聯詠 (3034)-國泰-館前券商分點個股進出

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
602
漲跌
▼16
漲幅
-2.59%
成交量
5,451張
產業
上市半導體類股
1915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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/16	6.2	605.22	1.7	606.94	602.00	4.5	5,653	0.08%
2024/04/15	5.5	618.36	7.4	620.07	618.00	-1.9	5,615	-0.03%
2024/04/12	7.2	626.46	41.7	629.40	630.00	-34.5	5,612	-0.61%
2024/04/11	15	609.86	12.8	612.36	615.00	2.2	5,546	0.04%
2024/04/10	5.5	606.26	17.8	608.01	606.00	-12.3	5,528	-0.22%
2024/04/09	3.5	595.42	3.1	595.43	596.00	0.4	5,510	0.01%
2024/04/08	3	593.45	0.2	597.90	591.00	2.8	5,484	0.05%
2024/04/03	2.2	589.88	3	590.33	596.00	-0.8	5,469	-0.01%
2024/04/02	0	592.00	2.2	592.58	594.00	-2.2	5,465	-0.04%
2024/04/01	7.8	591.77	2.1	589.16	589.00	5.7	5,470	0.10%
2024/03/29	1.3	601.27	17.3	603.22	604.00	-16	5,439	-0.29%
2024/03/28	1.3	588.12	9	590.01	589.00	-7.8	5,347	-0.15%
2024/03/27	0	583.00	6.2	590.31	591.00	-6.2	5,350	-0.12%
2024/03/26	12.7	581.01	0.5	578.18	583.00	12.2	5,435	0.22%
2024/03/25	8.3	587.19	1.2	587.87	589.00	7.1	5,432	0.13%
2024/03/22	7.4	587.91	3	589.67	594.00	4.3	5,462	0.08%
2024/03/21	23.3	597.39	6.6	594.89	596.00	16.7	5,462	0.30%
2024/03/20	22.2	608.21	12.3	607.05	595.00	9.9	5,459	0.18%
2024/03/19	24.6	597.14	18.4	595.68	596.00	6.2	5,427	0.11%
2024/03/18	10.1	602.16	36.8	601.38	605.00	-26.7	5,375	-0.50%
2024/03/15	2.5	574.03	3	572.02	570.00	-0.5	5,260	-0.01%
2024/03/14	9.6	573.80	3.3	575.04	576.00	6.3	5,232	0.12%
2024/03/13	13.1	585.54	4	591.72	584.00	9	5,167	0.17%
2024/03/12	2.4	588.93	2.2	588.18	594.00	0.2	5,090	0.00%
2024/03/11	14.1	581.73	3.4	582.91	582.00	10.7	5,075	0.21%
2024/03/08	21.3	601.77	18.3	615.13	592.00	2.9	5,034	0.06%
2024/03/07	18.3	592.96	14.4	597.47	598.00	3.9	4,848	0.08%
2024/03/06	5.5	586.35	13.2	592.80	594.00	-7.7	4,762	-0.16%
2024/03/05	4.5	591.67	3.6	593.28	593.00	0.9	4,723	0.02%
2024/03/04	14.5	592.46	24.3	592.93	592.00	-9.8	4,737	-0.21%
2024/03/01	15.8	606.04	26.6	605.19	599.00	-10.8	4,684	-0.23%
2024/02/29	9.1	602.35	3.8	601.57	601.00	5.3	4,678	0.11%
2024/02/27	33.7	599.21	38	604.23	605.00	-4.2	4,587	-0.09%
2024/02/26	3.1	584.67	7.1	586.42	584.00	-4	4,417	-0.09%
2024/02/23	18.4	584.77	7.8	585.24	580.00	10.6	4,406	0.24%
2024/02/22	9.8	576.72	52.6	570.06	584.00	-42.9	4,351	-0.99%
2024/02/21	20	568.05	16.5	571.96	569.00	3.6	4,296	0.08%
2024/02/20	41.3	593.54	61.5	596.18	587.00	-20.2	4,234	-0.48%
2024/02/19	50.1	523.62	31	538.46	550.00	19.1	4,004	0.48%
2024/02/16	0.7	512.22	10.1	511.42	514.00	-9.4	3,854	-0.24%
2024/02/15	13.4	502.55	15.1	502.10	506.00	-1.7	3,843	-0.04%
2024/02/05	12.4	498.86	4.1	501.16	506.00	8.2	3,779	0.22%
2024/02/02	0.1	514.02	2	516.00	515.00	-1.9	3,707	-0.05%
2024/02/01	0	513.50	11	514.81	515.00	-11	3,753	-0.29%
2024/01/31	4	507.25	3.4	507.99	511.00	0.6	3,915	0.02%
2024/01/30	15.7	509.68	2	509.50	508.00	13.7	3,942	0.35%
2024/01/29	1.1	515.13	3	518.98	520.00	-1.9	3,997	-0.05%
2024/01/26	6.1	517.89	0.2	517.35	520.00	5.9	4,039	0.15%
2024/01/25	0	524.17	6.1	525.82	528.00	-6.1	4,121	-0.15%
2024/01/24	0	522.44	7.2	525.64	526.00	-7.2	4,273	-0.17%
2024/01/23	0.1	521.28	5.1	521.97	523.00	-5.1	4,352	-0.12%
2024/01/22	4	514.50	4.3	516.98	518.00	-0.2	4,469	-0.01%
2024/01/19	1	516.82	1	511.00	515.00	0	4,453	0.00%
2024/01/18	4.3	510.59	2.1	512.79	513.00	2.2	4,453	0.05%
2024/01/17	18.1	511.17	4.4	516.51	511.00	13.7	4,449	0.31%
2024/01/16	5.1	531.96	6.9	532.86	533.00	-1.8	4,326	-0.04%
2024/01/15	6.1	532.10	57.1	529.03	534.00	-51	4,300	-1.19%
2024/01/12	2	507.00	10.6	509.79	510.00	-8.6	4,195	-0.21%
2024/01/11	0.1	500.33	1	501.02	502.00	-1	4,163	-0.02%
2024/01/10	1	496.50	1	501.00	502.00	0	4,206	0.00%
2024/01/09	2	501.50	1.2	501.75	500.00	0.8	4,215	0.02%
2024/01/08	0	0.00	4.4	500.84	500.00	-4.4	4,202	-0.10%
2024/01/05	5.4	490.48	3	490.83	490.00	2.4	4,174	0.06%
2024/01/04	3.1	496.16	1.1	494.50	495.00	2	4,149	0.05%
2024/01/03	8.3	499.77	4.1	501.69	499.50	4.2	4,169	0.10%
2024/01/02	1.1	508.12	0.1	509.85	510.00	0.9	4,174	0.02%
2023/12/29	0	0.00	3.2	515.44	517.00	-3.2	4,184	-0.08%
2023/12/28	1	508.02	2	511.00	510.00	-1	4,190	-0.02%
2023/12/27	3.1	509.64	2.3	510.72	511.00	0.8	4,209	0.02%
2023/12/26	0.6	508.21	6	509.17	510.00	-5.4	4,208	-0.13%
2023/12/25	2	502.00	8.5	503.18	504.00	-6.4	4,266	-0.15%
2023/12/22	2.1	503.85	15	503.64	506.00	-12.9	4,297	-0.30%
2023/12/21	22.2	496.91	6.7	493.13	494.50	15.5	4,277	0.36%
2023/12/20	0.1	510.10	0.2	511.50	514.00	-0.1	4,182	0.00%
2023/12/19	10	513.20	0	514.00	510.00	10	4,139	0.24%
2023/12/18	0	514.71	8.2	515.23	519.00	-8.1	4,103	-0.20%
2023/12/15	0.2	515.39	7.2	517.82	515.00	-7	4,107	-0.17%
2023/12/14	12.2	513.03	10	515.25	516.00	2.2	4,117	0.05%
2023/12/13	2.1	513.05	3.2	516.87	517.00	-1.1	4,121	-0.03%
2023/12/12	1.1	514.95	2.2	513.36	514.00	-1.2	4,211	-0.03%
2023/12/11	4	504.75	3.2	509.24	510.00	0.8	4,255	0.02%
2023/12/08	1.2	511.50	4.3	509.93	508.00	-3.1	4,290	-0.07%
2023/12/07	2.3	505.93	3.2	507.60	509.00	-0.9	4,317	-0.02%
2023/12/06	12.3	508.99	3.7	510.13	511.00	8.6	4,337	0.20%
2023/12/05	10.7	503.58	14.5	508.21	503.00	-3.8	4,352	-0.09%
2023/12/04	12.1	511.13	1.1	513.87	514.00	11	4,355	0.25%
2023/12/01	1.1	511.79	1.1	510.27	510.00	0	4,355	0.00%
2023/11/30	2.2	507.61	10.1	507.84	511.00	-7.9	4,405	-0.18%
2023/11/29	3	511.65	5.8	511.58	512.00	-2.8	4,390	-0.06%
2023/11/28	16.2	501.02	2.1	500.24	502.00	14.1	4,341	0.33%
2023/11/27	14.1	508.65	25.1	512.39	503.00	-11.1	4,321	-0.26%
2023/11/24	12.8	501.50	2.2	500.41	500.00	10.6	4,229	0.25%
2023/11/23	5.1	497.48	2.1	496.24	496.00	3	4,216	0.07%
2023/11/22	30	494.00	4.3	498.76	499.00	25.7	4,209	0.61%
2023/11/21	2.1	493.95	3.6	495.32	492.50	-1.5	4,203	-0.03%
2023/11/20	13.2	492.70	4.7	491.97	491.50	8.6	4,188	0.20%
2023/11/17	0.5	491.55	10.6	492.25	495.00	-10.1	4,146	-0.24%
2023/11/16	7.7	484.06	2.2	482.56	485.00	5.5	4,126	0.13%
2023/11/15	6.1	493.00	3.2	493.05	491.50	3	4,129	0.07%
2023/11/14	1.1	488.01	2.4	491.22	489.00	-1.3	4,123	-0.03%
2023/11/13	4.3	486.59	4.5	487.61	487.50	-0.2	4,126	0.00%
2023/11/10	5	480.70	1.1	483.48	481.50	4	4,149	0.10%
2023/11/09	38.2	485.38	7.4	484.77	483.00	30.8	4,136	0.75%
2023/11/08	51.1	470.58	31.8	476.29	477.50	19.3	4,101	0.47%
2023/11/07	4.1	499.43	66.8	498.11	499.00	-62.7	3,946	-1.59%
2023/11/06	14.7	493.98	41	490.59	496.00	-26.3	3,928	-0.67%
2023/11/03	4.3	480.35	3.8	480.64	478.00	0.5	3,984	0.01%
2023/11/02	28.4	481.73	26.8	479.33	485.00	1.6	3,998	0.04%
2023/11/01	11	467.00	32.7	465.62	470.00	-21.7	3,903	-0.56%
2023/10/31	3	457.15	18.3	454.50	454.50	-15.3	3,765	-0.41%
2023/10/30	21.3	450.50	94.6	449.43	452.00	-73.3	3,723	-1.97%
2023/10/27	1.4	430.92	4	430.00	432.00	-2.6	3,656	-0.07%
2023/10/26	10.2	428.15	0	431.17	429.50	10.2	3,737	0.27%
2023/10/25	3	437.01	15.4	437.98	435.50	-12.4	3,729	-0.33%
2023/10/24	0.2	429.04	3	429.50	429.50	-2.8	3,730	-0.07%
2023/10/23	17.2	432.14	2	430.75	430.50	15.1	3,741	0.40%
2023/10/20	2.3	437.82	9.2	437.85	440.00	-7	3,732	-0.19%
2023/10/19	10	435.55	35.7	437.99	438.50	-25.7	3,726	-0.69%
2023/10/18	5	434.60	37.2	435.64	436.00	-32.2	3,727	-0.86%
2023/10/17	32	428.66	5.3	434.49	430.00	26.7	3,696	0.72%
2023/10/16	18.2	429.98	7.2	431.47	431.50	11	3,725	0.29%
2023/10/13	1	436.00	6.7	436.40	436.50	-5.7	3,751	-0.15%
2023/10/12	16.1	430.23	0	433.50	432.00	16.1	3,779	0.42%
2023/10/11	2.1	437.37	3.7	434.58	437.00	-1.6	3,800	-0.04%
2023/10/06	36.7	432.74	1.2	434.89	431.50	35.5	3,805	0.93%
2023/10/05	2	440.49	14.6	439.23	440.50	-12.6	3,818	-0.33%
2023/10/04	2	425.01	6	426.94	431.50	-4	3,940	-0.10%
2023/10/03	1.1	436.71	2.1	433.08	431.00	-1	4,018	-0.02%
2023/10/02	5.1	425.03	1	427.04	428.00	4.1	4,057	0.10%
2023/09/28	9.2	423.99	5.1	423.78	423.00	4.1	4,132	0.10%
2023/09/27	16.1	425.38	3	424.50	429.50	13.1	4,124	0.32%
2023/09/26	28.6	429.19	0.1	430.23	427.00	28.5	4,171	0.68%
2023/09/25	2.3	438.85	6.4	441.98	440.00	-4.1	4,230	-0.10%
2023/09/22	2.2	434.29	2.1	435.32	437.50	0	4,408	0.00%
2023/09/21	7.1	431.00	6.3	430.52	433.00	0.8	4,432	0.02%
2023/09/20	7.6	435.88	4.1	435.14	431.50	3.6	4,435	0.08%
2023/09/19	17.2	441.79	54	441.37	445.50	-36.8	4,420	-0.83%
2023/09/18	7.9	451.15	4.3	452.75	447.50	3.6	4,366	0.08%
2023/09/15	4.8	455.78	16.6	457.69	464.00	-11.8	4,354	-0.27%
2023/09/14	7.2	444.48	18.3	446.10	449.50	-11	4,251	-0.26%
2023/09/13	11.2	435.17	9.4	436.61	438.50	1.8	4,220	0.04%
2023/09/12	3.1	428.46	25.2	427.15	434.00	-22.1	4,251	-0.52%
2023/09/11	2.4	430.49	4.6	430.36	428.50	-2.3	4,290	-0.05%
2023/09/08	0.1	423.77	1.2	425.35	427.50	-1.2	4,306	-0.03%
2023/09/07	15	427.57	9.9	427.88	427.00	5.1	4,318	0.12%
2023/09/06	2	425.00	6.8	425.30	425.00	-4.8	4,323	-0.11%
2023/09/05	7.3	416.90	28.3	417.63	422.00	-21	4,359	-0.48%
2023/09/04	0	405.71	50.6	408.77	410.50	-50.5	4,345	-1.16%
2023/09/01	0.1	402.49	3	402.68	403.00	-3	4,384	-0.07%
2023/08/31	2.3	401.57	2	402.50	399.50	0.3	4,409	0.01%
2023/08/30	2	396.02	0.1	397.00	397.00	2	4,432	0.04%
2023/08/29	0	396.00	0	0.00	395.50	0	4,477	0.00%
2023/08/28	0.1	394.54	0.4	395.01	393.50	-0.3	4,499	-0.01%
2023/08/25	3.1	391.53	2.2	392.61	392.50	0.9	4,561	0.02%
2023/08/24	0	390.80	2.1	390.30	390.00	-2	4,589	-0.04%
2023/08/23	0.1	383.62	0.6	383.34	385.00	-0.6	4,611	-0.01%
2023/08/22	2.1	384.04	1	382.50	382.50	1.1	4,647	0.02%
2023/08/21	4.2	381.29	3	383.83	381.50	1.2	4,705	0.03%
2023/08/18	2.6	388.03	0.2	388.43	386.00	2.4	4,698	0.05%
2023/08/17	0.2	386.91	0.1	385.50	388.50	0.1	4,666	0.00%
2023/08/16	12.7	387.40	0.1	387.82	389.50	12.7	4,668	0.27%
2023/08/15	1.1	392.50	2.1	391.05	390.00	-1	4,641	-0.02%
2023/08/14	8.2	389.78	6.3	390.40	390.50	1.9	4,662	0.04%
2023/08/11	5.4	394.01	4.3	397.17	395.00	1.1	4,734	0.02%
2023/08/10	7.9	393.99	2.1	396.72	393.50	5.8	4,734	0.12%
2023/08/09	32	398.52	13.2	403.35	397.00	18.8	4,776	0.39%
2023/08/08	31.7	422.14	1.1	417.01	417.50	30.6	4,665	0.66%
