00	503.00	1	10,501	0.01%
2021/07/28	0.1	492.00	0	0.00	490.00	0.1	10,571	0.00%
2021/07/27	0	0.00	40.2	513.74	522.00	-40.2	10,575	-0.38%
2021/07/26	2	499.50	0	0.00	492.00	2	10,462	0.02%
2021/07/23	1	492.00	0	0.00	489.00	1	10,540	0.01%
2021/07/22	5	500.20	3	491.83	497.50	2	10,644	0.02%
2021/07/21	0	0.00	4	478.50	478.50	-4	10,762	-0.04%
2021/07/20	1.2	486.50	1	493.00	483.00	0.2	10,750	0.00%
2021/07/19	0	0.00	1	502.00	503.00	-1	10,706	-0.01%
2021/07/14	1	490.00	0	0.00	490.50	1	10,810	0.01%
2021/07/13	0	0.00	3	496.00	495.00	-3	10,795	-0.03%
2021/07/12	1	500.00	0	0.00	500.00	1	10,833	0.01%
2021/07/09	1	492.50	0	0.00	492.50	1	10,892	0.01%
2021/07/08	0	0.00	7	505.29	506.00	-7	10,942	-0.06%
2021/07/07	0.1	496.00	0	0.00	494.00	0.1	11,025	0.00%
2021/07/02	4.1	494.78	0	0.00	493.50	4.1	11,304	0.04%
2021/07/01	0.1	502.00	0	0.00	503.00	0.1	11,352	0.00%
2021/06/30	1	506.00	0	0.00	499.00	1	11,458	0.01%
2021/06/29	0	0.00	5	492.50	487.50	-5	11,416	-0.04%
2021/06/28	0	0.00	10	492.25	496.50	-10	11,592	-0.09%
2021/06/25	3.1	491.43	0	0.00	489.00	3.1	11,660	0.03%
2021/06/24	0	0.00	1	497.50	497.00	-1	11,770	-0.01%
2021/06/23	1	482.00	0.1	492.50	490.00	0.9	11,964	0.01%
2021/06/22	5	472.50	7	477.21	476.50	-2	11,986	-0.02%
2021/06/21	15	483.33	8	484.69	483.00	7	11,884	0.06%
2021/06/17	1	506.00	1	509.00	509.00	0	11,945	0.00%
2021/06/16	0	514.00	0	0.00	510.00	0	12,163	0.00%
2021/06/11	1	519.00	3.1	510.75	506.00	-2.1	12,480	-0.02%
2021/06/10	2	518.96	1	517.00	515.00	1	12,775	0.01%
2021/06/09	3	512.67	1	513.00	513.00	2	12,879	0.02%
2021/06/08	1	519.00	4	513.50	512.00	-3	12,963	-0.02%
2021/06/07	1	506.00	1	511.00	519.00	0	13,015	0.00%
2021/06/04	0	0.00	10	496.90	500.00	-10	12,988	-0.08%
2021/06/03	10	490.50	0	0.00	505.00	10	13,118	0.08%
2021/06/01	1	521.00	1	533.00	516.00	0	13,140	0.00%
2021/05/31	5	513.00	10	532.00	534.00	-5	13,110	-0.04%
2021/05/28	7	507.14	2	510.50	505.00	5	13,029	0.04%
2021/05/27	0	0.00	10	490.00	495.50	-10	13,029	-0.08%
2021/05/25	4	497.00	3	499.00	491.00	1	13,186	0.01%
2021/05/24	2	483.00	0	474.00	487.50	2	13,083	0.02%
2021/05/21	1	472.50	0	469.00	470.50	1	13,071	0.01%
2021/05/20	1	470.98	3	462.94	460.00	-2	12,992	-0.02%
2021/05/19	27	516.27	5	507.50	494.50	22	12,856	0.17%
2021/05/18	1	512.00	0	0.00	513.00	1	12,796	0.01%
2021/05/17	0	0.00	11	481.36	466.50	-11	12,699	-0.09%
2021/05/14	11.1	481.04	0.1	497.00	480.00	11	12,559	0.09%
2021/05/13	10	485.00	10	501.00	479.00	0	12,427	0.00%
2021/05/12	13.1	484.91	13.2	488.38	491.50	-0.1	12,219	0.00%
2021/05/11	10.1	517.89	1	490.50	491.00	9.1	11,808	0.08%
2021/05/10	3.1	586.39	0	0.00	545.00	3.1	11,473	0.03%
2021/05/07	5	575.00	17.1	578.36	578.00	-12.1	11,350	-0.11%
2021/05/06	4.1	549.33	0	0.00	553.00	4.1	11,133	0.04%
2021/05/05	12	574.42	10	535.00	533.00	2	11,011	0.02%
2021/05/04	11	572.27	11.1	576.62	581.00	-0.1	10,953	0.00%
2021/05/03	0	0.00	2	593.00	588.00	-2	10,777	-0.02%
2021/04/29	1.1	623.27	11	624.55	624.00	-9.9	10,674	-0.09%
2021/04/28	11.1	625.19	10	640.00	624.00	1.1	10,596	0.01%
2021/04/27	6	646.17	10.1	626.89	620.00	-4.1	10,513	-0.04%
2021/04/26	3	623.33	11	617.18	616.00	-8	10,288	-0.08%
2021/04/23	22	592.18	0	0.00	614.00	22	10,238	0.21%
2021/04/22	11	589.45	12	591.67	588.00	-1	10,260	-0.01%
2021/04/21	1.1	589.36	6	593.00	589.00	-4.9	10,201	-0.05%
2021/04/20	4.1	596.29	0	0.00	596.00	4.1	10,201	0.04%
2021/04/16	1	615.00	1	619.00	611.00	0	10,166	0.00%
2021/04/14	0	0.00	12	575.17	591.00	-12	10,081	-0.12%
2021/04/13	4	596.50	6	601.50	586.00	-2	10,108	-0.02%
2021/04/12	5	590.00	0.3	588.00	585.00	4.7	9,978	0.05%
2021/04/09	2	616.00	3	618.67	611.00	-1	9,818	-0.01%
2021/04/07	0.1	598.00	20	604.35	619.00	-19.9	9,591	-0.21%
2021/04/06	1.3	607.00	8	602.50	602.00	-6.7	9,500	-0.07%
2021/04/01	24	575.83	2	573.50	570.00	22	9,393	0.23%
2021/03/31	4	580.75	4.7	581.96	575.00	-0.7	9,445	-0.01%
2021/03/30	0	0.00	2	568.00	572.00	-2	9,340	-0.02%
2021/03/29	9	571.67	1	564.00	560.00	8	9,294	0.09%
2021/03/26	2.2	544.18	2	564.50	569.00	0.2	9,184	0.00%
2021/03/23	0.2	533.00	0	0.00	533.00	0.2	9,016	0.00%
2021/03/22	1	542.00	9	531.67	527.00	-8	8,942	-0.09%
2021/03/19	15	543.07	1	539.00	542.00	14	8,794	0.16%
2021/03/18	11	534.73	2	535.00	539.00	9	8,560	0.11%
2021/03/17	0	0.00	1	504.00	508.00	-1	8,305	-0.01%
2021/03/16	6	499.17	0	0.00	497.50	6	8,198	0.07%
2021/03/15	0.3	498.50	0.1	498.00	496.50	0.2	7,919	0.00%
2021/03/12	0.1	496.17	1	498.00	487.00	-0.9	7,827	-0.01%
2021/03/11	2	482.75	1	496.50	499.00	1	7,796	0.01%
2021/03/10	0	0.00	2	484.00	477.00	-2	7,695	-0.03%
2021/03/09	2	480.00	0	0.00	473.50	2	7,684	0.03%
2021/03/08	1	483.50	1.1	476.45	481.00	-0.1	7,593	0.00%
2021/03/05	0.1	470.00	2	463.75	469.50	-1.9	7,471	-0.03%
2021/03/03	0	0.00	1	479.50	494.00	-1	7,315	-0.01%
2021/03/02	2	502.00	2	502.50	493.50	0	7,250	0.00%
2021/02/26	2	477.50	2	478.75	474.00	0	7,151	0.00%
2021/02/24	2	515.00	2	519.00	506.00	0	6,873	0.00%
2021/02/23	1	515.00	1	512.00	513.00	0	6,809	0.00%
2021/02/22	2	523.50	1	531.00	531.00	1	6,735	0.01%
2021/02/19	6	543.83	1.4	532.14	528.00	4.6	6,759	0.07%
2021/02/18	2	537.00	3	535.33	544.00	-1	6,624	-0.02%
2021/02/17	2.2	524.18	1	523.00	526.00	1.2	6,448	0.02%
2021/02/05	0	0.00	1.1	479.00	479.00	-1.1	6,252	-0.02%
2021/02/03	0.2	425.00	0	0.00	430.50	0.2	6,237	0.00%
2021/01/29	0	0.00	1	395.50	394.00	-1	6,419	-0.02%
2021/01/28	1	400.50	1	403.50	401.00	0	6,396	0.00%
2021/01/27	0	0.00	1	420.00	414.00	-1	6,374	-0.02%
2021/01/26	1.1	409.73	1	413.00	408.00	0.1	6,333	0.00%
2021/01/19	0	0.00	1	404.00	410.00	-1	6,003	-0.02%
2021/01/18	1	396.00	1	392.00	395.00	0	5,933	0.00%
2021/01/15	0	0.00	2	400.25	400.00	-2	5,892	-0.03%
2021/01/14	1	400.00	0	0.00	393.00	1	5,791	0.02%
2021/01/13	0	0.00	7	397.00	403.00	-7	5,771	-0.12%
2021/01/12	0	0.00	1	383.50	383.00	-1	5,744	-0.02%
2021/01/11	1	383.50	10	383.35	387.50	-9	5,682	-0.16%
2021/01/08	1	382.00	2	384.75	384.00	-1	5,679	-0.02%
2021/01/07	12	377.79	40	375.75	378.00	-28	5,712	-0.49%
2021/01/06	1	382.50	2	387.25	384.00	-1	5,650	-0.02%
2021/01/04	7	363.00	0	0.00	363.50	7	5,522	0.13%
2020/12/31	0	0.00	10	374.00	369.00	-10	5,616	-0.18%
2020/12/25	1	352.00	11	359.36	351.50	-10	5,721	-0.17%
2020/12/21	0	0.00	1	328.00	324.50	-1	5,571	-0.02%
2020/12/17	1	324.00	0	0.00	323.00	1	5,556	0.02%
2020/12/11	1	320.50	0	0.00	315.50	1	5,518	0.02%
2020/12/10	21	319.93	1	323.50	317.50	20	5,480	0.36%
2020/12/09	31	324.94	10	320.00	321.50	21	5,498	0.38%
2020/12/08	1	311.00	0	0.00	316.50	1	5,448	0.02%