2023/08/07	3.3	423.57	4	427.63	427.50	-0.7	4,666	-0.01%
2023/08/04	7.4	426.71	4.2	427.27	425.00	3.2	4,827	0.07%
2023/08/02	8.6	433.02	14.2	431.94	432.00	-5.5	4,873	-0.11%
2023/08/01	8.3	435.81	32	435.20	437.00	-23.7	4,858	-0.49%
2023/07/31	10.5	428.98	13.9	427.92	424.00	-3.4	4,766	-0.07%
2023/07/28	5.1	413.01	3.4	415.19	416.50	1.7	4,695	0.04%
2023/07/27	6.9	410.83	13.2	412.94	415.00	-6.3	4,685	-0.13%
2023/07/26	1.1	408.01	1	408.00	406.50	0.1	4,686	0.00%
2023/07/25	12.3	408.90	4	409.14	408.00	8.2	4,725	0.17%
2023/07/24	0	408.23	0.2	407.88	405.50	-0.2	4,766	0.00%
2023/07/21	4	404.25	14.1	408.18	408.00	-10	4,817	-0.21%
2023/07/20	2	410.00	2	408.00	409.50	0	4,892	0.00%
2023/07/19	8.1	407.15	1.2	409.16	404.50	6.9	4,897	0.14%
2023/07/18	4.2	409.85	11.6	411.82	410.00	-7.4	4,879	-0.15%
2023/07/17	21.1	406.24	14.4	406.55	406.00	6.7	4,856	0.14%
2023/07/14	4.2	408.71	19.9	407.99	409.00	-15.7	4,847	-0.32%
2023/07/13	10.8	397.22	6.2	397.60	399.00	4.7	4,821	0.10%
2023/07/12	17.9	394.22	2.1	394.45	394.50	15.8	4,776	0.33%
2023/07/11	28.6	398.71	14	398.75	397.00	14.6	4,752	0.31%
2023/07/10	19.7	431.88	11.7	437.10	430.50	8.1	4,636	0.17%
2023/07/07	6.4	431.57	4.2	434.69	435.50	2.1	4,596	0.05%
2023/07/06	13.3	434.44	2.1	433.30	435.50	11.3	4,631	0.24%
2023/07/05	8.1	437.66	1.3	441.46	438.50	6.8	4,588	0.15%
2023/07/04	6.1	436.53	20.3	437.02	440.50	-14.2	4,554	-0.31%
2023/07/03	11.7	422.20	10	425.70	425.00	1.7	4,576	0.04%
2023/06/30	55.9	430.78	13.1	427.12	426.50	42.8	4,613	0.93%
2023/06/29	7.3	460.06	6.2	460.04	456.00	1.2	4,464	0.03%
2023/06/28	2.1	455.98	1.3	455.52	459.00	0.7	4,539	0.02%
2023/06/27	1	455.99	14.1	454.83	452.00	-13.1	4,546	-0.29%
2023/06/26	4.3	447.51	2.7	451.49	450.00	1.6	4,538	0.04%
2023/06/21	11.4	443.81	7	449.14	450.00	4.4	4,571	0.10%
2023/06/20	22.2	450.86	2	452.00	449.00	20.2	4,565	0.44%
2023/06/19	2.2	454.59	2	454.51	455.00	0.2	4,597	0.00%
2023/06/16	7	459.93	24.7	458.13	458.00	-17.7	4,555	-0.39%
2023/06/15	20.7	450.71	3.6	450.92	450.00	17.1	4,510	0.38%
2023/06/14	6	461.58	1.1	460.55	460.50	4.9	4,536	0.11%
2023/06/13	0	0.00	28.5	465.78	466.50	-28.5	4,576	-0.62%
2023/06/12	13.2	457.42	3.2	456.54	455.00	10	4,620	0.22%
2023/06/09	3.7	463.93	17	464.21	463.00	-13.3	4,615	-0.29%
2023/06/08	7	453.49	14.8	453.19	455.50	-7.8	4,603	-0.17%
2023/06/07	9.9	453.70	25.2	453.48	456.00	-15.2	4,617	-0.33%
2023/06/06	0	440.00	2.7	441.64	444.50	-2.7	4,589	-0.06%
2023/06/05	15.7	434.66	8.9	439.94	438.00	6.8	4,618	0.15%
2023/06/02	0.4	428.90	11.4	430.36	431.00	-11.1	4,652	-0.24%
2023/06/01	6.1	420.73	3.2	422.09	424.00	3	4,710	0.06%
2023/05/31	1	426.98	39.3	426.23	425.50	-38.2	4,726	-0.81%
2023/05/30	6.3	419.62	56.1	423.50	423.50	-49.8	4,722	-1.05%
2023/05/29	2.4	422.41	9.4	422.90	423.50	-7	4,777	-0.15%
2023/05/26	1.3	420.36	15	420.20	416.50	-13.7	4,888	-0.28%
2023/05/25	5.5	415.43	10.6	417.30	414.00	-5.1	4,933	-0.10%
2023/05/24	12.1	404.51	7	405.43	407.50	5.1	4,964	0.10%
2023/05/23	5.1	407.45	7	407.86	409.00	-1.9	5,055	-0.04%
2023/05/22	4.4	408.65	2.4	409.62	408.00	2	5,111	0.04%
2023/05/19	5.3	406.18	1.3	406.81	407.00	4	5,133	0.08%
2023/05/18	3.6	406.77	9	407.00	407.50	-5.4	5,180	-0.10%
2023/05/17	22.2	399.18	7	400.07	400.50	15.2	5,247	0.29%
2023/05/16	1.1	406.95	7.2	406.86	406.00	-6.1	5,300	-0.12%
2023/05/15	16.4	399.65	3.4	401.70	400.50	13	5,331	0.24%
2023/05/12	11.8	410.75	4.2	410.17	411.00	7.6	5,327	0.14%
2023/05/11	32.3	418.20	6	417.59	415.50	26.3	5,384	0.49%
2023/05/10	25.3	431.60	95.2	436.37	424.00	-69.9	5,638	-1.24%
2023/05/09	64.5	418.55	4	417.13	417.00	60.5	5,570	1.09%
2023/05/08	5	431.80	2	433.00	429.00	3	5,560	0.05%
2023/05/05	0.9	427.71	6	426.75	428.00	-5.1	5,614	-0.09%
2023/05/04	8	421.95	3	422.83	423.00	5	5,719	0.09%
2023/05/03	11	421.41	12.2	426.11	426.50	-1.1	5,811	-0.02%
2023/05/02	19.3	426.30	35	427.80	425.50	-15.7	5,948	-0.26%
2023/04/28	72.6	420.41	9	417.28	418.50	63.6	6,018	1.06%
2023/04/27	16.3	412.68	12.1	413.17	410.50	4.2	5,989	0.07%
2023/04/26	3.3	403.32	4.8	407.54	412.00	-1.5	5,961	-0.02%
2023/04/25	57.3	417.20	32.5	413.81	409.00	24.8	5,953	0.42%
2023/04/24	2	433.05	2.2	439.07	438.50	-0.1	5,936	0.00%
2023/04/21	10.3	439.37	18.4	437.87	436.00	-8.1	5,995	-0.13%
2023/04/20	6.6	446.66	1.5	445.69	445.00	5.1	6,097	0.08%
2023/04/19	1.1	450.90	1.1	450.03	450.00	0	6,218	0.00%
2023/04/18	11.1	451.41	3.6	451.85	451.00	7.6	6,330	0.12%
2023/04/17	3.3	455.11	1.5	457.41	458.00	1.8	6,416	0.03%
2023/04/14	5.4	452.50	9.7	456.87	459.00	-4.3	6,532	-0.07%
2023/04/13	6.4	450.39	3.2	450.56	450.00	3.2	6,666	0.05%
2023/04/12	6.5	456.74	1.7	458.15	455.50	4.8	6,683	0.07%
2023/04/11	9.3	457.75	19.4	460.75	463.50	-10	6,689	-0.15%
2023/04/10	4.2	448.32	10.1	448.15	447.50	-5.9	6,669	-0.09%
2023/04/07	7.1	440.03	8.4	439.35	439.00	-1.2	6,821	-0.02%
2023/04/06	4	435.76	7.1	437.05	435.50	-3.1	6,817	-0.05%
2023/03/31	5.2	427.56	84.1	429.17	431.50	-78.9	6,737	-1.17%
2023/03/30	0.4	415.09	8.6	416.21	415.00	-8.2	6,736	-0.12%
2023/03/29	50.4	414.80	6	412.51	414.00	44.4	6,812	0.65%
2023/03/28	29.4	426.86	1.6	428.21	425.50	27.8	6,860	0.41%
2023/03/27	6	431.00	3.5	432.68	430.50	2.6	7,005	0.04%
2023/03/24	6.7	435.81	8.9	435.63	436.50	-2.2	7,142	-0.03%
2023/03/23	2.5	432.61	5.2	432.49	433.00	-2.7	7,147	-0.04%
2023/03/22	9.1	431.99	11.3	432.47	430.50	-2.2	7,172	-0.03%
2023/03/21	12.1	430.24	13	430.31	429.00	-0.9	7,141	-0.01%
2023/03/20	22.2	431.36	32.2	433.12	430.00	-10.1	7,158	-0.14%
2023/03/17	3.2	426.49	35.6	428.51	434.50	-32.4	7,157	-0.45%
2023/03/16	25.5	411.85	20.3	414.91	417.50	5.2	7,136	0.07%
2023/03/15	50.5	422.69	30.5	424.01	418.00	20	7,188	0.28%
2023/03/14	25.3	420.89	19.4	422.53	420.00	5.9	7,204	0.08%
2023/03/13	13.4	419.45	5.3	420.49	428.00	8.1	7,234	0.11%
2023/03/10	8.4	425.20	5.7	423.23	424.00	2.7	7,206	0.04%
2023/03/09	9	429.89	6.7	430.22	428.00	2.3	7,205	0.03%
2023/03/08	6.2	424.45	1.1	426.62	429.50	5.1	7,242	0.07%
2023/03/07	5.2	425.30	14.3	428.17	430.50	-9.1	7,206	-0.13%
2023/03/06	11.3	419.98	57.6	421.98	422.00	-46.3	7,140	-0.65%
2023/03/03	22.1	410.25	21.2	411.07	410.50	0.9	7,077	0.01%
2023/03/02	34.6	408.84	24	408.21	409.50	10.6	7,084	0.15%
2023/03/01	13.1	411.46	36	415.47	415.50	-22.9	7,055	-0.32%
2023/02/24	24.5	408.08	10.6	413.35	407.50	13.9	7,012	0.20%
2023/02/23	13.8	412.54	10	412.35	409.00	3.8	6,914	0.05%
2023/02/22	35.2	410.89	6.4	412.78	409.00	28.8	6,947	0.41%
2023/02/21	7.6	420.12	21.1	419.51	425.00	-13.5	6,990	-0.19%
2023/02/20	11.8	408.18	16.7	408.06	407.50	-4.9	6,970	-0.07%
2023/02/17	14.4	403.47	15.5	404.66	404.50	-1.2	6,958	-0.02%
2023/02/16	12.7	397.83	17.1	400.56	402.00	-4.4	6,993	-0.06%
2023/02/15	31.5	397.67	15.6	397.15	398.00	15.8	7,132	0.22%
2023/02/14	14.9	392.00	43.4	395.10	398.50	-28.6	7,327	-0.39%
2023/02/13	4.2	382.87	7.1	383.34	380.50	-2.9	7,330	-0.04%
2023/02/10	15.5	381.39	12.2	381.13	383.50	3.4	7,378	0.05%
2023/02/09	31.2	386.42	31.3	385.10	381.50	-0.1	7,337	0.00%
2023/02/08	45.9	386.47	94.9	384.60	390.00	-49	7,240	-0.68%
2023/02/07	16	363.47	22.6	364.04	364.00	-6.6	6,950	-0.09%
2023/02/06	58.5	357.53	4.1	358.68	356.00	54.4	6,844	0.79%
2023/02/03	6.2	359.08	7.5	361.92	363.00	-1.3	6,795	-0.02%
2023/02/02	6	358.75	22.3	360.92	361.00	-16.3	6,735	-0.24%
2023/02/01	14.2	356.29	12	359.71	353.50	2.2	6,685	0.03%
2023/01/31	14.2	357.91	39.3	357.55	355.00	-25	6,599	-0.38%
2023/01/30	12.3	353.12	8.5	353.01	351.00	3.8	6,480	0.06%
2023/01/17	4.1	345.64	11.1	347.40	348.00	-7	6,437	-0.11%
2023/01/16	16.2	346.21	19	347.84	345.00	-2.8	6,453	-0.04%
2023/01/13	6.6	344.26	8	345.88	346.00	-1.5	6,440	-0.02%
2023/01/12	27.4	346.27	11.2	346.69	344.50	16.1	6,422	0.25%
2023/01/11	3.1	348.97	15.6	348.74	350.50	-12.5	6,390	-0.20%
2023/01/10	29.3	346.33	16.5	347.32	347.00	12.9	6,418	0.20%
2023/01/09	34.8	351.34	20.9	347.51	348.50	14	6,361	0.22%
2023/01/06	15.1	347.62	54.5	348.56	352.00	-39.4	6,281	-0.63%
2023/01/05	35.5	340.08	25.7	339.24	339.00	9.8	6,188	0.16%
2023/01/04	18.3	334.49	25.9	334.77	335.50	-7.6	6,155	-0.12%
2023/01/03	31.4	325.07	53.3	327.20	334.50	-21.9	6,088	-0.36%
2022/12/30	23.4	319.83	27.1	317.95	315.50	-3.7	5,950	-0.06%
2022/12/29	6.1	310.41	8.6	313.46	317.50	-2.5	5,941	-0.04%
2022/12/28	33.7	311.74	24.4	311.66	309.00	9.3	5,965	0.16%
2022/12/27	41.4	321.14	52.7	321.45	319.00	-11.2	5,944	-0.19%
2022/12/26	10.1	305.99	15.4	303.74	306.50	-5.3	5,770	-0.09%
2022/12/23	13.1	299.35	11.1	299.37	301.50	2	5,794	0.03%
2022/12/22	17.1	302.97	26.4	302.08	302.00	-9.4	5,818	-0.16%
2022/12/21	8.5	300.21	6.2	298.41	298.00	2.3	5,778	0.04%
2022/12/20	6.6	305.26	7.4	306.31	300.00	-0.8	5,698	-0.01%
2022/12/19	10.2	304.60	6.2	309.46	309.00	3.9	5,612	0.07%
2022/12/16	17.5	306.97	22.3	306.28	314.50	-4.7	5,454	-0.09%
2022/12/15	5.1	305.72	9.7	305.61	308.50	-4.6	5,383	-0.09%
2022/12/14	1.1	302.98	23.6	302.52	307.00	-22.5	5,387	-0.42%
2022/12/13	0.2	296.05	1.1	296.95	295.50	-0.8	5,388	-0.02%
2022/12/12	4.1	294.26	9.1	295.59	296.50	-5	5,403	-0.09%
2022/12/09	6.3	300.12	16	298.84	299.00	-9.7	5,433	-0.18%
2022/12/08	45.4	298.02	13.5	298.86	297.50	31.8	5,426	0.59%
2022/12/07	18.1	301.68	51.2	302.98	305.00	-33.1	5,379	-0.62%
2022/12/06	11.3	294.24	13.4	297.22	298.50	-2.1	5,272	-0.04%
2022/12/05	11	297.42	11.1	300.10	300.50	-0.1	5,206	0.00%
2022/12/02	13	296.04	13.1	297.06	299.00	-0.1	5,202	0.00%
2022/12/01	29.3	298.59	10.4	299.19	297.00	19	5,232	0.36%
2022/11/30	8.2	292.23	10	294.00	298.50	-1.8	5,189	-0.04%
2022/11/29	12.1	291.33	7.1	291.36	293.00	5	5,184	0.10%
2022/11/28	2.1	293.51	1.1	292.05	291.50	1	5,198	0.02%
2022/11/25	23.2	296.97	6.2	296.46	294.50	17	5,230	0.33%
2022/11/24	17.4	298.93	24.4	298.79	302.00	-7	5,231	-0.13%
2022/11/23	8.1	292.81	3.1	293.47	291.00	5.1	5,198	0.10%
2022/11/22	13.1	293.31	10.7	294.65	295.00	2.4	5,191	0.05%
2022/11/21	7.3	298.64	7.2	300.30	298.00	0	5,174	0.00%
2022/11/18	13.2	307.25	54.6	304.29	301.50	-41.3	5,173	-0.80%
2022/11/17	53.6	313.47	24.3	311.49	307.00	29.2	5,084	0.57%
2022/11/16	35.3	304.11	28.9	305.45	307.00	6.4	4,961	0.13%
2022/11/15	8.4	298.88	4.6	298.95	301.00	3.9	4,887	0.08%
2022/11/14	28.2	296.12	22.1	297.32	298.00	6.1	4,889	0.12%
2022/11/11	41.8	303.23	42	303.82	298.00	-0.2	4,831	0.00%
2022/11/10	42.4	287.47	31.6	289.99	290.00	10.7	4,679	0.23%
2022/11/09	7	279.00	85.1	283.46	285.00	-78.1	4,429	-1.76%
2022/11/08	44.2	260.99	14.5	264.39	259.50	29.8	4,338	0.69%
2022/11/07	6.1	253.70	11.3	255.00	255.50	-5.1	4,291	-0.12%
2022/11/04	2.1	243.28	15.1	247.03	247.50	-13	4,337	-0.30%
2022/11/03	3	242.51	2	243.50	245.00	1	4,413	0.02%
2022/11/02	8.1	245.32	2	246.75	246.00	6.1	4,451	0.14%
2022/11/01	3	244.48	4	243.75	243.50	-1	4,585	-0.02%
2022/10/31	3	239.66	2.3	240.19	241.00	0.7	4,625	0.02%
2022/10/28	9.1	232.93	10.1	234.40	237.00	-1	4,686	-0.02%
2022/10/27	1.1	239.50	2.3	238.35	241.00	-1.3	4,689	-0.03%
2022/10/26	5.1	236.68	6	236.33	235.00	-0.9	4,779	-0.02%
2022/10/25	12.3	240.78	5.2	242.19	235.50	7.1	4,815	0.15%
2022/10/24	7.2	248.12	8	250.25	246.00	-0.9	4,810	-0.02%
2022/10/21	14.1	246.28	2.1	248.23	246.00	12	4,818	0.25%
2022/10/20	3.1	241.84	2	242.48	245.50	1	4,827	0.02%
2022/10/19	2	244.75	6.2	246.60	244.00	-4.2	4,821	-0.09%
2022/10/18	6.1	245.63	9.2	244.80	243.00	-3.1	4,795	-0.06%
2022/10/17	8.5	242.87	4	244.00	249.00	4.5	4,785	0.09%
2022/10/14	0.2	241.00	4	243.87	242.50	-3.9	4,779	-0.08%
2022/10/13	4	238.72	8.1	234.55	233.00	-4.1	4,841	-0.08%
2022/10/12	4.2	236.53	7	237.22	237.00	-2.8	4,832	-0.06%
2022/10/11	5.7	234.92	8	234.75	236.50	-2.3	4,808	-0.05%
2022/10/07	3.2	236.96	11.1	237.01	238.50	-8	4,849	-0.16%
2022/10/06	8.1	240.43	11.5	240.07	240.50	-3.4	4,901	-0.07%
2022/10/05	9.5	236.26	15.2	237.08	238.50	-5.6	4,951	-0.11%
2022/10/04	11.1	227.40	10	227.65	228.00	1.1	5,121	0.02%
2022/10/03	5.4	217.54	3.1	218.00	217.50	2.4	5,235	0.05%
2022/09/30	8.1	213.84	19.3	214.28	219.00	-11.2	5,390	-0.21%
2022/09/29	8.1	214.50	5.1	216.38	213.50	3.1	5,459	0.06%
2022/09/28	2.6	220.77	3.8	217.81	214.50	-1.1	5,558	-0.02%
2022/09/27	6.9	223.85	0.4	224.00	223.50	6.5	5,569	0.12%
2022/09/26	8.5	225.50	9.4	224.33	222.50	-0.9	5,645	-0.02%
2022/09/23	14.7	236.51	4	237.00	235.50	10.7	5,709	0.19%
2022/09/22	5.2	236.91	13	237.73	239.50	-7.8	5,766	-0.14%
2022/09/21	2.4	244.53	4	243.25	243.50	-1.6	5,768	-0.03%
2022/09/20	6.3	245.04	1	245.50	243.50	5.3	5,799	0.09%
2022/09/19	1.5	249.37	0.1	254.00	249.50	1.4	5,779	0.02%
2022/09/16	4.4	255.43	0	0.00	253.00	4.4	5,791	0.08%
2022/09/15	6.2	260.07	6	261.75	260.50	0.2	5,838	0.00%
2022/09/14	8.2	256.21	7	257.50	258.00	1.2	5,980	0.02%
2022/09/13	4.4	265.67	2.1	265.76	263.00	2.3	6,033	0.04%
2022/09/12	3	264.01	8.2	265.86	266.50	-5.2	6,114	-0.08%
2022/09/08	9.1	252.07	7	253.30	259.00	2	6,200	0.03%
2022/09/07	4.3	250.52	11.4	253.48	254.50	-7.1	6,170	-0.12%
2022/09/06	3	251.01	1	252.51	251.50	2	6,147	0.03%
2022/09/05	9.3	250.66	5.5	251.05	252.50	3.8	6,168	0.06%
2022/09/02	3	259.34	3.2	259.69	258.50	-0.2	6,149	0.00%
2022/09/01	5.3	259.77	1	259.00	258.50	4.3	6,144	0.07%
2022/08/31	0.1	258.05	9	258.17	263.50	-8.9	6,149	-0.15%
2022/08/30	5.3	259.13	6	259.75	258.50	-0.7	6,127	-0.01%
2022/08/29	3	259.13	13	260.15	259.00	-10.1	6,137	-0.16%
2022/08/26	13.2	268.73	8.1	267.02	265.00	5.1	6,134	0.08%
2022/08/25	3.1	269.14	9.2	268.71	269.50	-6.1	6,149	-0.10%
2022/08/24	7.6	260.91	6.2	260.95	260.00	1.4	6,180	0.02%
2022/08/23	2.3	262.79	4	262.13	261.00	-1.7	6,222	-0.03%
2022/08/22	6.3	268.27	2.3	267.27	266.00	3.9	6,246	0.06%
2022/08/19	8	269.38	6.7	271.21	270.00	1.3	6,270	0.02%
2022/08/18	10.2	265.29	4.2	265.32	267.00	6	6,240	0.10%
2022/08/17	47.2	264.09	26	264.54	265.00	21.2	6,240	0.34%
2022/08/16	26.3	264.34	30.1	262.24	262.00	-3.7	6,220	-0.06%
2022/08/15	14.3	264.34	9.1	265.38	267.50	5.2	6,238	0.08%
2022/08/12	7	261.74	5	261.01	261.50	1.9	6,210	0.03%
2022/08/11	22.1	254.73	29.4	255.80	257.50	-7.3	6,208	-0.12%
2022/08/10	46.3	251.69	22.3	246.17	245.50	24	6,155	0.39%
2022/08/09	4.2	257.01	6.2	256.73	260.00	-2.1	6,106	-0.03%
2022/08/08	24	254.08	21.2	252.57	256.50	2.9	6,109	0.05%
2022/08/05	25.1	248.86	23.4	248.14	247.50	1.7	6,006	0.03%
2022/08/04	13.7	245.05	12.3	246.29	247.00	1.4	6,022	0.02%
2022/08/03	4.1	248.52	3.1	248.66	249.50	1.1	5,979	0.02%
2022/08/02	8.5	250.98	7.2	250.98	250.50	1.3	6,017	0.02%
2022/08/01	28.7	262.22	21	260.21	262.00	7.7	5,974	0.13%
2022/07/29	12.2	263.32	3	261.50	265.00	9.2	5,970	0.15%
2022/07/28	20.3	267.97	26.2	262.18	262.50	-5.9	5,991	-0.10%
2022/07/27	2.1	259.28	5.5	260.44	264.50	-3.4	6,037	-0.06%
2022/07/26	6.2	261.39	4.1	260.65	261.50	2.2	6,058	0.04%
2022/07/25	8	262.31	23.3	262.18	262.00	-15.3	6,210	-0.25%
2022/07/22	19.6	267.54	7.1	266.31	266.00	12.5	6,278	0.20%
2022/07/21	4.3	264.11	9.1	265.01	269.50	-4.8	6,304	-0.08%
2022/07/20	8.2	258.12	10.2	257.82	258.00	-2	6,263	-0.03%
2022/07/19	3.2	247.03	6	250.50	250.50	-2.8	6,205	-0.05%
2022/07/18	2.6	249.88	10.1	249.11	249.00	-7.6	6,242	-0.12%
2022/07/15	5.3	242.61	12.1	241.80	245.00	-6.8	6,238	-0.11%
2022/07/14	23.6	237.61	29.1	238.19	241.00	-5.5	6,162	-0.09%
2022/07/13	40.9	242.53	84.3	241.15	238.50	-43.4	6,096	-0.71%
2022/07/12	57.4	238.62	47.2	238.07	234.50	10.2	6,001	0.17%
2022/07/11	43.7	299.84	23.8	300.39	300.50	19.9	5,766	0.34%
2022/07/08	27.7	293.65	42.6	294.39	300.00	-14.9	5,643	-0.26%
2022/07/07	25.2	274.46	22.2	276.12	279.50	3	5,501	0.06%
2022/07/06	29	283.83	10	280.71	278.00	19	5,462	0.35%
2022/07/05	29.3	294.06	19.2	291.92	292.00	10.1	5,366	0.19%
2022/07/04	3.5	292.54	31.3	294.32	296.00	-27.8	5,317	-0.52%
2022/07/01	7.6	295.55	20.7	295.97	288.50	-13	5,270	-0.25%
2022/06/30	22.8	303.62	20.7	305.87	302.00	2.1	5,205	0.04%
2022/06/29	44.8	309.29	29.5	310.53	310.00	15.3	5,131	0.30%
2022/06/28	39.5	317.71	34	315.53	315.00	5.5	5,056	0.11%
2022/06/27	6.7	329.36	11.4	329.90	330.00	-4.7	5,012	-0.09%
2022/06/24	8.4	323.19	7.7	324.63	325.00	0.7	4,996	0.01%
2022/06/23	26.7	323.94	30.1	325.71	326.00	-3.5	4,994	-0.07%
2022/06/22	23.6	327.73	16.8	322.06	321.00	6.8	4,929	0.14%
2022/06/21	30.5	341.32	31.1	342.33	346.00	-0.6	4,848	-0.01%
2022/06/20	21.7	343.97	18.3	341.25	341.50	3.4	4,829	0.07%
2022/06/17	24.7	353.78	14.5	352.29	352.00	10.2	4,866	0.21%
2022/06/16	9.9	371.68	9.4	375.67	366.50	0.5	4,825	0.01%
2022/06/15	13.5	375.56	4	377.01	372.50	9.4	4,891	0.19%
2022/06/14	1.7	373.66	2.6	374.56	379.00	-0.9	4,930	-0.02%
2022/06/13	15.5	380.66	9.2	380.22	379.50	6.3	4,946	0.13%
2022/06/10	9.6	393.75	2.4	393.82	393.00	7.2	4,942	0.15%
2022/06/09	36.2	401.45	24	398.77	398.50	12.2	4,943	0.25%
2022/06/08	4.6	404.11	6.6	404.33	405.00	-2	4,933	-0.04%
2022/06/07	4.8	400.90	2.1	402.98	401.00	2.7	4,958	0.05%
2022/06/06	10.2	400.93	11.5	404.49	406.50	-1.3	4,962	-0.03%
2022/06/02	31.7	403.35	17.2	401.25	401.00	14.4	5,010	0.29%
2022/06/01	18.4	411.48	31.5	412.79	410.00	-13.1	5,027	-0.26%
2022/05/31	4.5	405.81	5.1	405.80	406.00	-0.6	4,975	-0.01%
2022/05/30	8.3	402.82	18.1	403.28	404.00	-9.9	4,964	-0.20%
2022/05/27	15.1	398.23	41.6	397.24	400.00	-26.5	4,966	-0.53%
2022/05/26	11.2	390.01	8.1	389.14	387.50	3.1	5,021	0.06%
2022/05/25	7.3	386.99	8.2	388.38	389.00	-0.9	5,073	-0.02%
2022/05/24	7.8	387.30	3.1	386.82	384.50	4.7	5,140	0.09%
2022/05/23	19.8	392.30	5.5	395.60	393.00	14.3	5,219	0.27%
2022/05/20	9	403.26	8	402.91	401.50	1	5,215	0.02%
2022/05/19	14.5	398.61	19.7	395.66	402.50	-5.2	5,238	-0.10%
2022/05/18	20.8	396.90	23.1	397.78	395.00	-2.3	5,270	-0.04%
2022/05/17	30.5	396.09	2	394.75	394.50	28.5	5,313	0.54%
2022/05/16	6.9	398.70	10.2	401.99	391.50	-3.3	5,359	-0.06%
2022/05/13	3.2	395.87	6.1	397.17	399.00	-3	5,369	-0.06%
2022/05/12	5.5	388.82	5	389.00	388.50	0.5	5,461	0.01%
2022/05/11	8.3	390.19	12	390.63	391.50	-3.7	5,472	-0.07%
2022/05/10	19.4	384.45	29.3	384.11	390.50	-9.9	5,522	-0.18%
2022/05/09	21.3	379.79	15.2	380.42	378.00	6.1	5,541	0.11%
2022/05/06	27.4	391.59	15.3	392.42	391.00	12.1	5,566	0.22%
2022/05/05	17	398.74	35.3	399.31	401.00	-18.3	5,606	-0.33%
2022/05/04	33.1	396.88	22.2	394.27	395.00	10.8	5,582	0.19%
2022/05/03	5.4	401.92	12.9	403.12	403.50	-7.5	5,564	-0.14%
2022/04/29	66	404.75	55.1	401.23	398.50	10.9	5,587	0.20%
2022/04/28	14.2	378.74	13.3	377.23	382.50	0.9	5,432	0.02%
2022/04/27	30.7	354.14	30	356.80	363.50	0.7	5,363	0.01%
2022/04/26	6.2	376.42	8.1	377.57	376.00	-1.9	5,269	-0.04%
2022/04/25	13	374.76	16.1	374.80	374.50	-3.1	5,290	-0.06%
2022/04/22	21.7	390.45	4.1	389.40	387.00	17.6	5,259	0.33%
2022/04/21	20.4	398.44	15.3	400.84	401.50	5.1	5,238	0.10%
2022/04/20	2.1	403.28	5	405.59	405.50	-3	5,244	-0.06%
2022/04/19	7	404.22	3.1	406.46	402.00	4	5,258	0.08%
2022/04/18	3	403.66	6.2	404.22	405.50	-3.2	5,292	-0.06%
2022/04/15	8.8	402.08	1.3	402.52	400.00	7.6	5,317	0.14%
2022/04/14	6.9	411.79	10.3	415.14	414.00	-3.4	5,371	-0.06%
2022/04/13	7.3	403.43	11.2	406.60	410.00	-3.9	5,405	-0.07%
2022/04/12	7.5	395.78	6.5	396.12	398.00	1	5,451	0.02%
2022/04/11	10	393.71	7.1	391.51	390.50	2.9	5,427	0.05%
2022/04/08	3.5	404.07	51.2	401.11	403.00	-47.7	5,410	-0.88%
2022/04/07	13.5	407.66	9.1	403.83	400.00	4.4	5,404	0.08%
2022/04/06	13	416.13	1.3	415.69	415.00	11.7	5,325	0.22%
2022/04/01	7.6	423.27	5	423.50	427.50	2.6	5,285	0.05%
2022/03/31	5	427.39	5.2	428.24	426.50	-0.3	5,291	0.00%
2022/03/30	9.9	425.16	3.2	426.26	424.50	6.7	5,314	0.13%
2022/03/29	12.1	421.23	9.2	420.28	420.50	2.9	5,349	0.05%
2022/03/28	17.5	423.46	8	424.81	425.00	9.5	5,374	0.18%
2022/03/25	4.5	438.69	4.3	438.38	435.50	0.2	5,413	0.00%
2022/03/24	24.2	434.52	5	434.90	434.50	19.2	5,471	0.35%
2022/03/23	5.1	440.71	11	440.73	445.00	-5.9	5,489	-0.11%
2022/03/22	33.4	439.38	12.5	436.40	434.50	20.9	5,583	0.37%
2022/03/21	34.6	451.34	14	450.89	450.50	20.6	5,504	0.37%
2022/03/18	19.2	460.37	1	456.50	456.50	18.2	5,507	0.33%
2022/03/17	3.5	466.46	11.1	465.96	467.00	-7.6	5,512	-0.14%