2020/12/07	1	302.50	1	305.00	306.00	0	5,425	0.00%
2020/12/03	0	0.00	1	312.00	312.50	-1	5,377	-0.02%
2020/12/01	0	0.00	2	302.00	303.00	-2	5,326	-0.04%
2020/11/30	0	0.00	3	304.33	299.00	-3	5,376	-0.06%
2020/11/27	0	0.00	1	299.00	304.00	-1	5,370	-0.02%
2020/11/25	4	294.63	0	0.00	293.00	4	5,505	0.07%
2020/11/18	2	299.50	0	0.00	300.00	2	5,669	0.04%
2020/11/16	1	293.00	0	0.00	291.00	1	5,652	0.02%
2020/10/23	0	0.00	1	280.50	279.00	-1	6,498	-0.02%
2020/10/22	1	276.50	0	0.00	277.00	1	6,621	0.02%
2020/10/19	2	280.00	2	278.75	277.00	0	6,713	0.00%
2020/10/16	1	275.50	1	278.50	278.50	0	6,855	0.00%
2020/10/15	1	282.00	1	284.50	279.50	0	6,884	0.00%
2020/10/14	0	0.00	1	280.50	280.50	-1	6,814	-0.01%
2020/10/12	1	283.50	1	285.00	285.00	0	6,811	0.00%
2020/10/08	0	0.00	1	278.00	282.00	-1	6,819	-0.01%
2020/10/05	1	258.50	0	0.00	260.00	1	6,794	0.01%
2020/09/30	0	0.00	1	266.50	265.50	-1	6,932	-0.01%
2020/09/29	1	261.00	2	265.25	264.00	-1	6,999	-0.01%
2020/09/04	1	244.00	1	247.00	243.00	0	7,321	0.00%
2020/08/27	0	0.00	20	249.15	248.00	-20	6,947	-0.29%
2020/08/25	1	263.00	1	262.00	262.00	0	6,721	0.00%
2020/08/24	1	264.00	0	0.00	264.00	1	6,725	0.01%
2020/08/21	1	263.00	1	262.00	263.00	0	6,726	0.00%
2020/08/20	4	257.75	1	266.00	256.00	3	6,685	0.04%
2020/08/19	0	0.00	2	265.50	268.50	-2	6,647	-0.03%
2020/08/12	10	280.50	0	0.00	282.00	10	6,396	0.16%
2020/08/10	1	292.00	0	0.00	287.00	1	6,384	0.02%
2020/08/07	0	0.00	3	296.50	294.00	-3	6,362	-0.05%
2020/08/06	3	317.00	20	316.45	316.00	-17	6,177	-0.28%
2020/08/04	8	296.88	0	0.00	297.50	8	5,963	0.13%
2020/07/31	2	297.75	2	299.50	290.00	0	6,052	0.00%
2020/07/30	0	0.00	1	277.00	279.50	-1	5,896	-0.02%
2020/07/27	1	275.00	0	0.00	277.00	1	5,905	0.02%
2020/07/23	0	0.00	1	277.50	281.50	-1	5,979	-0.02%
2020/07/20	46	260.78	0	0.00	260.00	46	5,827	0.79%
2020/07/17	10	263.50	0	0.00	262.00	10	5,858	0.17%
2020/07/13	20	275.75	0	0.00	271.50	20	5,832	0.34%
2020/07/10	0	0.00	18	285.94	285.50	-18	5,772	-0.31%
2020/07/09	0	0.00	8	282.50	284.50	-8	5,709	-0.14%
2020/07/07	0	0.00	14	266.00	265.00	-14	5,458	-0.26%
2020/07/06	0	0.00	11	279.77	281.50	-11	5,300	-0.21%
2020/07/03	3	257.83	43	249.42	260.50	-40	5,177	-0.77%
2020/07/01	0	0.00	1	235.00	234.50	-1	5,085	-0.02%
2020/06/30	6	229.50	6	230.50	228.00	0	5,055	0.00%
2020/06/19	0	0.00	2	223.75	222.00	-2	5,083	-0.04%
2020/06/12	0	0.00	2	213.00	213.50	-2	5,499	-0.04%
2020/06/08	0	0.00	1	217.50	217.50	-1	5,802	-0.02%
2020/06/04	0	0.00	2	215.00	216.00	-2	5,849	-0.03%
2020/06/03	1	213.50	0	0.00	213.00	1	5,868	0.02%
2020/06/01	5	210.00	3	208.50	208.50	2	5,875	0.03%
2020/05/27	10	209.45	10	207.00	207.00	0	5,929	0.00%
2020/05/26	0	0.00	1	208.00	208.00	-1	6,004	-0.02%
2020/05/22	1	198.00	0	0.00	198.50	1	5,999	0.02%
2020/05/21	0	0.00	10	200.50	203.50	-10	6,010	-0.17%
2020/05/08	0	0.00	1	203.00	203.50	-1	6,061	-0.02%
2020/05/07	1	200.50	0	0.00	200.00	1	6,066	0.02%
2020/05/06	0	0.00	4	195.75	195.50	-4	5,926	-0.07%
2020/04/29	0	0.00	3	181.17	183.50	-3	5,798	-0.05%
2020/04/28	1	176.00	1	177.00	179.50	0	5,749	0.00%
2020/04/27	1	178.00	1	178.00	178.00	0	5,808	0.00%
2020/04/23	2	179.00	0	0.00	178.50	2	5,733	0.03%
2020/04/22	1	177.50	0	0.00	177.00	1	5,784	0.02%
2020/04/21	0	0.00	2	181.50	179.00	-2	5,812	-0.03%