2022/03/16	5.2	450.87	2	450.07	452.50	3.2	5,483	0.06%
2022/03/15	7.5	455.12	3.1	453.34	451.50	4.4	5,502	0.08%
2022/03/14	7.6	462.08	9.1	466.60	463.00	-1.5	5,586	-0.03%
2022/03/11	6.1	466.26	18.4	465.25	466.50	-12.3	5,694	-0.22%
2022/03/10	7.8	464.29	9.1	464.14	468.00	-1.3	5,762	-0.02%
2022/03/09	10.3	453.91	5.4	455.06	452.50	4.9	5,797	0.08%
2022/03/08	11.6	452.05	9.3	453.40	452.50	2.4	5,879	0.04%
2022/03/07	17.9	459.64	10.2	458.24	456.50	7.7	5,922	0.13%
2022/03/04	3.5	475.35	13.6	475.46	474.00	-10.1	5,955	-0.17%
2022/03/03	20.3	480.75	27.5	481.53	480.00	-7.2	6,025	-0.12%
2022/03/02	17.7	474.30	15.3	477.33	477.00	2.4	6,075	0.04%
2022/03/01	5.4	476.69	67.8	475.70	481.00	-62.4	6,089	-1.02%
2022/02/25	12.8	458.48	8.1	458.39	456.50	4.7	6,011	0.08%
2022/02/24	21.1	459.52	12.5	458.82	456.00	8.5	6,011	0.14%
2022/02/23	46.8	464.21	41.5	463.90	463.50	5.3	5,972	0.09%
2022/02/22	14.7	449.85	9.2	450.70	452.00	5.5	5,980	0.09%
2022/02/21	11.7	446.13	9.3	453.08	453.50	2.4	6,063	0.04%
2022/02/18	30	442.91	6	443.50	446.50	24	6,256	0.38%
2022/02/17	27.4	451.23	5.1	453.49	450.50	22.3	6,281	0.35%
2022/02/16	16	457.85	2	458.77	456.00	13.9	6,399	0.22%
2022/02/15	5.7	454.94	2	453.05	453.00	3.7	6,411	0.06%
2022/02/14	27.6	453.28	61.1	453.44	454.50	-33.5	6,404	-0.52%
2022/02/11	59.5	465.91	26	461.98	468.00	33.5	6,335	0.53%
2022/02/10	24.3	467.05	2.1	467.79	467.00	22.2	6,390	0.35%
2022/02/09	53.4	461.74	5.3	461.25	462.00	48.1	6,558	0.73%
2022/02/08	16.4	455.29	2.1	455.37	453.00	14.4	6,812	0.21%
2022/02/07	24.2	460.15	6	459.61	456.50	18.1	6,762	0.27%
2022/01/26	11.3	473.38	4	475.72	471.00	7.3	6,701	0.11%
2022/01/25	30.8	477.04	13.1	475.29	473.00	17.7	6,713	0.26%
2022/01/24	20.8	483.31	17.1	482.87	490.50	3.8	6,707	0.06%
2022/01/21	12.7	495.07	4.4	497.03	494.50	8.3	6,702	0.12%
2022/01/20	5.1	499.68	3	500.68	503.00	2.1	6,757	0.03%
2022/01/19	1	505.96	3	503.69	506.00	-2	6,751	-0.03%
2022/01/18	17	511.47	23.9	513.52	510.00	-6.9	6,770	-0.10%
2022/01/17	8.1	498.98	5	499.42	501.00	3.1	6,745	0.05%
2022/01/14	8.8	488.27	10.1	490.84	494.50	-1.2	6,769	-0.02%
2022/01/13	20.3	497.45	5.1	497.50	498.00	15.2	6,819	0.22%
2022/01/12	12.6	504.76	11.6	509.11	508.00	1	6,826	0.01%
2022/01/11	7.1	512.00	4.5	513.18	508.00	2.6	6,833	0.04%
2022/01/10	11.3	506.88	9.2	505.62	510.00	2.2	6,836	0.03%
2022/01/07	18.6	509.29	9.3	520.91	507.00	9.2	6,881	0.13%
2022/01/06	38.8	512.37	11.7	516.33	517.00	27.1	6,871	0.39%
2022/01/05	35	522.52	8.4	521.82	520.00	26.6	6,855	0.39%
2022/01/04	11.1	534.97	7.2	532.67	532.00	3.9	6,861	0.06%
2022/01/03	4.4	539.52	7.6	537.85	538.00	-3.2	6,850	-0.05%
2021/12/30	1.4	539.69	9.3	540.80	539.00	-8	6,885	-0.12%
2021/12/29	2	535.00	1.1	535.82	534.00	0.9	6,890	0.01%
2021/12/28	9.1	535.22	24.2	536.94	537.00	-15.2	6,974	-0.22%
2021/12/27	14.2	530.83	10.3	531.23	531.00	3.9	6,984	0.06%
2021/12/24	9.5	534.30	4.2	533.01	530.00	5.3	7,028	0.08%
2021/12/23	4.3	537.35	11.8	536.47	538.00	-7.5	7,083	-0.11%
2021/12/22	9.8	533.08	15.1	533.00	532.00	-5.4	7,091	-0.08%
2021/12/21	6.2	529.72	16.6	531.08	535.00	-10.4	7,079	-0.15%
2021/12/20	11.2	520.23	4.2	519.96	528.00	7	7,042	0.10%
2021/12/17	12.2	526.53	8.5	530.05	531.00	3.6	6,993	0.05%
2021/12/16	6.5	529.39	45.8	527.78	534.00	-39.3	6,957	-0.56%
2021/12/15	5.3	507.18	10.1	509.75	512.00	-4.9	6,861	-0.07%
2021/12/14	28.6	509.70	7.7	509.59	502.00	20.8	6,853	0.30%
2021/12/13	9.6	521.88	23	524.17	520.00	-13.4	6,826	-0.20%
2021/12/10	8.5	507.70	261.2	509.01	508.00	-252.7	6,780	-3.73%	大賣/鉅額交易
2021/12/09	13	512.36	9.3	515.20	512.00	3.7	6,777	0.05%
2021/12/08	10.4	518.93	259.9	518.81	519.00	-249.5	6,749	-3.70%	大賣/鉅額交易
2021/12/07	8.4	511.13	53.3	509.08	513.00	-45	6,743	-0.67%
2021/12/06	30.3	501.41	27.7	502.28	505.00	2.6	6,645	0.04%
2021/12/03	7.3	491.99	44.6	491.19	493.00	-37.3	6,613	-0.56%
2021/12/02	11.4	487.51	13.9	487.89	486.00	-2.6	6,607	-0.04%
2021/12/01	41.3	476.93	30.3	475.89	482.50	11	6,655	0.17%
2021/11/30	26.8	471.36	8	472.69	465.50	18.8	6,584	0.29%
2021/11/29	9.4	463.84	25.2	467.52	470.00	-15.7	6,565	-0.24%
2021/11/26	17.7	466.55	3.5	464.52	462.50	14.2	6,565	0.22%
2021/11/25	17.3	476.67	8.1	474.07	473.00	9.3	6,561	0.14%
2021/11/24	39.3	480.34	14.5	483.86	480.50	24.9	6,613	0.38%
2021/11/23	43	479.55	14.7	485.61	485.50	28.3	6,719	0.42%
2021/11/22	3.3	488.51	24.2	491.17	489.50	-20.9	6,713	-0.31%
2021/11/19	34.6	487.95	27.4	494.23	483.00	7.3	6,771	0.11%
2021/11/18	29.1	496.85	24.8	495.83	493.50	4.2	6,765	0.06%
2021/11/17	57.5	489.82	40.9	490.77	490.50	16.6	6,684	0.25%
2021/11/16	16.1	471.34	18.4	472.74	470.00	-2.3	6,504	-0.04%
2021/11/15	28.3	469.24	71	467.85	470.00	-42.7	6,512	-0.66%
2021/11/12	14	452.00	14.6	453.44	451.50	-0.6	6,464	-0.01%
2021/11/11	27.3	443.80	3.5	443.48	443.00	23.9	6,474	0.37%
2021/11/10	50.1	453.07	12.3	452.52	452.00	37.9	6,501	0.58%
2021/11/09	26.8	456.74	29.8	458.58	461.00	-3	6,504	-0.05%
2021/11/08	48.5	457.06	44.8	457.16	456.50	3.6	6,417	0.06%
2021/11/05	24.3	429.43	88.4	436.68	448.00	-64.1	6,269	-1.02%
2021/11/04	19.1	412.65	4	412.04	407.50	15.1	6,019	0.25%
2021/11/03	8.3	412.51	3.6	414.02	413.50	4.7	6,107	0.08%
2021/11/02	8.3	413.77	4	408.88	405.50	4.3	6,248	0.07%
2021/11/01	11.2	420.53	6.5	421.27	418.50	4.7	6,405	0.07%
2021/10/29	6.2	418.17	24.1	417.68	415.50	-17.9	6,517	-0.28%
2021/10/28	23.6	415.14	15.2	414.73	410.50	8.4	6,619	0.13%
2021/10/27	5	408.40	0.7	409.79	408.50	4.3	6,991	0.06%
2021/10/26	21.1	408.79	12.3	408.56	409.00	8.8	7,147	0.12%
2021/10/25	30.3	400.78	19.1	401.00	400.00	11.2	7,252	0.15%
2021/10/22	11.1	396.22	12.1	400.32	405.00	-0.9	7,469	-0.01%
2021/10/21	19.8	399.92	25.6	404.99	395.50	-5.8	7,730	-0.07%
2021/10/20	14.3	400.57	15	402.90	399.00	-0.7	7,680	-0.01%
2021/10/19	15.4	397.73	26.2	398.41	401.00	-10.7	7,711	-0.14%
2021/10/18	14.3	389.09	13.5	390.57	387.00	0.8	7,840	0.01%
2021/10/15	11.1	386.70	34.3	385.91	390.50	-23.2	7,897	-0.29%
2021/10/14	16.5	371.34	15.3	371.38	372.00	1.2	7,975	0.01%
2021/10/13	5.5	371.68	12.4	373.91	371.50	-6.9	7,962	-0.09%
2021/10/12	22.2	377.56	6.3	375.41	372.00	15.9	7,957	0.20%
2021/10/08	15.4	395.39	12.2	392.85	389.00	3.2	7,923	0.04%
2021/10/07	18.4	398.04	15.4	402.07	396.00	3	7,985	0.04%
2021/10/06	11.5	394.20	10.1	394.31	391.00	1.4	8,021	0.02%
2021/10/05	15.8	394.33	14.5	396.10	397.50	1.3	8,052	0.02%
2021/10/04	13.6	402.10	15.2	400.14	399.50	-1.6	8,091	-0.02%
2021/10/01	21.5	407.12	16.1	405.77	404.50	5.4	8,143	0.07%
2021/09/30	17.3	405.91	18.4	408.11	410.00	-1	8,201	-0.01%
2021/09/29	13.3	411.59	4.1	410.67	406.50	9.2	8,156	0.11%
2021/09/28	13.5	427.52	2.1	425.56	424.00	11.4	8,167	0.14%
2021/09/27	2.2	429.30	8.4	431.81	434.50	-6.2	8,188	-0.08%
2021/09/24	10.1	429.50	7	427.58	426.00	3	8,194	0.04%
2021/09/23	12.5	429.65	9.2	429.10	426.50	3.3	8,292	0.04%
2021/09/22	9.5	415.20	11.5	416.90	422.00	-2	8,256	-0.02%
2021/09/17	17.2	429.89	14.1	430.89	428.50	3.1	8,250	0.04%
2021/09/16	21.5	431.83	16	429.78	429.00	5.5	8,262	0.07%
2021/09/15	24.3	435.98	21.1	433.79	431.00	3.2	8,270	0.04%
2021/09/14	21.5	442.68	15.1	442.13	440.00	6.4	8,313	0.08%
2021/09/13	28.5	445.94	11.2	445.17	444.00	17.3	8,440	0.21%
2021/09/10	19.2	448.14	43.8	447.80	454.00	-24.6	8,564	-0.29%
2021/09/09	10.4	429.70	13.6	433.26	433.50	-3.2	8,524	-0.04%
2021/09/08	15.3	429.97	9.5	428.64	425.50	5.8	8,548	0.07%
2021/09/07	20.4	436.77	28.5	436.26	431.00	-8.1	8,551	-0.09%
2021/09/06	67.3	437.30	43.9	432.27	430.00	23.4	8,563	0.27%
2021/09/03	26.6	458.54	20	457.43	456.50	6.6	8,474	0.08%
2021/09/02	33.9	462.34	17.2	460.87	456.50	16.6	8,524	0.19%
2021/09/01	9.7	453.51	16.9	457.26	463.00	-7.2	8,498	-0.08%
2021/08/31	29.4	450.63	19.2	450.91	449.00	10.1	8,511	0.12%
2021/08/30	20.6	448.68	24.6	451.00	454.50	-4	8,527	-0.05%
2021/08/27	58.3	450.14	33.2	448.43	446.00	25.1	8,455	0.30%
2021/08/26	13.6	462.36	13.2	462.92	459.50	0.4	8,428	0.01%
2021/08/25	23.6	458.53	21.4	461.21	469.00	2.1	8,509	0.02%
2021/08/24	23.6	467.54	14	466.11	461.00	9.6	8,589	0.11%
2021/08/23	19.2	479.28	18	481.78	480.50	1.1	8,648	0.01%
2021/08/20	15.3	473.48	13.1	473.70	470.00	2.2	8,754	0.03%
2021/08/19	17.7	480.12	11.1	482.05	470.50	6.6	8,799	0.07%
2021/08/18	281.9	471.65	39	469.63	491.50	242.9	8,768	2.77%	大買/鉅額交易
2021/08/17	285.5	477.57	39.1	478.53	474.00	246.4	8,818	2.79%	大買/鉅額交易
2021/08/16	21.7	503.90	27.3	506.07	506.00	-5.5	8,868	-0.06%
2021/08/13	27.1	521.41	30.3	512.52	509.00	-3.2	8,974	-0.04%
2021/08/12	30.2	525.38	23.3	528.44	527.00	6.9	9,230	0.07%
2021/08/11	28.6	524.46	53.5	523.66	519.00	-24.9	9,479	-0.26%
2021/08/10	38.6	533.00	132.7	532.25	531.00	-94.1	9,704	-0.97%	大賣/
2021/08/09	75	546.86	88.9	545.12	538.00	-13.9	9,807	-0.14%
2021/08/06	69	562.75	48	564.33	560.00	21	9,918	0.21%
2021/08/05	49.7	573.17	72.3	574.32	570.00	-22.6	10,046	-0.23%
2021/08/04	22.4	546.94	190.5	544.02	562.00	-168.2	10,340	-1.63%	大賣/鉅額交易
2021/08/03	45	546.73	17.7	546.54	545.00	27.3	10,581	0.26%
2021/08/02	129.1	545.42	152.1	549.83	541.00	-23	10,617	-0.22%	大買/大賣/
2021/07/30	26.7	511.95	34.1	515.39	511.00	-7.4	10,454	-0.07%
2021/07/29	20.1	499.59	16.4	504.10	503.00	3.7	10,501	0.04%
2021/07/28	42	493.45	19.6	493.42	490.00	22.4	10,571	0.21%
2021/07/27	218.5	522.82	76.6	523.76	522.00	141.9	10,575	1.34%	大買/鉅額交易
2021/07/26	2	493.21	8	498.94	492.00	-6	10,462	-0.06%
2021/07/23	41.3	492.58	5.2	496.11	489.00	36.1	10,540	0.34%
2021/07/22	10.3	494.02	28.5	495.18	497.50	-18.2	10,644	-0.17%
2021/07/21	14.1	482.19	19.1	486.65	478.50	-5	10,762	-0.05%
2021/07/20	48.3	486.31	13.4	490.10	483.00	34.9	10,750	0.32%
2021/07/19	23.3	499.92	10.3	501.91	503.00	13	10,706	0.12%
2021/07/16	8.2	498.47	12.3	500.43	499.50	-4.1	10,778	-0.04%
2021/07/15	10.1	494.13	9.5	498.51	499.50	0.7	10,800	0.01%
2021/07/14	25.6	492.65	5	492.51	490.50	20.6	10,810	0.19%
2021/07/13	24	501.31	13.3	499.56	495.00	10.6	10,795	0.10%
2021/07/12	12.7	499.50	18.1	500.78	500.00	-5.5	10,833	-0.05%
2021/07/09	32.3	494.53	7.1	494.47	492.50	25.2	10,892	0.23%
2021/07/08	5.3	504.78	18.3	505.36	506.00	-13	10,942	-0.12%
2021/07/07	24.9	500.11	28.7	500.79	494.00	-3.8	11,025	-0.03%
2021/07/06	4.8	505.45	7.9	504.35	500.00	-3.1	11,126	-0.03%
2021/07/05	15.1	501.31	15.5	502.54	504.00	-0.4	11,230	0.00%
2021/07/02	14.6	495.14	9.2	496.76	493.50	5.4	11,304	0.05%
2021/07/01	14.6	502.91	12.3	503.32	503.00	2.3	11,352	0.02%
2021/06/30	14.2	500.02	37.7	503.23	499.00	-23.5	11,458	-0.20%
2021/06/29	8.2	491.51	1.2	490.71	487.50	7	11,416	0.06%
2021/06/28	7.4	484.34	11.2	486.91	496.50	-3.8	11,592	-0.03%
2021/06/25	16.6	493.73	8	492.45	489.00	8.6	11,660	0.07%
2021/06/24	8.3	493.94	4	496.62	497.00	4.3	11,770	0.04%
2021/06/23	11.1	486.56	16.1	487.02	490.00	-5	11,964	-0.04%
2021/06/22	22.8	476.42	8.3	479.48	476.50	14.5	11,986	0.12%
2021/06/21	46.6	485.89	9.4	486.95	483.00	37.2	11,884	0.31%
2021/06/18	9.1	507.91	2.3	511.75	503.00	6.8	11,837	0.06%
2021/06/17	7.4	505.44	3.1	505.08	509.00	4.3	11,945	0.04%
2021/06/16	23.7	511.75	4.1	511.51	510.00	19.6	12,163	0.16%
2021/06/15	2.1	520.53	7.7	517.60	522.00	-5.5	12,412	-0.04%
2021/06/11	13.6	514.09	2	514.48	506.00	11.6	12,480	0.09%
2021/06/10	13.1	519.37	20.4	521.87	515.00	-7.3	12,775	-0.06%
2021/06/09	5.1	515.37	26.2	515.69	513.00	-21.1	12,879	-0.16%
2021/06/08	23.3	516.66	13	513.85	512.00	10.3	12,963	0.08%
2021/06/07	16.2	501.70	46.9	507.08	519.00	-30.7	13,015	-0.24%
2021/06/04	14.2	495.81	21.3	498.44	500.00	-7.1	12,988	-0.05%
2021/06/03	27.4	497.02	31.3	498.92	505.00	-3.9	13,118	-0.03%
2021/06/02	68.5	510.72	56.7	503.35	498.00	11.8	13,156	0.09%
2021/06/01	76.9	528.14	19.4	522.16	516.00	57.4	13,140	0.44%
2021/05/31	13.2	523.49	46.4	527.32	534.00	-33.2	13,110	-0.25%
2021/05/28	27.4	509.38	34.4	509.00	505.00	-6.9	13,029	-0.05%
2021/05/27	5.4	488.71	17.1	487.69	495.50	-11.8	13,029	-0.09%
2021/05/26	25	486.73	18	487.08	487.00	7	13,120	0.05%
2021/05/25	46.7	498.34	355.3	497.66	491.00	-308.7	13,186	-2.34%	大賣/鉅額交易
2021/05/24	44.3	483.36	57.2	482.13	487.50	-12.9	13,083	-0.10%
2021/05/21	32.2	469.64	296	469.90	470.50	-263.9	13,071	-2.02%	大賣/鉅額交易
2021/05/20	74.9	469.49	30.1	465.63	460.00	44.8	12,992	0.34%
2021/05/19	55	501.43	31	499.65	494.50	24	12,856	0.19%
2021/05/18	59.4	495.05	69.4	497.66	513.00	-10	12,796	-0.08%
2021/05/17	50.5	471.79	50.3	476.78	466.50	0.2	12,699	0.00%
2021/05/14	34.9	493.11	34.6	495.85	480.00	0.4	12,559	0.00%
2021/05/13	57.5	487.00	47.2	487.35	479.00	10.3	12,427	0.08%
2021/05/12	62.6	483.71	69.3	484.88	491.50	-6.7	12,219	-0.05%
2021/05/11	59	499.89	35.4	499.75	491.00	23.6	11,808	0.20%
2021/05/10	47.6	564.55	22.6	571.18	545.00	25	11,473	0.22%
2021/05/07	65.5	573.91	62.3	576.94	578.00	3.2	11,350	0.03%
2021/05/06	45.9	541.32	75.2	542.65	553.00	-29.3	11,133	-0.26%
2021/05/05	118.6	553.68	24.9	541.42	533.00	93.6	11,011	0.85%	大買/
2021/05/04	432.7	568.20	26.3	570.58	581.00	406.4	10,953	3.71%	大買/鉅額交易
2021/05/03	110	591.77	28.4	593.02	588.00	81.5	10,777	0.76%	大買/
2021/04/29	20.5	626.34	249.1	630.73	624.00	-228.7	10,674	-2.14%	大賣/鉅額交易
2021/04/28	41.1	634.77	139.4	642.41	624.00	-98.2	10,596	-0.93%	大賣/
2021/04/27	544.6	626.76	52.1	636.30	620.00	492.5	10,513	4.68%	大買/鉅額交易
2021/04/26	10.2	617.99	9.2	621.36	616.00	1	10,288	0.01%
2021/04/23	5.3	609.81	22.8	603.84	614.00	-17.5	10,238	-0.17%
2021/04/22	18	592.27	16.1	596.67	588.00	1.9	10,260	0.02%
2021/04/21	22.4	592.46	10.5	591.11	589.00	11.9	10,201	0.12%
2021/04/20	3.1	597.22	3.2	600.57	596.00	0	10,201	0.00%
2021/04/19	18	597.67	13.4	596.29	592.00	4.6	10,213	0.05%
2021/04/16	11.1	616.71	11.2	616.25	611.00	-0.1	10,166	0.00%
2021/04/15	10.5	604.79	375.9	604.85	610.00	-365.4	10,099	-3.62%	大賣/鉅額交易
2021/04/14	30.6	581.66	29.6	585.45	591.00	1.1	10,081	0.01%
2021/04/13	18.8	595.56	22.1	596.26	586.00	-3.4	10,108	-0.03%
2021/04/12	64.9	587.33	11.7	592.02	585.00	53.2	9,978	0.53%
2021/04/09	334.6	616.23	16.1	617.37	611.00	318.5	9,818	3.24%	大買/鉅額交易
2021/04/08	59.5	619.67	20.4	628.50	629.00	39.2	9,746	0.40%
2021/04/07	11.6	600.32	15.7	609.06	619.00	-4.1	9,591	-0.04%
2021/04/06	10.7	598.14	29	597.07	602.00	-18.3	9,500	-0.19%
2021/04/01	24	578.21	10.2	574.29	570.00	13.9	9,393	0.15%
2021/03/31	83.6	583.83	26.5	583.85	575.00	57.1	9,445	0.60%
2021/03/30	11.4	568.30	14.2	569.52	572.00	-2.8	9,340	-0.03%
2021/03/29	34.5	566.66	14.2	568.44	560.00	20.3	9,294	0.22%
2021/03/26	29.9	563.04	456.1	565.16	569.00	-426.2	9,184	-4.64%	大賣/鉅額交易
2021/03/25	19.6	527.60	18.1	530.74	536.00	1.5	9,009	0.02%
2021/03/24	11.4	527.76	12	528.75	528.00	-0.7	8,985	-0.01%
2021/03/23	21.5	534.27	19.2	535.22	533.00	2.3	9,016	0.03%
2021/03/22	26.8	540.02	16.2	527.81	527.00	10.7	8,942	0.12%
2021/03/19	423.2	548.38	34.4	540.21	542.00	388.8	8,794	4.42%	大買/鉅額交易
2021/03/18	13.4	531.32	76.7	534.31	539.00	-63.3	8,560	-0.74%
2021/03/17	36.6	505.24	24.2	507.84	508.00	12.3	8,305	0.15%
2021/03/16	25.4	511.90	86.5	510.80	497.50	-61.1	8,198	-0.75%
2021/03/15	16.3	496.92	368	499.08	496.50	-351.7	7,919	-4.44%	大賣/鉅額交易
2021/03/12	46.4	493.93	7.4	490.50	487.00	39	7,827	0.50%
2021/03/11	8.1	492.11	153	484.74	499.00	-145	7,796	-1.86%	大賣/鉅額交易
2021/03/10	12.1	477.61	10	482.85	477.00	2.1	7,695	0.03%
2021/03/09	178	475.66	24.1	481.04	473.50	154	7,684	2.00%	大買/鉅額交易
2021/03/08	23.5	482.90	20.2	485.62	481.00	3.3	7,593	0.04%
2021/03/05	116.3	464.59	10	467.45	469.50	106.2	7,471	1.42%	大買/鉅額交易
2021/03/04	259.7	478.34	1	478.50	477.00	258.7	7,434	3.48%	大買/鉅額交易
2021/03/03	12.1	486.26	9	488.11	494.00	3.1	7,315	0.04%
2021/03/02	7.7	503.52	15.9	500.72	493.50	-8.2	7,250	-0.11%
2021/02/26	25.1	478.74	225.2	474.71	474.00	-200.1	7,151	-2.80%	大賣/鉅額交易
2021/02/25	25.8	504.45	213.2	506.37	499.00	-187.4	6,994	-2.68%	大賣/鉅額交易
2021/02/24	9.5	512.93	8	515.63	506.00	1.5	6,873	0.02%
2021/02/23	28	512.82	9.4	513.91	513.00	18.6	6,809	0.27%
2021/02/22	27.5	526.98	200.6	531.79	531.00	-173.1	6,735	-2.57%	大賣/鉅額交易
2021/02/19	493.9	541.73	17.1	536.62	528.00	476.8	6,759	7.05%	大買/鉅額交易
2021/02/18	31	534.87	19.2	535.25	544.00	11.8	6,624	0.18%
2021/02/17	23.6	525.03	6.8	525.56	526.00	16.8	6,448	0.26%
2021/02/05	2	477.00	20.5	477.86	479.00	-18.5	6,252	-0.30%
2021/02/04	15.1	434.63	6.5	433.92	435.50	8.6	6,222	0.14%
2021/02/03	8.7	426.84	14.2	428.66	430.50	-5.5	6,237	-0.09%
2021/02/02	1.4	422.26	36	422.53	423.50	-34.6	6,274	-0.55%
2021/02/01	4.1	406.86	9.1	402.64	408.50	-5	6,444	-0.08%
2021/01/29	7.2	400.17	7	402.43	394.00	0.2	6,419	0.00%
2021/01/28	36.7	401.04	14.2	401.19	401.00	22.5	6,396	0.35%
2021/01/27	23.1	413.14	178.1	410.64	414.00	-155	6,374	-2.43%	大賣/鉅額交易
2021/01/26	21	413.90	3.6	426.13	408.00	17.5	6,333	0.28%
2021/01/25	19.1	416.18	4.1	417.96	417.50	15.1	6,241	0.24%
2021/01/22	9.5	426.45	12	427.71	423.00	-2.5	6,201	-0.04%
2021/01/21	4.6	410.62	33	411.61	408.50	-28.5	6,126	-0.46%
2021/01/20	15.1	400.51	1.4	403.91	401.00	13.6	6,108	0.22%
2021/01/19	203.5	412.90	8.1	403.43	410.00	195.5	6,003	3.26%	大買/鉅額交易
2021/01/18	2.1	389.79	4	392.63	395.00	-1.9	5,933	-0.03%
2021/01/15	12.2	404.33	29.1	404.89	400.00	-16.9	5,892	-0.29%
2021/01/14	22.2	394.38	2	394.51	393.00	20.2	5,791	0.35%
2021/01/13	4.1	398.70	12.2	397.04	403.00	-8.1	5,771	-0.14%
2021/01/12	9.4	388.13	10	388.45	383.00	-0.6	5,744	-0.01%
2021/01/11	3.1	383.38	2	386.00	387.50	1.1	5,682	0.02%
2021/01/08	1	382.53	3.2	384.53	384.00	-2.1	5,679	-0.04%
2021/01/07	30.3	374.81	7	378.14	378.00	23.3	5,712	0.41%
2021/01/06	6	381.01	35	382.87	384.00	-29	5,650	-0.51%
2021/01/05	6.1	358.33	7	357.64	359.50	-0.9	5,487	-0.02%
2021/01/04	108.1	362.90	3	363.33	363.50	105	5,522	1.90%	大買/鉅額交易
2020/12/31	6	367.99	13.1	370.31	369.00	-7.1	5,616	-0.13%
2020/12/30	4.1	352.63	8	355.69	357.00	-3.9	5,643	-0.07%
2020/12/29	1.1	352.93	10	352.20	352.50	-9	5,701	-0.16%
2020/12/28	19	346.79	11	348.23	348.50	8	5,737	0.14%
2020/12/25	28	353.13	78	351.18	351.50	-50	5,721	-0.87%
2020/12/24	46	330.66	16	333.63	333.00	30	5,648	0.53%
2020/12/23	2	325.00	11	327.23	325.00	-9	5,613	-0.16%
2020/12/22	15	324.63	11	320.33	318.00	4	5,606	0.07%
2020/12/21	4	323.38	19	325.16	324.50	-15	5,571	-0.27%
2020/12/18	12	321.83	17.1	325.04	323.00	-5.1	5,536	-0.09%
2020/12/17	6	321.83	29	323.88	323.00	-23	5,556	-0.41%
2020/12/16	2.1	314.58	5	316.00	314.00	-2.9	5,490	-0.05%
2020/12/15	26	312.40	2.3	310.84	312.50	23.8	5,469	0.43%
2020/12/14	1	319.50	3.1	320.30	318.00	-2.1	5,488	-0.04%
2020/12/11	2.1	311.56	104	313.17	315.50	-101.9	5,518	-1.85%	大賣/鉅額交易
2020/12/10	9.1	318.25	0	0.00	317.50	9.1	5,480	0.17%
2020/12/09	3.1	319.71	10	322.00	321.50	-6.9	5,498	-0.13%
2020/12/08	106	311.43	29	310.33	316.50	77	5,448	1.41%	大買/
2020/12/07	38	304.80	14.1	311.67	306.00	23.9	5,425	0.44%
2020/12/04	9	312.78	4.1	314.06	315.00	4.9	5,385	0.09%
2020/12/03	26.1	311.49	6.3	311.35	312.50	19.8	5,377	0.37%
2020/12/02	9	308.56	5.1	309.92	308.00	3.9	5,332	0.07%
2020/12/01	1	302.49	22	304.93	303.00	-21	5,326	-0.39%
2020/11/30	10	302.30	8.1	305.19	299.00	1.9	5,376	0.04%
2020/11/27	10	300.60	10	300.20	304.00	0	5,370	0.00%
2020/11/26	1	295.00	5.1	294.61	297.00	-4.1	5,403	-0.08%
2020/11/25	13.1	295.05	9	293.67	293.00	4.1	5,505	0.07%
2020/11/24	10	299.45	11	300.63	298.50	-1	5,514	-0.02%
2020/11/23	25.2	307.12	17.3	304.08	304.00	7.9	5,615	0.14%
2020/11/20	2	300.00	6	301.58	301.50	-4	5,730	-0.07%
2020/11/19	12	299.67	9.3	300.98	297.50	2.7	5,720	0.05%
2020/11/18	28.2	299.43	61.1	299.95	300.00	-32.8	5,669	-0.58%
2020/11/17	6	293.58	8.1	293.88	291.00	-2.1	5,597	-0.04%
2020/11/16	5	291.60	3	292.50	291.00	2	5,652	0.04%
2020/11/13	2.1	289.64	53	289.45	291.50	-50.9	5,713	-0.89%
2020/11/12	5	284.80	5	287.10	286.00	0	5,918	0.00%
2020/11/11	14.2	286.97	7	286.29	286.00	7.1	5,897	0.12%
2020/11/10	14.5	292.57	12	293.63	291.50	2.5	5,843	0.04%
2020/11/09	3.5	291.09	197.2	296.76	293.00	-193.7	5,739	-3.37%	大賣/鉅額交易
2020/11/06	33	275.73	6	275.33	273.00	27	5,573	0.48%
2020/11/05	6.1	270.43	0	0.00	270.00	6.1	5,595	0.11%