2020/04/17	0	0.00	3	185.50	185.00	-3	5,968	-0.05%
2020/04/16	1	183.00	0	0.00	183.00	1	5,929	0.02%
2020/04/15	4	186.25	1	185.50	186.00	3	6,016	0.05%
2020/04/14	0	0.00	5	185.00	185.50	-5	6,067	-0.08%
2020/04/09	0	0.00	2	187.75	187.00	-2	6,343	-0.03%
2020/04/08	3	184.67	2	190.00	184.50	1	6,328	0.02%
2020/04/07	3	189.17	0	0.00	184.00	3	6,281	0.05%
2020/04/01	0	0.00	1	174.00	175.00	-1	6,286	-0.02%
2020/03/31	0	0.00	10	175.50	172.00	-10	6,274	-0.16%
2020/03/27	5	174.00	0	0.00	172.00	5	6,290	0.08%
2020/03/26	0	0.00	20	171.00	171.00	-20	6,346	-0.32%
2020/03/25	1	166.50	0	0.00	169.00	1	6,703	0.01%
2020/03/24	0	0.00	21	164.83	161.50	-21	6,753	-0.31%
2020/03/23	20	145.50	40	150.63	153.50	-20	6,743	-0.30%
2020/03/20	42	153.20	22	160.59	152.00	20	6,702	0.30%
2020/03/19	1	159.50	20	153.23	152.00	-19	6,562	-0.29%
2020/03/18	2	170.50	1	171.50	168.50	1	6,536	0.02%
2020/03/17	0	0.00	22	173.50	170.00	-22	6,604	-0.33%
2020/03/16	4	178.50	3	180.17	171.50	1	6,603	0.02%
2020/03/13	21	172.45	20	178.00	178.50	1	6,591	0.02%
2020/03/12	10	190.50	0	0.00	185.50	10	6,549	0.15%
2020/03/11	0	0.00	10	196.00	193.00	-10	6,481	-0.15%
2020/03/10	11	192.64	0	0.00	194.00	11	6,516	0.17%
2020/03/09	10	196.50	0	0.00	195.00	10	6,498	0.15%
2020/03/04	1	203.50	1	201.50	203.50	0	6,523	0.00%
2020/03/03	0	0.00	1	204.00	201.50	-1	6,594	-0.02%
2020/02/27	1	196.50	0	0.00	195.50	1	6,706	0.01%
2020/02/25	1	204.50	21	202.07	203.50	-20	7,280	-0.27%
2020/02/24	5	200.00	5	203.00	203.50	0	7,318	0.00%
2020/02/21	11	203.05	10	205.50	205.00	1	7,373	0.01%
2020/02/20	1	209.00	0	0.00	208.50	1	7,271	0.01%
2020/02/19	10	212.00	0	0.00	213.00	10	7,189	0.14%
2020/02/18	1	212.00	0	0.00	212.00	1	7,246	0.01%
2020/02/12	0	0.00	11	221.05	220.50	-11	7,329	-0.15%
2020/02/11	0	0.00	1	213.50	216.50	-1	7,286	-0.01%
2020/02/10	1	209.00	0	0.00	208.50	1	7,482	0.01%
2020/02/07	15	216.60	15	214.00	214.00	0	7,551	0.00%
2020/02/06	0	0.00	6	216.42	218.50	-6	7,667	-0.08%
2020/02/05	3	215.67	0	0.00	212.00	3	7,839	0.04%
2020/02/04	11	214.91	11	217.68	218.00	0	7,924	0.00%
2020/02/03	15	212.57	15	213.00	213.00	0	7,968	0.00%
2020/01/31	10	217.50	0	0.00	218.00	10	7,991	0.13%
2020/01/30	1	218.00	0	0.00	214.50	1	8,059	0.01%
2020/01/16	35	226.00	15	227.50	230.00	20	8,525	0.23%
2020/01/15	10	227.50	10	227.50	227.50	0	8,850	0.00%
2020/01/14	15	234.50	15	232.00	232.00	0	8,760	0.00%
2020/01/13	0	0.00	1	232.50	232.50	-1	8,660	-0.01%
2020/01/09	0	0.00	1	226.00	227.50	-1	8,592	-0.01%
2020/01/07	0	0.00	3	218.50	218.00	-3	8,421	-0.04%
2020/01/03	16	215.50	20	215.63	215.50	-4	8,285	-0.05%
2019/12/30	1	222.00	0	0.00	222.00	1	8,345	0.01%
2019/12/25	1	219.00	0	0.00	219.00	1	8,478	0.01%
2019/12/23	14	216.04	42	214.20	216.00	-28	8,613	-0.33%
2019/12/20	67	212.54	25	213.66	212.50	42	8,530	0.49%
2019/12/19	1	224.00	0	0.00	225.50	1	8,167	0.01%
2019/12/18	2	231.00	0	0.00	229.00	2	8,064	0.02%
2019/12/17	0	0.00	10	237.50	238.00	-10	8,016	-0.12%
2019/12/16	5	234.10	10	234.00	235.00	-5	8,094	-0.06%
2019/12/13	3	233.00	3	232.00	229.00	0	8,081	0.00%
2019/12/12	6	230.42	1	227.50	230.50	5	7,986	0.06%
2019/12/10	1	228.00	2	227.00	227.50	-1	7,895	-0.01%
2019/12/09	1	225.50	0	0.00	225.50	1	7,918	0.01%
2019/12/06	1	221.50	0	0.00	220.00	1	7,926	0.01%