2020/11/04	22.5	270.60	6	269.33	273.00	16.5	5,648	0.29%
2020/11/03	6	263.50	4	264.25	263.50	2	5,867	0.03%
2020/11/02	3	260.41	1	264.50	264.00	2	6,006	0.03%
2020/10/30	30	269.85	1	271.00	267.00	29	6,026	0.48%
2020/10/29	6	271.75	17	272.38	274.50	-11	6,071	-0.18%
2020/10/28	2.5	278.56	3	279.00	278.50	-0.5	6,153	-0.01%
2020/10/27	16	277.88	0	278.00	278.00	16	6,410	0.25%
2020/10/26	0	279.00	2	279.00	278.50	-2	6,435	-0.03%
2020/10/23	15	279.00	2	280.25	279.00	13	6,498	0.20%
2020/10/22	14	278.29	3	278.17	277.00	11	6,621	0.17%
2020/10/21	1	282.00	10	284.00	281.50	-9	6,635	-0.14%
2020/10/20	3	282.33	10	281.70	282.00	-7	6,671	-0.10%
2020/10/19	32	277.86	216	277.11	277.00	-184	6,713	-2.74%	大賣/鉅額交易
2020/10/16	10	277.75	8	278.13	278.50	2	6,855	0.03%
2020/10/15	197	280.05	16	285.81	279.50	181	6,884	2.63%	大買/鉅額交易
2020/10/14	25	280.26	7	280.71	280.50	18	6,814	0.26%
2020/10/13	31	281.40	9	282.17	281.50	22	6,789	0.32%
2020/10/12	10	285.05	13.1	286.11	285.00	-3.1	6,811	-0.05%
2020/10/08	19	282.03	25.1	283.00	282.00	-6.1	6,819	-0.09%
2020/10/07	22	276.05	20	277.70	277.00	2	6,737	0.03%
2020/10/06	2	269.25	20	268.78	269.50	-18	6,754	-0.27%
2020/10/05	8	262.19	5	262.00	260.00	3	6,794	0.04%
2020/09/30	3	264.83	5	265.50	265.50	-2	6,932	-0.03%
2020/09/29	10	262.30	33	262.77	264.00	-23	6,999	-0.33%
2020/09/28	12	253.85	19	257.26	258.50	-7	7,140	-0.10%
2020/09/25	9	253.00	34	249.87	243.50	-25	7,269	-0.34%
2020/09/24	1	254.57	60.1	256.23	258.00	-59.1	7,388	-0.80%
2020/09/23	12	257.25	6	257.84	259.50	6	7,392	0.08%
2020/09/22	50	257.58	21	257.93	259.00	29	7,408	0.39%
2020/09/21	9	252.89	3	252.67	253.00	6	7,339	0.08%
2020/09/18	12	255.83	3	256.50	257.00	9	7,343	0.12%
2020/09/17	10	255.35	19	257.47	253.00	-9	7,362	-0.12%
2020/09/16	30	255.37	13	256.35	255.50	17	7,362	0.23%
2020/09/15	8	250.44	3	251.33	252.00	5	7,385	0.07%
2020/09/14	4	248.38	10	249.85	250.50	-6	7,508	-0.08%
2020/09/11	2	242.00	4	243.75	243.50	-2	7,481	-0.03%
2020/09/10	3	243.00	6.2	243.21	243.50	-3.2	7,489	-0.04%
2020/09/09	17	235.06	17	235.88	237.50	0	7,410	0.00%
2020/09/08	10.1	242.60	4	241.00	242.00	6.1	7,354	0.08%
2020/09/07	7.1	242.65	7	243.21	241.00	0.1	7,331	0.00%
2020/09/04	16.1	245.29	4	245.88	243.00	12.1	7,321	0.17%
2020/09/03	7.1	251.08	3	250.83	251.00	4.1	7,287	0.06%
2020/09/02	9	252.61	4	251.00	249.50	5	7,209	0.07%
2020/09/01	5	244.81	12	244.83	246.50	-7	7,144	-0.10%
2020/08/31	14	246.79	3	250.00	240.00	11	7,081	0.16%
2020/08/28	8	247.06	6	247.50	248.00	2	6,985	0.03%
2020/08/27	54	249.73	39	247.69	248.00	15	6,947	0.22%
2020/08/26	70.1	251.93	78	252.65	254.00	-7.9	6,825	-0.12%
2020/08/25	25	263.36	4	262.38	262.00	21	6,721	0.31%
2020/08/24	13	261.97	5	263.20	264.00	8	6,725	0.12%
2020/08/21	20	263.03	12	263.25	263.00	8	6,726	0.12%
2020/08/20	19	259.08	81	258.01	256.00	-62	6,685	-0.93%
2020/08/19	18.1	267.18	28	266.39	268.50	-9.9	6,647	-0.15%
2020/08/18	35	266.76	8	266.44	265.50	27	6,544	0.41%
2020/08/17	0	0.00	62	287.02	289.00	-62	6,336	-0.98%
2020/08/14	6	280.08	11	280.09	285.00	-5	6,374	-0.08%
2020/08/13	2	284.50	13	283.96	284.50	-11	6,352	-0.17%
2020/08/12	37.1	282.61	12	281.33	282.00	25.1	6,396	0.39%
2020/08/11	19.1	287.77	4	289.63	289.50	15.1	6,451	0.23%
2020/08/10	28.1	292.97	8	288.50	287.00	20.1	6,384	0.32%
2020/08/07	138	301.06	27	304.17	294.00	111	6,362	1.75%	大買/鉅額交易
2020/08/06	45	314.41	31	316.48	316.00	14	6,177	0.23%
2020/08/05	3	302.33	7.1	302.30	303.50	-4.1	6,036	-0.07%
2020/08/04	11	296.00	9	297.72	297.50	2	5,963	0.03%
2020/08/03	16	293.88	13.1	295.20	296.00	2.9	5,954	0.05%
2020/07/31	35	294.13	115	293.16	290.00	-80	6,052	-1.32%	大賣/
2020/07/30	5	277.70	5	278.30	279.50	0	5,896	0.00%
2020/07/29	4	275.13	8	277.00	277.50	-4	5,945	-0.07%
2020/07/28	27	275.24	11	277.82	269.50	16	5,960	0.27%
2020/07/27	4	273.88	10	274.05	277.00	-6	5,905	-0.10%
2020/07/24	34	276.03	21	275.79	271.50	13	5,975	0.22%
2020/07/23	22	280.14	8	280.25	281.50	14	5,979	0.23%
2020/07/22	12	275.83	31	275.08	279.50	-19	5,973	-0.32%
2020/07/21	16	264.28	3	264.00	265.50	13	5,848	0.22%
2020/07/20	2	260.75	3	262.67	260.00	-1	5,827	-0.02%
2020/07/17	4	261.13	1	262.02	262.00	3	5,858	0.05%
2020/07/16	8	265.00	2.1	264.71	263.50	5.9	5,883	0.10%
2020/07/15	21	265.48	6	267.00	262.50	15	5,846	0.26%
2020/07/14	12	267.42	0	0.00	267.00	12	5,852	0.21%
2020/07/13	30	274.45	12.1	274.08	271.50	18	5,832	0.31%
2020/07/10	66.1	287.80	121	287.11	285.50	-54.9	5,772	-0.95%	大賣/
2020/07/09	19	285.32	99	285.88	284.50	-80	5,709	-1.40%
2020/07/08	12	268.50	29	267.86	268.00	-17	5,546	-0.31%
2020/07/07	210	267.13	44	266.88	265.00	166	5,458	3.04%	大買/鉅額交易
2020/07/06	23.1	276.11	35.2	274.89	281.50	-12.1	5,300	-0.23%
2020/07/03	76.2	251.02	9	253.72	260.50	67.2	5,177	1.30%
2020/07/02	21	234.48	3	236.50	237.00	18	5,054	0.36%
2020/07/01	3	230.67	7	233.79	234.50	-4	5,085	-0.08%
2020/06/30	9	229.89	3	229.83	228.00	6	5,055	0.12%
2020/06/29	1	228.50	1	227.00	227.50	0	5,065	0.00%
2020/06/24	3	228.17	3	228.00	228.00	0	5,051	0.00%
2020/06/23	2	227.50	4	228.13	228.00	-2	5,081	-0.04%
2020/06/22	6	226.67	11.1	230.67	224.00	-5.1	5,082	-0.10%
2020/06/19	2	224.00	18	224.06	222.00	-16	5,083	-0.31%
2020/06/18	8	213.88	6	214.83	215.50	2	5,053	0.04%
2020/06/17	5	214.40	3	214.00	214.00	2	5,120	0.04%
2020/06/15	6	213.75	6	212.00	211.00	0	5,451	0.00%
2020/06/12	3	212.83	2	212.25	213.50	1	5,499	0.02%
2020/06/10	3	215.17	2	215.00	214.00	1	5,609	0.02%
2020/06/09	1	217.00	2	216.25	217.00	-1	5,690	-0.02%
2020/06/08	5	217.50	9	216.56	217.50	-4	5,802	-0.07%
2020/06/05	6	214.42	15	213.67	215.00	-9	5,800	-0.16%
2020/06/04	2	214.25	2	215.25	216.00	0	5,849	0.00%
2020/06/03	4	213.13	4	214.25	213.00	0	5,868	0.00%
2020/06/02	2	210.00	1	211.00	210.50	1	5,861	0.02%
2020/06/01	3	210.50	3	209.50	208.50	0	5,875	0.00%
2020/05/29	6	205.50	5	207.10	205.00	1	5,871	0.02%
2020/05/28	2	206.50	0	0.00	208.00	2	5,868	0.03%
2020/05/27	6	207.75	4	208.63	207.00	2	5,929	0.03%
2020/05/26	0	0.00	11	206.23	208.00	-11	6,004	-0.18%
2020/05/25	1	202.50	4	200.13	202.50	-3	5,987	-0.05%
2020/05/22	6	198.50	12	198.50	198.50	-6	5,999	-0.10%
2020/05/21	2	202.50	10	202.90	203.50	-8	6,010	-0.13%
2020/05/20	5	196.00	12	199.42	198.00	-7	6,092	-0.11%
2020/05/19	5	197.10	1	199.00	197.00	4	6,166	0.06%
2020/05/18	8	198.00	2	194.50	195.00	6	6,124	0.10%
2020/05/15	1	205.00	0	0.00	204.00	1	6,014	0.02%
2020/05/14	8	207.56	2	204.75	203.50	6	6,020	0.10%
2020/05/13	2	207.00	22	208.95	210.00	-20	5,997	-0.33%
2020/05/12	4	205.00	6	205.33	204.00	-2	5,938	-0.03%
2020/05/11	6	205.42	31	204.79	204.00	-25	6,018	-0.42%
2020/05/08	7.1	204.63	16	204.94	203.50	-8.9	6,061	-0.15%
2020/05/07	54.1	204.29	159	204.52	200.00	-105	6,066	-1.73%	大賣/鉅額交易
2020/05/06	77.1	194.91	21.2	192.75	195.50	55.9	5,926	0.94%
2020/05/05	30	188.80	23	189.09	189.00	7	5,838	0.12%
2020/05/04	39	183.47	23	185.63	187.00	16	5,822	0.27%
2020/04/30	21	184.48	14	185.64	186.50	7	5,781	0.12%
2020/04/29	23	182.20	14	183.00	183.50	9	5,798	0.16%
2020/04/28	16	174.69	14	178.14	179.50	2	5,749	0.03%
2020/04/27	5	177.10	5	178.00	178.00	0	5,808	0.00%
2020/04/24	9	176.06	2	178.00	176.00	7	5,740	0.12%
2020/04/23	6	178.00	1	179.00	178.50	5	5,733	0.09%
2020/04/22	6	174.08	3	177.17	177.00	3	5,784	0.05%
2020/04/21	15	180.93	0	0.00	179.00	15	5,812	0.26%
2020/04/20	14	183.18	4	183.88	183.00	10	5,867	0.17%
2020/04/17	11	185.41	17	186.06	185.00	-6	5,968	-0.10%
2020/04/16	11.2	183.69	11	183.45	183.00	0.2	5,929	0.00%
2020/04/15	2	185.25	29	185.72	186.00	-27	6,016	-0.45%
2020/04/14	62	184.85	7	185.07	185.50	55	6,067	0.91%
2020/04/13	7	182.14	0	0.00	181.00	7	6,147	0.11%
2020/04/10	5	186.00	0	0.00	185.00	5	6,216	0.08%
2020/04/09	0	0.00	24	186.04	187.00	-24	6,343	-0.38%
2020/04/08	3	184.50	3	188.00	184.50	0	6,328	0.00%
2020/04/07	31	187.44	6	188.25	184.00	25	6,281	0.40%
2020/04/06	0	0.00	3	181.00	185.00	-3	6,250	-0.05%
2020/04/01	8	174.00	4	174.88	175.00	4	6,286	0.06%
2020/03/31	8	172.25	5	175.30	172.00	3	6,274	0.05%
2020/03/30	5	168.30	4	172.00	173.50	1	6,254	0.02%
2020/03/27	9	172.22	11.3	172.94	172.00	-2.3	6,290	-0.04%
2020/03/26	14	170.54	6	170.42	171.00	8	6,346	0.13%
2020/03/25	36	166.71	33	169.18	169.00	3	6,703	0.04%
2020/03/24	22	160.50	27	164.91	161.50	-5	6,753	-0.07%
2020/03/23	3	149.70	27	151.98	153.50	-24	6,743	-0.36%
2020/03/20	31.3	152.10	29	159.76	152.00	2.3	6,702	0.03%
2020/03/19	14.1	156.45	0	0.00	152.00	14.1	6,562	0.21%
2020/03/18	44	171.64	46	171.26	168.50	-2	6,536	-0.03%
2020/03/17	21.1	170.86	66	172.77	170.00	-44.9	6,604	-0.68%
2020/03/16	44	179.06	16	177.22	171.50	28	6,603	0.42%
2020/03/13	60	171.87	99	174.04	178.50	-39	6,591	-0.59%
2020/03/12	26	185.65	28	187.96	185.50	-2	6,549	-0.03%
2020/03/11	3	195.00	25	196.96	193.00	-22	6,481	-0.34%
2020/03/10	41	193.67	26	197.23	194.00	15	6,516	0.23%
2020/03/09	20	196.58	13	198.42	195.00	7	6,498	0.11%
2020/03/05	0	0.00	1	205.50	204.50	-1	6,532	-0.02%
2020/03/04	1	198.50	2	201.50	203.50	-1	6,523	-0.02%
2020/03/03	8	202.31	12	203.21	201.50	-4	6,594	-0.06%
2020/03/02	9	195.06	29	198.41	197.50	-20	6,653	-0.30%
2020/02/27	35	198.29	3	196.50	195.50	32	6,706	0.48%
2020/02/26	4	201.38	4	204.00	203.50	0	6,836	0.00%
2020/02/25	7	201.21	22	202.57	203.50	-15	7,280	-0.21%
2020/02/24	9	202.22	16	202.78	203.50	-7	7,318	-0.10%
2020/02/21	11	203.59	9	204.67	205.00	2	7,373	0.03%
2020/02/20	33	208.92	9	208.33	208.50	24	7,271	0.33%
2020/02/19	6	211.83	2	213.00	213.00	4	7,189	0.06%
2020/02/18	11	213.41	0	0.00	212.00	11	7,246	0.15%
2020/02/17	5.5	216.91	3	217.50	216.50	2.5	7,247	0.03%
2020/02/14	11	218.32	7	219.29	219.50	4	7,331	0.05%
2020/02/13	2	220.25	3	221.50	220.50	-1	7,327	-0.01%
2020/02/12	24	220.52	39.2	221.07	220.50	-15.2	7,329	-0.21%
2020/02/11	3	216.33	10	214.10	216.50	-7	7,286	-0.10%
2020/02/10	13	208.46	1	208.00	208.50	12	7,482	0.16%
2020/02/07	14	215.68	13	216.31	214.00	1	7,551	0.01%
2020/02/06	14	217.00	17	216.15	218.50	-3	7,667	-0.04%