2019/12/05	0	0.00	6	219.50	221.50	-6	7,959	-0.08%
2019/12/04	18	216.39	0	0.00	216.00	18	8,053	0.22%
2019/12/03	1	219.00	0	0.00	219.50	1	8,081	0.01%
2019/11/28	2	224.50	0	0.00	223.50	2	8,490	0.02%
2019/11/25	1	235.00	1	237.00	227.00	0	8,839	0.00%
2019/11/22	1	234.50	11	237.36	237.50	-10	8,732	-0.11%
2019/11/21	0	0.00	20	215.00	216.00	-20	8,336	-0.24%
2019/11/14	0	0.00	1	218.00	216.50	-1	8,682	-0.01%
2019/11/12	2	214.75	0	0.00	216.00	2	8,610	0.02%
2019/11/07	0	0.00	5	216.90	215.00	-5	8,609	-0.06%
2019/11/06	1	216.50	2	214.25	214.50	-1	8,457	-0.01%
2019/11/05	1	212.50	10	217.00	219.00	-9	8,509	-0.11%
2019/11/04	0	0.00	11	208.64	209.00	-11	8,435	-0.13%
2019/11/01	2	202.50	2	199.50	202.00	0	8,321	0.00%
2019/10/31	2	197.00	2	198.75	196.00	0	8,247	0.00%
2019/10/30	1	192.00	0	0.00	196.50	1	8,202	0.01%
2019/10/29	18	196.94	16	192.53	192.50	2	8,153	0.02%
2019/10/28	0	0.00	8	198.94	195.50	-8	8,093	-0.10%
2019/10/25	42	198.85	23	196.33	196.00	19	7,976	0.24%
2019/10/24	0	0.00	6	202.00	208.00	-6	7,783	-0.08%
2019/10/23	22	195.07	16	201.22	204.50	6	7,616	0.08%
2019/10/22	15	187.50	15	188.00	188.00	0	7,291	0.00%
2019/10/21	1	186.00	0	0.00	186.50	1	7,455	0.01%
2019/10/18	1	187.50	0	0.00	187.50	1	7,610	0.01%
2019/10/17	15	186.00	15	188.00	188.00	0	7,773	0.00%
2019/10/16	3	185.00	0	0.00	183.50	3	7,984	0.04%
2019/10/15	18	185.00	15	183.00	183.00	3	8,179	0.04%
2019/10/14	15	185.17	15	185.50	185.50	0	8,392	0.00%
2019/10/09	15	185.00	15	181.00	181.00	0	8,577	0.00%
2019/10/08	11	186.32	0	0.00	187.00	11	8,728	0.13%
2019/10/07	21	192.79	23	189.13	188.50	-2	8,873	-0.02%
2019/10/04	6	190.67	1	191.00	191.00	5	8,924	0.06%
2019/10/03	16	184.94	18	187.08	190.00	-2	8,853	-0.02%
2019/10/02	15	185.00	15	187.00	187.00	0	8,806	0.00%
2019/09/27	0	0.00	1	177.50	178.00	-1	8,791	-0.01%
2019/09/26	16	186.44	17	182.41	182.00	-1	8,861	-0.01%
2019/09/25	1	183.50	1	184.50	186.00	0	8,969	0.00%
2019/09/24	17	185.44	15	184.50	184.50	2	9,037	0.02%
2019/09/23	10	185.50	30	185.33	184.00	-20	9,050	-0.22%
2019/09/20	20	188.50	20	185.00	185.00	0	9,078	0.00%
2019/09/19	17	188.12	18	190.08	189.00	-1	9,051	-0.01%
2019/09/12	10	187.00	10	187.50	187.50	0	9,027	0.00%
2019/09/11	15	185.93	35	187.81	188.00	-20	9,165	-0.22%
2019/09/10	27	183.93	27	186.15	184.00	0	9,149	0.00%
2019/09/09	17	186.76	0	0.00	187.00	17	9,104	0.19%
2019/09/06	10	191.50	6	189.50	189.50	4	9,071	0.04%
2019/09/05	1	188.00	10	188.50	188.50	-9	9,019	-0.10%
2019/09/04	16	188.38	19	185.89	186.00	-3	9,087	-0.03%
2019/09/03	1	189.00	20	190.00	188.50	-19	9,090	-0.21%
2019/09/02	2	189.50	3	191.33	193.00	-1	9,158	-0.01%
2019/08/30	27	184.31	54	187.57	186.00	-27	9,151	-0.30%
2019/08/29	52	176.63	25	179.82	181.00	27	8,927	0.30%
2019/08/28	32	173.42	3	174.33	174.50	29	8,746	0.33%
2019/08/27	4	171.63	2	172.50	170.50	2	8,712	0.02%
2019/08/26	2	168.75	1	170.00	169.00	1	8,721	0.01%
2019/08/23	1	172.00	1	173.50	174.00	0	8,719	0.00%
2019/08/22	4	173.13	0	0.00	172.50	4	8,672	0.05%
2019/08/20	2	174.75	0	0.00	174.50	2	8,606	0.02%
2019/08/19	0	0.00	1	173.00	173.00	-1	8,560	-0.01%
2019/08/16	2	165.25	1	165.50	165.00	1	8,546	0.01%
2019/08/15	1	159.50	1	161.50	162.50	0	8,671	0.00%
2019/08/14	0	0.00	3	164.33	163.50	-3	8,845	-0.03%