2020/02/05	17	214.88	0	0.00	212.00	17	7,839	0.22%
2020/02/04	1	215.00	2	214.50	218.00	-1	7,924	-0.01%
2020/02/03	29	211.19	22	212.82	213.00	7	7,968	0.09%
2020/01/31	6	216.08	6	216.75	218.00	0	7,991	0.00%
2020/01/30	7.5	217.40	11	220.55	214.50	-3.5	8,059	-0.04%
2020/01/20	1	230.50	20	229.50	230.50	-19	8,056	-0.24%
2020/01/17	2	228.00	3	229.50	228.50	-1	8,283	-0.01%
2020/01/16	1	224.50	10	227.25	230.00	-9	8,525	-0.11%
2020/01/15	3	227.83	1	228.00	227.50	2	8,850	0.02%
2020/01/14	24	232.13	23	233.63	232.00	1	8,760	0.01%
2020/01/13	0	0.00	25	230.92	232.50	-25	8,660	-0.29%
2020/01/10	27	225.63	7	226.86	227.50	20	8,590	0.23%
2020/01/09	2	226.75	24	226.96	227.50	-22	8,592	-0.26%
2020/01/08	44	217.80	43	220.37	220.50	1	8,506	0.01%
2020/01/07	39	217.83	75	217.51	218.00	-36	8,421	-0.43%
2020/01/06	38	211.12	13	211.31	211.00	25	8,327	0.30%
2020/01/03	32	217.30	11	216.59	215.50	21	8,285	0.25%
2020/01/02	6	220.17	3	221.67	222.50	3	8,241	0.04%
2019/12/31	6	221.67	0	0.00	219.00	6	8,229	0.07%
2019/12/30	11	223.27	9	223.61	222.00	2	8,345	0.02%
2019/12/27	14	227.14	6	226.75	227.00	8	8,418	0.10%
2019/12/26	1	220.50	14	220.21	221.00	-13	8,396	-0.15%
2019/12/25	1	218.50	10	219.05	219.00	-9	8,478	-0.11%
2019/12/24	4	215.75	2	216.00	216.00	2	8,542	0.02%
2019/12/23	11	214.09	12	216.21	216.00	-1	8,613	-0.01%
2019/12/20	56	214.26	15	212.30	212.50	41	8,530	0.48%
2019/12/19	35	224.56	18	225.47	225.50	17	8,167	0.21%
2019/12/18	31	230.61	6	233.50	229.00	25	8,064	0.31%
2019/12/17	14	235.36	3	236.67	238.00	11	8,016	0.14%
2019/12/16	14	231.32	23	233.65	235.00	-9	8,094	-0.11%
2019/12/13	29	231.81	35.1	234.20	229.00	-6.1	8,081	-0.08%
2019/12/12	25	229.64	14	231.46	230.50	11	7,986	0.14%
2019/12/11	10	227.90	7	229.64	230.00	3	7,925	0.04%
2019/12/10	2	224.00	11.4	228.03	227.50	-9.4	7,895	-0.12%
2019/12/09	20	225.00	17.1	224.97	225.50	2.9	7,918	0.04%
2019/12/06	6	221.83	3	224.33	220.00	3	7,926	0.04%
2019/12/05	3	220.33	8	221.06	221.50	-5	7,959	-0.06%
2019/12/04	12	216.83	3	216.17	216.00	9	8,053	0.11%
2019/12/03	1	219.00	1	219.00	219.50	0	8,081	0.00%
2019/12/02	14	221.57	11	224.00	220.50	3	8,211	0.04%
2019/11/29	2	225.50	5	223.90	223.50	-3	8,238	-0.04%
2019/11/28	20.1	226.16	14	224.11	223.50	6.1	8,490	0.07%
2019/11/27	18	226.11	19	228.34	227.00	-1	8,658	-0.01%
2019/11/26	20	226.20	5	226.00	225.50	15	8,872	0.17%
2019/11/25	32	231.56	11	227.82	227.00	21	8,839	0.24%
2019/11/22	41	227.76	106	227.28	237.50	-65	8,732	-0.74%	大賣/
2019/11/21	8	215.06	7	214.57	216.00	1	8,336	0.01%
2019/11/20	23	218.48	26	219.23	218.00	-3	8,395	-0.04%
2019/11/19	21	214.98	7	216.43	219.00	14	8,436	0.17%
2019/11/18	9	213.39	41	211.30	214.50	-32	8,469	-0.38%
2019/11/15	10	211.30	6	212.17	212.50	4	8,602	0.05%
2019/11/14	13	217.50	86	217.05	216.50	-73	8,682	-0.84%
2019/11/13	7	218.64	44	217.09	216.00	-37	8,689	-0.43%
2019/11/12	1	210.00	3	214.50	216.00	-2	8,610	-0.02%
2019/11/11	5	209.20	7.1	209.69	208.50	-2.1	8,608	-0.02%
2019/11/08	3	212.83	4	212.38	212.00	-1	8,645	-0.01%
2019/11/07	37.1	218.18	55	217.60	215.00	-17.9	8,609	-0.21%
2019/11/06	38.1	214.19	4	213.88	214.50	34.1	8,457	0.40%
2019/11/05	7	217.00	89	216.52	219.00	-82	8,509	-0.96%
2019/11/04	98	209.50	20	210.50	209.00	78	8,435	0.92%
2019/11/01	10	201.80	28	200.45	202.00	-18	8,321	-0.22%
2019/10/31	18	196.67	17	198.53	196.00	1	8,247	0.01%
2019/10/30	22.5	194.12	6	194.50	196.50	16.5	8,202	0.20%
2019/10/29	12	192.50	12	195.33	192.50	0	8,153	0.00%
2019/10/28	16	197.25	0	0.00	195.50	16	8,093	0.20%
2019/10/25	24	199.52	32	201.92	196.00	-8	7,976	-0.10%
2019/10/24	28	205.98	36	205.88	208.00	-8	7,783	-0.10%
2019/10/23	6	198.58	36	198.61	204.50	-30	7,616	-0.39%
2019/10/22	15	187.00	0	0.00	188.00	15	7,291	0.21%
2019/10/21	2	186.25	0	0.00	186.50	2	7,455	0.03%
2019/10/18	1	189.00	3	189.00	187.50	-2	7,610	-0.03%
2019/10/17	1	187.00	2	187.25	188.00	-1	7,773	-0.01%
2019/10/16	0	0.00	1	185.00	183.50	-1	7,984	-0.01%
2019/10/15	3	183.17	0	0.00	183.00	3	8,179	0.04%
2019/10/14	2	184.75	4	185.88	185.50	-2	8,392	-0.02%
2019/10/09	9	181.78	2	183.50	181.00	7	8,577	0.08%
2019/10/08	3	185.67	2	187.25	187.00	1	8,728	0.01%
2019/10/07	1	193.00	2	191.00	188.50	-1	8,873	-0.01%
2019/10/04	5	190.40	0	0.00	191.00	5	8,924	0.06%
2019/10/03	0	0.00	10	189.10	190.00	-10	8,853	-0.11%
2019/10/02	2	186.50	2	186.00	187.00	0	8,806	0.00%
2019/10/01	1	182.50	1	183.50	184.50	0	8,797	0.00%
2019/09/27	22	177.77	7	177.71	178.00	15	8,791	0.17%
2019/09/26	26	183.58	2	181.25	182.00	24	8,861	0.27%
2019/09/25	1	184.50	1	185.50	186.00	0	8,969	0.00%
2019/09/24	2	184.50	6	185.00	184.50	-4	9,037	-0.04%
2019/09/20	11	186.64	2	186.25	185.00	9	9,078	0.10%
2019/09/19	5	189.00	6	189.50	189.00	-1	9,051	-0.01%
2019/09/18	0	0.00	5	188.10	186.50	-5	8,947	-0.06%
2019/09/17	10	186.25	0	0.00	186.50	10	8,943	0.11%
2019/09/16	16	184.88	2	183.75	185.50	14	8,984	0.16%
2019/09/12	15	187.60	3	187.83	187.50	12	9,027	0.13%
2019/09/11	7	187.50	4	186.38	188.00	3	9,165	0.03%
2019/09/10	6	184.67	7	185.29	184.00	-1	9,149	-0.01%
2019/09/09	8	187.69	4	188.13	187.00	4	9,104	0.04%
2019/09/06	15	191.73	87	189.63	189.50	-72	9,071	-0.79%
2019/09/05	9	187.33	12	187.96	188.50	-3	9,019	-0.03%
2019/09/04	26	186.81	22	187.30	186.00	4	9,087	0.04%
2019/09/03	6	189.67	13	189.92	188.50	-7	9,090	-0.08%
2019/09/02	12	191.38	30	191.98	193.00	-18	9,158	-0.20%
2019/08/30	19	188.05	15	187.33	186.00	4	9,151	0.04%
2019/08/29	23	179.80	44.1	181.45	181.00	-21.1	8,927	-0.24%
2019/08/28	8	172.94	11	173.18	174.50	-3	8,746	-0.03%
2019/08/27	4	171.50	6	172.67	170.50	-2	8,712	-0.02%
2019/08/26	9	169.39	11	170.50	169.00	-2	8,721	-0.02%
2019/08/23	3	173.33	25	173.42	174.00	-22	8,719	-0.25%
2019/08/22	13	173.54	15	173.03	172.50	-2	8,672	-0.02%
2019/08/21	22	172.16	26	172.02	171.50	-4	8,625	-0.05%
2019/08/20	55	173.64	44	174.48	174.50	11	8,606	0.13%
2019/08/19	10	171.25	14	172.79	173.00	-4	8,560	-0.05%
2019/08/16	1	165.50	10	165.55	165.00	-9	8,546	-0.11%
2019/08/15	2	162.50	8	162.19	162.50	-6	8,671	-0.07%
2019/08/14	3	164.00	2	164.50	163.50	1	8,845	0.01%
2019/08/13	10.2	162.04	5	161.50	161.00	5.2	8,901	0.06%
2019/08/12	4	166.75	4	165.50	166.00	0	8,947	0.00%
2019/08/08	9	163.78	7.1	164.65	165.00	2	8,953	0.02%
2019/08/07	64	164.15	5	161.90	163.50	59	8,903	0.66%
2019/08/06	19.2	156.40	44	152.68	157.00	-24.8	8,777	-0.28%
2019/08/05	13.1	158.96	3	158.83	157.00	10.1	8,765	0.11%
2019/08/02	2	162.00	2	165.50	164.50	0	8,734	0.00%
2019/08/01	2	166.25	1	166.50	168.00	1	8,738	0.01%
2019/07/31	45	165.56	2	166.50	166.00	43	8,810	0.49%
2019/07/30	21	168.50	2	168.50	167.00	19	8,860	0.21%
2019/07/29	2	171.00	0	0.00	171.00	2	8,840	0.02%
2019/07/26	14	171.11	4	172.00	171.00	10	8,882	0.11%
2019/07/25	15	170.00	8	173.25	172.50	7	8,846	0.08%
2019/07/24	7.1	171.45	2	171.75	171.50	5.1	8,753	0.06%
2019/07/23	15	173.70	6	174.33	174.00	9	8,664	0.10%
2019/07/22	16	172.47	2	173.00	174.50	14	8,548	0.16%
2019/07/19	12	168.71	30.1	170.57	172.00	-18.1	8,467	-0.21%
2019/07/18	16.1	164.38	8	165.06	163.00	8.1	8,291	0.10%
2019/07/17	17	171.91	6	173.00	171.00	11	8,060	0.14%
2019/07/16	16	181.13	6	181.92	178.00	10	7,826	0.13%
2019/07/15	5	176.70	22.5	179.31	180.00	-17.5	7,624	-0.23%
2019/07/12	24	174.69	0	0.00	173.50	24	7,482	0.32%
2019/07/11	3	182.50	33	181.85	183.00	-30	7,361	-0.41%
2019/07/10	4	174.25	4	175.00	175.00	0	7,157	0.00%
2019/07/09	2	172.00	2	173.00	172.00	0	7,129	0.00%
2019/07/08	10	173.65	4	173.75	172.50	6	7,125	0.08%
2019/07/05	7	174.21	8	175.50	176.00	-1	7,098	-0.01%
2019/07/04	10	176.70	1	174.50	175.50	9	7,094	0.13%
2019/07/03	9	180.56	11	180.73	175.50	-2	7,060	-0.03%
2019/07/02	20	185.55	2.1	185.02	185.00	18	6,959	0.26%
2019/07/01	0	0.00	6.2	190.00	190.00	-6.2	6,733	-0.09%
2019/06/28	10	172.90	5.1	173.10	173.00	5	6,638	0.07%
2019/06/27	1	170.50	1	170.00	169.50	0	6,595	0.00%
2019/06/26	4.1	167.01	4	167.50	167.00	0.1	6,590	0.00%
2019/06/25	3	170.00	3	170.00	168.00	0	6,567	0.00%
2019/06/24	3	169.00	3	169.83	171.00	0	6,532	0.00%
2019/06/21	10	170.85	8	170.38	170.50	2	6,497	0.03%
2019/06/20	8	169.00	6	170.00	170.00	2	6,423	0.03%
2019/06/19	6	171.33	37	171.20	171.00	-31	6,341	-0.49%
2019/06/18	2	163.50	2	160.50	161.00	0	6,157	0.00%
2019/06/17	8	162.94	4	164.00	162.50	4	6,143	0.07%
2019/06/14	21	163.12	10	162.75	164.00	11	6,163	0.18%
2019/06/13	10	163.40	24	163.23	163.00	-14	6,187	-0.23%
2019/06/12	6	162.08	24	164.35	165.50	-18	6,208	-0.29%
2019/06/11	47	160.10	7	159.86	160.50	40	6,097	0.66%
2019/06/10	4	157.38	6	156.42	159.50	-2	5,964	-0.03%
2019/06/06	14	150.54	11	152.14	149.50	3	5,840	0.05%
2019/06/05	5	166.50	5	165.00	166.00	0	5,626	0.00%
2019/06/04	12	163.96	0	0.00	162.00	12	5,611	0.21%
2019/06/03	5	163.50	5	162.50	164.00	0	5,555	0.00%
2019/05/31	3	167.83	2.2	167.23	167.50	0.8	5,547	0.01%
2019/05/29	10	161.50	26	160.10	164.00	-16	5,374	-0.30%
2019/05/28	22.2	164.65	22	162.52	162.00	0.2	5,328	0.00%
2019/05/27	2.1	161.88	0	0.00	163.50	2.1	5,268	0.04%
2019/05/24	13	168.38	13	166.85	165.00	0	5,269	0.00%
2019/05/23	17.1	168.36	12	166.00	167.00	5.1	5,178	0.10%
2019/05/22	6	176.50	6	178.75	178.00	0	5,078	0.00%
2019/05/21	15.1	171.12	15	172.83	173.50	0.1	4,960	0.00%
2019/05/20	53	180.79	7	181.71	180.00	46	4,779	0.96%
2019/05/17	65	187.58	11	193.36	187.50	54	4,750	1.14%
2019/05/16	9	197.83	7	197.93	195.00	2	4,829	0.04%
2019/05/15	2	202.25	1	204.00	200.50	1	4,841	0.02%
2019/05/14	1	202.50	0	0.00	202.50	1	4,814	0.02%
2019/05/13	3	200.33	3	202.50	200.00	0	4,775	0.00%
2019/05/10	11	213.41	2	213.00	211.00	9	4,720	0.19%
2019/05/09	2.1	218.23	4	217.25	217.50	-2	4,664	-0.04%
2019/05/08	9	219.89	9	216.94	217.00	0	4,657	0.00%
2019/05/07	4	214.38	31	218.48	221.50	-27	4,571	-0.59%
2019/05/06	0	0.00	1	202.50	203.50	-1	4,498	-0.02%
2019/05/03	2	202.50	4	205.00	207.00	-2	4,588	-0.04%
2019/05/02	0	0.00	1	201.50	200.00	-1	4,544	-0.02%
2019/04/29	0	0.00	1	196.00	200.00	-1	4,616	-0.02%