2019/08/13	4	162.25	1	163.50	161.00	3	8,901	0.03%
2019/08/12	1	164.50	1	166.50	166.00	0	8,947	0.00%
2019/08/08	3	162.50	3	162.83	165.00	0	8,953	0.00%
2019/08/07	2	162.00	3	164.17	163.50	-1	8,903	-0.01%
2019/08/05	3	161.33	1	157.00	157.00	2	8,765	0.02%
2019/08/02	65	164.92	64	163.57	164.50	1	8,734	0.01%
2019/07/29	0	0.00	1	171.00	171.00	-1	8,840	-0.01%
2019/07/24	1	172.00	1	172.00	171.50	0	8,753	0.00%
2019/07/23	2	172.75	0	0.00	174.00	2	8,664	0.02%
2019/07/22	13	172.65	12	174.08	174.50	1	8,548	0.01%
2019/07/19	61	171.91	63	166.59	172.00	-2	8,467	-0.02%
2019/07/18	2	164.50	0	165.00	163.00	2	8,291	0.02%
2019/07/17	4	174.25	2	173.50	171.00	2	8,060	0.02%
2019/07/16	3	181.83	0	0.00	178.00	3	7,826	0.04%
2019/07/15	0	0.00	1	180.00	180.00	-1	7,624	-0.01%
2019/07/12	161	174.57	15	173.50	173.50	146	7,482	1.95%	大買/鉅額交易
2019/07/11	11	185.77	156	183.25	183.00	-145	7,361	-1.97%	大賣/鉅額交易
2019/07/09	5	173.90	7	173.00	172.00	-2	7,129	-0.03%
2019/07/08	0	0.00	1	174.00	172.50	-1	7,125	-0.01%
2019/07/05	3	173.67	1	175.00	176.00	2	7,098	0.03%
2019/07/04	0	0.00	4	178.25	175.50	-4	7,094	-0.06%
2019/07/03	21	181.31	15	175.50	175.50	6	7,060	0.08%
2019/07/02	1	190.00	1	186.00	185.00	0	6,959	0.00%
2019/07/01	0	0.00	8	190.00	190.00	-8	6,733	-0.12%
2019/06/27	3	169.67	1	170.00	169.50	2	6,595	0.03%
2019/06/24	2	170.75	0	0.00	171.00	2	6,532	0.03%
2019/06/21	0	0.00	1	170.50	170.50	-1	6,497	-0.02%
2019/06/20	2	169.75	0	0.00	170.00	2	6,423	0.03%
2019/06/19	0	0.00	3	168.83	171.00	-3	6,341	-0.05%
2019/06/18	0	0.00	1	162.50	161.00	-1	6,157	-0.02%
2019/06/14	62	162.51	62	163.48	164.00	0	6,163	0.00%
2019/06/13	78	163.59	75	163.00	163.00	3	6,187	0.05%
2019/06/12	62	165.50	62	159.52	165.50	0	6,208	0.00%
2019/06/11	84	159.49	83	158.76	160.50	1	6,097	0.02%
2019/06/10	65	159.45	65	155.60	159.50	0	5,964	0.00%
2019/06/04	0	0.00	1	169.00	162.00	-1	5,611	-0.02%
2019/05/31	2	167.50	0	0.00	167.50	2	5,547	0.04%
2019/05/30	2	165.00	0	0.00	163.00	2	5,429	0.04%
2019/05/28	1	163.50	1	162.00	162.00	0	5,328	0.00%
2019/05/27	3	164.00	3	163.00	163.50	0	5,268	0.00%
2019/05/24	19	163.47	3	166.69	165.00	16	5,269	0.30%
2019/05/23	35	167.07	15	170.00	167.00	20	5,178	0.39%
2019/05/22	2	177.00	2	179.75	178.00	0	5,078	0.00%
2019/05/21	41	168.98	4	169.88	173.50	37	4,960	0.75%
2019/05/17	5	194.70	7	189.36	187.50	-2	4,750	-0.04%
2019/05/16	1	197.00	1	197.50	195.00	0	4,829	0.00%
2019/05/15	5	199.80	3	198.00	200.50	2	4,841	0.04%
2019/05/14	1	199.50	1	203.00	202.50	0	4,814	0.00%
2019/05/13	5	203.80	3	199.67	200.00	2	4,775	0.04%
2019/05/10	4	212.13	1	210.50	211.00	3	4,720	0.06%
2019/05/09	0	0.00	1	220.00	217.50	-1	4,664	-0.02%
2019/05/08	3	217.50	0	0.00	217.00	3	4,657	0.06%
2019/05/07	3	214.00	14	215.82	221.50	-11	4,571	-0.24%
2019/05/06	1	201.50	1	204.00	203.50	0	4,498	0.00%
2019/05/03	0	0.00	1	207.00	207.00	-1	4,588	-0.02%
2019/05/02	2	200.00	0	0.00	200.00	2	4,544	0.04%
2019/04/24	0	0.00	1	198.00	198.00	-1	4,608	-0.02%
2019/04/23	1	196.50	0	0.00	195.50	1	4,598	0.02%
2019/03/29	0	0.00	11	197.64	198.00	-11	4,173	-0.26%
2019/03/28	0	0.00	1	190.00	190.00	-1	4,120	-0.02%
2019/03/27	0	0.00	1	191.50	191.00	-1	4,149	-0.02%
2019/03/26	1	187.50	0.1	190.00	191.00	0.9	4,153	0.02%
2019/03/22	0	0.00	1	190.50	191.00	-1	4,112	-0.02%
2019/03/21	0	0.00	10.1	190.00	190.50	-10.1	4,078	-0.25%
2019/03/20	1	185.50	0	0.00	186.00	1	4,077	0.02%
2019/03/19	1	189.00	0	0.00	187.00	1	4,038	0.02%
2019/03/15	0	0.00	1	180.50	179.00	-1	3,934	-0.03%
2019/03/13	0	0.00	1	178.00	176.50	-1	3,830	-0.03%
2019/03/12	7	176.79	7	178.36	174.00	0	3,846	0.00%
2019/03/11	0	0.00	12	175.33	178.50	-12	3,934	-0.31%
2019/03/08	1	172.50	1	174.50	173.00	0	3,996	0.00%
2019/03/07	4	174.50	3	172.67	172.50	1	4,047	0.02%
2019/03/06	0	0.00	1	174.00	176.00	-1	4,063	-0.02%
2019/03/05	1.1	169.14	0	0.00	169.00	1.1	4,033	0.03%
2019/02/26	4	173.00	0	0.00	173.50	4	3,974	0.10%
2019/02/20	0	0.00	5	178.50	175.00	-5	3,891	-0.13%
2019/02/15	0	0.00	8	172.50	174.50	-8	3,804	-0.21%
2019/02/14	0	0.00	4	161.00	163.50	-4	3,618	-0.11%
2019/02/12	4	160.00	0	0.00	161.00	4	3,566	0.11%
2019/01/29	0	0.00	14	157.14	157.00	-14	3,716	-0.38%
2019/01/25	4	154.00	0	0.00	154.50	4	3,735	0.11%
2019/01/03	1	134.00	1	136.50	134.00	0	4,067	0.00%
2018/12/27	0	0.00	12	143.00	142.00	-12	4,145	-0.29%
2018/12/13	2	140.00	2	138.50	138.00	0	4,412	0.00%
2018/12/12	7	138.50	0	0.00	138.50	7	4,429	0.16%
2018/12/10	0	0.00	10	137.50	138.00	-10	4,426	-0.23%
2018/12/06	1	137.50	2	137.75	135.00	-1	4,582	-0.02%
2018/12/04	16	144.00	25	150.40	140.50	-9	4,575	-0.20%
2018/12/03	0	0.00	6	141.92	143.00	-6	4,547	-0.13%
2018/11/21	16	124.47	1	127.00	127.00	15	4,624	0.32%
2018/11/16	6	125.17	0	0.00	129.00	6	4,602	0.13%
2018/11/02	0	0.00	1	138.50	138.50	-1	4,763	-0.02%
2018/11/01	20	137.50	20	138.00	138.00	0	4,898	0.00%
2018/10/31	1	137.00	20	139.00	136.50	-19	4,860	-0.39%
2018/10/30	3	131.50	4	132.88	135.00	-1	4,816	-0.02%
2018/10/29	16	128.00	0	0.00	126.50	16	4,747	0.34%
2018/10/25	1	133.50	1	135.00	133.00	0	4,619	0.00%
2018/10/24	0	0.00	25	138.00	137.50	-25	4,550	-0.55%
2018/10/22	10	137.00	12	139.33	139.50	-2	4,501	-0.04%
2018/10/19	1	137.50	1	137.00	139.50	0	4,467	0.00%
2018/10/18	0	0.00	6	137.67	134.50	-6	4,342	-0.14%
2018/10/17	0	0.00	10	132.25	132.00	-10	4,261	-0.23%
2018/10/11	80	124.69	0	0.00	123.50	80	4,213	1.90%
2018/10/09	15	134.00	15	136.00	137.00	0	4,134	0.00%
2018/10/08	10	132.50	0	0.00	133.00	10	4,119	0.24%
2018/10/02	8	146.50	0	0.00	144.00	8	3,976	0.20%
2018/09/21	0	0.00	8	152.50	153.50	-8	3,834	-0.21%
2018/09/12	20	152.50	10	146.00	146.00	10	3,674	0.27%
2018/09/07	20	155.00	30	154.33	154.50	-10	3,671	-0.27%
2018/09/06	3	154.00	23	155.00	153.50	-20	3,662	-0.55%
2018/09/04	10	145.00	0	0.00	145.00	10	3,489	0.29%
2018/09/03	20	146.75	70	147.46	147.00	-50	3,492	-1.43%
2018/08/30	10	150.50	3	149.50	151.50	7	3,506	0.20%
2018/08/16	5	149.00	0	0.00	149.00	5	3,296	0.15%
2018/08/13	21	158.26	1	155.50	155.00	20	3,127	0.64%
2018/08/10	13	154.38	11	154.59	159.00	2	3,063	0.07%
2018/08/09	0	0.00	1	153.50	154.50	-1	2,963	-0.03%
2018/08/08	0	0.00	2	150.75	152.00	-2	2,865	-0.07%
2018/08/03	2	143.00	0	0.00	143.00	2	2,683	0.07%
2018/07/31	1	146.50	1	147.50	148.00	0	2,811	0.00%
2018/07/27	2	145.50	2	147.50	146.50	0	2,834	0.00%
2018/07/24	10	143.50	10	143.50	143.50	0	2,799	0.00%
2018/07/19	0	0.00	1	143.50	144.50	-1	2,787	-0.04%
2018/07/18	0	0.00	1	140.50	144.00	-1	2,776	-0.04%
2018/07/13	0	0.00	100	133.89	134.00	-100	2,764	-3.62%
2018/07/12	15	129.50	1	133.50	135.00	14	2,762	0.51%
2018/07/10	0	0.00	126	139.99	140.00	-126	2,738	-4.60%	大賣/鉅額交易
2018/07/03	1	136.00	0	0.00	136.00	1	2,745	0.04%
2018/06/29	1	133.50	1	136.50	137.50	0	2,736	0.00%
2018/06/28	10	133.25	0	0.00	133.00	10	2,705	0.37%
2018/06/27	1	137.50	0	0.00	136.50	1	2,679	0.04%
2018/06/20	1	139.50	1	141.50	140.50	0	2,727	0.00%
2018/06/19	2	141.00	0	0.00	141.50	2	2,798	0.07%
2018/06/15	2	143.00	0	0.00	146.00	2	2,775	0.07%
2018/06/14	15	150.53	14	145.82	145.00	1	2,643	0.04%
2018/06/11	1	147.50	0	0.00	145.00	1	2,586	0.04%
2018/06/08	0	0.00	3	144.67	145.50	-3	2,640	-0.11%
2018/06/07	100	145.89	5	148.50	147.00	95	2,671	3.56%
2018/06/06	1	140.00	0	0.00	142.00	1	2,587	0.04%
2018/06/01	2	137.50	0	0.00	137.00	2	2,647	0.08%
2018/05/30	10	136.00	10	137.50	135.50	0	2,628	0.00%
2018/05/17	0	0.00	5	139.00	138.00	-5	2,952	-0.17%
2018/05/14	8	136.50	0	0.00	137.00	8	3,256	0.25%
2018/05/11	20	135.00	20	136.50	136.50	0	3,421	0.00%
2018/05/09	0	0.00	3	130.50	133.50	-3	3,715	-0.08%
2018/05/08	1	122.00	0	0.00	122.00	1	3,738	0.03%
2018/04/25	1	124.00	0	0.00	125.50	1	4,076	0.02%
2018/04/19	10	127.50	0	0.00	128.00	10	4,526	0.22%
2018/03/28	0	130.00	0	0.00	129.50	0	4,305	0.00%
2018/03/27	0	135.00	0	0.00	135.50	0	4,255	0.00%
2018/03/26	0	134.50	0	0.00	135.00	0	4,247	0.00%
2018/03/21	20	136.00	40	134.00	134.00	-20	4,093	-0.49%
2018/03/20	0	0.00	1	136.00	135.50	-1	4,060	-0.02%
2018/03/16	20	140.00	0	0.00	139.50	20	4,042	0.49%
2018/03/14	0	0.00	20	138.00	138.50	-20	3,920	-0.51%
2018/03/13	0	0.00	1	133.50	135.00	-1	3,844	-0.03%
2018/03/08	2	132.25	0	0.00	130.00	2	3,808	0.05%
2018/03/07	0	0.00	8	130.50	129.00	-8	3,724	-0.21%
2018/03/02	8	126.00	7	127.00	128.50	1	3,629	0.03%
2018/03/01	0	0.00	1	128.00	128.00	-1	3,608	-0.03%
2018/02/27	8	127.88	8	129.00	126.50	0	3,574	0.00%
2018/02/26	8	129.50	1	129.50	129.00	7	3,518	0.20%
2018/02/22	15	125.00	15	126.17	126.00	0	3,499	0.00%
2018/02/21	1	125.50	0	0.00	125.50	1	3,441	0.03%
2018/02/12	1	122.50	1	121.00	121.00	0	3,403	0.00%
2018/02/09	1	118.00	2	118.50	121.00	-1	3,385	-0.03%
2018/02/08	1	123.00	1	122.00	122.00	0	3,330	0.00%
2018/02/07	13	122.42	14	120.82	121.50	-1	3,289	-0.03%
2018/02/06	1	122.00	1	124.50	124.50	0	3,121	0.00%
2018/02/05	17	126.15	17	127.29	131.00	0	2,986	0.00%
2018/02/02	0	0.00	2	128.00	130.50	-2	2,839	-0.07%
2018/02/01	10	123.25	0	0.00	122.50	10	2,601	0.38%
2018/01/31	1	121.50	0	0.00	122.50	1	2,555	0.04%
2018/01/29	0	0.00	8	123.50	124.00	-8	2,375	-0.34%
2018/01/19	2	124.25	0	0.00	123.50	2	2,076	0.10%
2018/01/18	0	0.00	2	129.00	128.00	-2	1,964	-0.10%
2018/01/17	10	125.50	1	127.00	126.50	9	1,851	0.49%
2018/01/16	10	127.00	9	127.39	126.00	1	1,780	0.06%
2018/01/15	0	0.00	1	121.50	120.50	-1	1,547	-0.06%
2018/01/08	0	0.00	2	116.50	116.00	-2	1,453	-0.14%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－18天前

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

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

...詳全文

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

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

國票-南京券商分點個股進出
國票-南京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-南京 券商分點個股進出 國票-南京 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-南京券商分點個股進出
國票-南京券商分點全部個股操作績效/獲利分析