2019/04/26	27	204.13	5	202.80	199.00	22	4,671	0.47%
2019/04/25	5	202.50	30	203.63	204.50	-25	4,648	-0.54%
2019/04/24	4	198.00	3	198.50	198.00	1	4,608	0.02%
2019/04/23	11	194.09	0	0.00	195.50	11	4,598	0.24%
2019/04/19	4	197.00	0	0.00	199.50	4	4,556	0.09%
2019/04/18	1	201.00	4	199.13	198.50	-3	4,523	-0.07%
2019/04/17	10	194.35	4	199.50	195.50	6	4,502	0.13%
2019/04/16	1	195.00	1	195.00	195.00	0	4,458	0.00%
2019/04/15	8	196.13	2	199.00	196.00	6	4,456	0.13%
2019/04/12	0	0.00	2	203.00	201.00	-2	4,424	-0.05%
2019/04/11	6	200.50	11	200.86	200.00	-5	4,447	-0.11%
2019/04/10	1	198.00	2	194.75	197.50	-1	4,415	-0.02%
2019/04/09	4	195.13	4	195.13	196.50	0	4,354	0.00%
2019/04/08	15	196.83	0	0.00	193.00	15	4,330	0.35%
2019/04/03	1	204.00	1	202.50	200.00	0	4,259	0.00%
2019/04/02	1	200.50	4	201.50	200.50	-3	4,247	-0.07%
2019/04/01	0	0.00	3	198.17	196.00	-3	4,218	-0.07%
2019/03/29	8	197.88	7	196.36	198.00	1	4,173	0.02%
2019/03/27	2	189.75	2	191.00	191.00	0	4,149	0.00%
2019/03/26	4	187.88	5	192.70	191.00	-1	4,153	-0.02%
2019/03/25	13	185.58	2	187.00	190.00	11	4,125	0.27%
2019/03/20	1	185.00	0	0.00	186.00	1	4,077	0.02%
2019/03/19	2	190.50	15	188.23	187.00	-13	4,038	-0.32%
2019/03/18	7	183.00	26	185.63	188.50	-19	3,989	-0.48%
2019/03/15	2	179.50	8	179.50	179.00	-6	3,934	-0.15%
2019/03/14	3	175.17	2	175.00	176.00	1	3,816	0.03%
2019/03/13	2	176.00	2	177.25	176.50	0	3,830	0.00%
2019/03/12	28	178.39	5	177.50	174.00	23	3,846	0.60%
2019/03/11	3.1	174.24	5	175.40	178.50	-2	3,934	-0.05%
2019/03/08	11	172.55	1	175.00	173.00	10	3,996	0.25%
2019/03/07	2	172.00	0	0.00	172.50	2	4,047	0.05%
2019/03/06	2	173.25	2	175.50	176.00	0	4,063	0.00%
2019/03/05	1.1	169.07	0	0.00	169.00	1.1	4,033	0.03%
2019/03/04	3	169.67	0	0.00	171.00	3	4,053	0.07%
2019/02/27	1	171.50	0	0.00	171.00	1	4,010	0.02%
2019/02/26	2	175.50	1	171.51	173.50	1	3,974	0.03%
2019/02/25	0	0.00	1	173.50	173.50	-1	3,955	-0.03%
2019/02/22	1	173.50	0	0.00	173.00	1	3,950	0.03%
2019/02/21	0	0.00	1	174.50	176.00	-1	3,917	-0.03%
2019/02/20	1	174.50	1	178.00	175.00	0	3,891	0.00%
2019/02/19	1	176.50	0	0.00	174.50	1	3,907	0.03%
2019/02/18	4	178.50	6	178.25	174.50	-2	3,894	-0.05%
2019/02/15	5	175.00	13	173.23	174.50	-8	3,804	-0.21%
2019/02/14	2	163.00	0	0.00	163.50	2	3,618	0.06%
2019/02/12	1	160.50	0	0.00	161.00	1	3,566	0.03%
2019/01/30	1	157.50	3	157.83	158.00	-2	3,630	-0.06%
2019/01/29	2	157.50	3	157.17	157.00	-1	3,716	-0.03%
2019/01/28	0	0.00	3	154.17	153.00	-3	3,698	-0.08%
2019/01/25	1	153.00	4	153.88	154.50	-3	3,735	-0.08%
2019/01/24	3	150.50	1	149.00	150.00	2	3,755	0.05%
2019/01/23	0	0.00	1	153.50	154.00	-1	3,675	-0.03%
2019/01/22	0	0.00	1	155.00	155.00	-1	3,730	-0.03%
2019/01/21	4	157.38	8	155.56	155.50	-4	3,802	-0.11%
2019/01/18	3	152.67	10	151.25	150.50	-7	3,791	-0.18%
2019/01/17	1	149.50	0	0.00	150.00	1	3,804	0.03%
2019/01/16	0	0.00	5	150.50	148.00	-5	3,837	-0.13%
2019/01/15	0	0.00	1	147.50	148.00	-1	3,818	-0.03%
2019/01/14	1	143.50	1	144.00	143.00	0	3,823	0.00%
2019/01/11	1	144.50	1	144.00	144.00	0	3,953	0.00%
2019/01/10	1	143.00	1	144.00	145.00	0	4,025	0.00%
2019/01/09	0	0.00	7	146.07	146.00	-7	4,044	-0.17%
2019/01/08	5	141.80	27	142.52	142.00	-22	4,006	-0.55%
2019/01/04	4	133.25	0	0.00	133.50	4	3,994	0.10%
2019/01/03	1	133.00	0	0.00	134.00	1	4,067	0.02%
2018/12/28	2	142.00	1	142.00	142.00	1	4,086	0.02%
2018/12/27	0	0.00	1	141.00	142.00	-1	4,145	-0.02%
2018/12/25	0	0.00	5	137.30	136.50	-5	4,170	-0.12%
2018/12/22	0	0.00	1	140.50	140.00	-1	4,216	-0.02%
2018/12/21	10	139.50	0	0.00	139.00	10	4,286	0.23%
2018/12/20	1	142.00	1	142.50	142.00	0	4,272	0.00%
2018/12/17	0	0.00	16	137.63	137.50	-16	4,359	-0.37%
2018/12/13	2	139.50	0	0.00	138.00	2	4,412	0.05%
2018/12/12	1	137.50	10	138.40	138.50	-9	4,429	-0.20%
2018/12/11	3	137.00	0	0.00	137.00	3	4,426	0.07%
2018/12/10	1	138.00	1	137.00	138.00	0	4,426	0.00%
2018/12/07	2	137.50	0	0.00	137.50	2	4,454	0.04%
2018/12/06	0	0.00	1	139.50	135.00	-1	4,582	-0.02%
2018/12/05	2	140.75	2	142.00	142.00	0	4,578	0.00%
2018/12/04	6	144.17	5	148.30	140.50	1	4,575	0.02%
2018/12/03	1	140.50	7	141.79	143.00	-6	4,547	-0.13%
2018/11/30	0	0.00	2	129.25	130.00	-2	4,588	-0.04%
2018/11/29	2	128.25	0	0.00	127.00	2	4,537	0.04%
2018/11/28	0	0.00	1	132.00	131.50	-1	4,467	-0.02%
2018/11/27	1	126.00	0	0.00	128.00	1	4,500	0.02%
2018/11/26	1	128.00	2	127.75	127.50	-1	4,500	-0.02%
2018/11/23	0	0.00	1	126.50	126.00	-1	4,547	-0.02%
2018/11/22	1	125.50	0	0.00	125.00	1	4,600	0.02%
2018/11/21	1	124.50	3	125.50	127.00	-2	4,624	-0.04%
2018/11/20	2	126.75	0	0.00	126.00	2	4,569	0.04%
2018/11/16	5	125.30	3	126.50	129.00	2	4,602	0.04%
2018/11/15	1	128.00	1	129.00	129.00	0	4,548	0.00%
2018/11/13	2	126.50	2	128.00	130.00	0	4,618	0.00%
2018/11/12	3	130.33	1	130.50	130.00	2	4,625	0.04%
2018/11/09	0	0.00	3	131.00	133.50	-3	4,673	-0.06%
2018/11/08	5	130.80	2	131.25	130.00	3	4,681	0.06%
2018/11/07	5	134.00	5	133.60	133.00	0	4,699	0.00%
2018/11/06	9	133.78	6	131.92	133.00	3	4,703	0.06%
2018/11/05	2	137.25	2	139.50	138.50	0	4,703	0.00%
2018/11/02	3	137.83	3	138.50	138.50	0	4,763	0.00%
2018/11/01	4	137.75	4	138.50	138.00	0	4,898	0.00%
2018/10/31	2	135.50	2	136.50	136.50	0	4,860	0.00%
2018/10/30	0	0.00	12	132.75	135.00	-12	4,816	-0.25%
2018/10/29	3	128.00	12	128.25	126.50	-9	4,747	-0.19%
2018/10/26	3	133.00	12	135.13	133.00	-9	4,656	-0.19%
2018/10/25	2	134.25	1	132.50	133.00	1	4,619	0.02%
2018/10/24	6	136.92	14	140.29	137.50	-8	4,550	-0.18%
2018/10/23	1	135.00	10	135.00	135.00	-9	4,494	-0.20%
2018/10/22	2	138.50	1	139.50	139.50	1	4,501	0.02%
2018/10/19	3	136.00	3	137.17	139.50	0	4,467	0.00%
2018/10/18	3	135.67	4	135.75	134.50	-1	4,342	-0.02%
2018/10/16	0	0.00	25	130.00	127.00	-25	4,233	-0.59%
2018/10/12	0	0.00	2	127.00	127.00	-2	4,211	-0.05%
2018/10/11	3	124.00	0	0.00	123.50	3	4,213	0.07%
2018/10/09	2	135.50	3	135.83	137.00	-1	4,134	-0.02%
2018/10/08	37	133.80	1	139.00	133.00	36	4,119	0.87%
2018/10/05	31	143.13	2	143.00	143.00	29	4,043	0.72%
2018/10/04	2	145.00	4	142.00	146.00	-2	4,007	-0.05%
2018/10/03	3	143.00	2	142.50	142.50	1	3,975	0.03%
2018/10/02	11	144.73	0	0.00	144.00	11	3,976	0.28%
2018/10/01	14	146.96	0	0.00	147.50	14	3,960	0.35%
2018/09/28	0	0.00	17	149.50	151.00	-17	3,948	-0.43%
2018/09/27	0	0.00	4	147.50	148.00	-4	3,901	-0.10%
2018/09/25	21	146.88	2	147.00	147.00	19	3,883	0.49%
2018/09/21	1	152.50	2	152.50	153.50	-1	3,834	-0.03%
2018/09/18	0	0.00	1	150.50	148.50	-1	3,743	-0.03%
2018/09/17	1	148.00	2	148.00	147.50	-1	3,712	-0.03%
2018/09/14	2	151.00	0	0.00	150.00	2	3,720	0.05%
2018/09/13	4	149.13	10	148.40	150.00	-6	3,719	-0.16%
2018/09/12	6	145.17	2	150.00	146.00	4	3,674	0.11%
2018/09/11	3	157.67	1	157.00	158.50	2	3,555	0.06%
2018/09/10	1	154.50	2	155.75	156.50	-1	3,569	-0.03%
2018/09/07	9	155.94	24	159.27	154.50	-15	3,671	-0.41%
2018/09/06	4	152.63	15	153.87	153.50	-11	3,662	-0.30%
2018/09/05	0	0.00	3	147.17	147.00	-3	3,513	-0.09%
2018/09/03	10	147.05	0	0.00	147.00	10	3,492	0.29%
2018/08/31	1	150.50	0	0.00	150.50	1	3,446	0.03%
2018/08/30	32	150.73	15	149.67	151.50	17	3,506	0.48%
2018/08/29	4	152.25	1	153.00	153.50	3	3,488	0.09%
2018/08/28	0	0.00	4	153.00	155.00	-4	3,447	-0.12%
2018/08/27	0	0.00	2	150.50	151.00	-2	3,404	-0.06%
2018/08/24	8	147.25	1	146.50	147.00	7	3,415	0.20%
2018/08/23	0	0.00	1	150.00	152.00	-1	3,429	-0.03%
2018/08/22	4	151.63	0	0.00	151.50	4	3,426	0.12%
2018/08/20	3	148.83	0	0.00	150.00	3	3,336	0.09%
2018/08/17	0	0.00	1	150.50	149.50	-1	3,309	-0.03%
2018/08/16	1	149.00	0	0.00	149.00	1	3,296	0.03%
2018/08/14	4	155.25	1	153.00	155.00	3	3,210	0.09%
2018/08/13	4.2	155.69	5	157.70	155.00	-0.9	3,127	-0.03%
2018/08/10	5	157.10	9	158.56	159.00	-4	3,063	-0.13%
2018/08/09	8	153.38	7	153.29	154.50	1	2,963	0.03%
2018/08/08	3	151.17	95	149.94	152.00	-92	2,865	-3.21%
2018/08/07	34	142.38	0	0.00	142.00	34	2,678	1.27%
2018/08/06	3	143.83	1	145.00	145.00	2	2,662	0.08%
2018/08/02	6	142.67	2	143.25	143.00	4	2,725	0.15%
2018/08/01	51	145.20	0	0.00	143.50	51	2,812	1.81%
2018/07/31	1	146.00	0	0.00	148.00	1	2,811	0.04%
2018/07/24	0	0.00	2	143.25	143.50	-2	2,799	-0.07%
2018/07/23	0	0.00	0.5	142.00	143.00	-0.5	2,802	-0.02%
2018/07/17	0	0.00	1	138.50	138.50	-1	2,735	-0.04%
2018/07/16	5	132.80	5	135.50	136.50	0	2,725	0.00%
2018/07/13	11	133.14	11	134.14	134.00	0	2,764	0.00%
2018/07/12	10	129.80	10	135.00	135.00	0	2,762	0.00%
2018/07/11	3	135.50	2	136.50	138.50	1	2,745	0.04%
2018/07/10	0	0.00	5	138.80	140.00	-5	2,738	-0.18%
2018/07/09	0	0.00	15	138.70	138.00	-15	2,720	-0.55%
2018/07/06	1	137.50	0	0.00	137.00	1	2,716	0.04%
2018/07/02	0	0.00	1	136.50	135.50	-1	2,752	-0.04%
2018/06/28	19	132.79	0	0.00	133.00	19	2,705	0.70%
2018/06/27	2	137.75	0	0.00	136.50	2	2,679	0.07%
2018/06/26	0	0.00	1	139.00	139.50	-1	2,702	-0.04%
2018/06/20	0	0.00	1	140.00	140.50	-1	2,727	-0.04%
2018/06/19	1	136.00	1	138.00	141.50	0	2,798	0.00%
2018/06/15	3	145.17	1	144.50	146.00	2	2,775	0.07%
2018/06/14	9	149.89	6	149.00	145.00	3	2,643	0.11%
2018/06/13	3	145.50	1	145.50	146.00	2	2,519	0.08%
2018/06/11	0	0.00	1	145.00	145.00	-1	2,586	-0.04%
2018/06/08	0	0.00	1	145.50	145.50	-1	2,640	-0.04%
2018/06/07	3	147.33	2.9	146.66	147.00	0.1	2,671	0.00%
2018/06/06	0	0.00	2	143.00	142.00	-2	2,587	-0.08%
2018/06/05	1	139.00	2	139.25	139.00	-1	2,547	-0.04%
2018/06/04	0.2	137.50	0	0.00	137.50	0.2	2,620	0.01%
2018/06/01	0.3	137.00	0	0.00	137.00	0.3	2,647	0.01%
2018/05/31	2	135.50	0	0.00	135.50	2	2,658	0.08%
2018/05/25	1	138.50	1	137.50	137.00	0	2,707	0.00%
2018/05/23	9	137.56	9	137.83	136.50	0	2,829	0.00%
2018/05/17	0	0.00	1	139.50	138.00	-1	2,952	-0.03%
2018/05/16	0	0.00	3	137.83	138.00	-3	2,977	-0.10%
2018/05/14	4	137.38	2	136.75	137.00	2	3,256	0.06%
2018/05/11	1	135.00	1	136.50	136.50	0	3,421	0.00%
2018/05/10	1	134.00	1	133.50	133.50	0	3,648	0.00%
2018/05/09	2	132.75	20	132.33	133.50	-18	3,715	-0.48%
2018/05/03	0	0.00	0.1	122.50	122.00	-0.1	3,828	0.00%
2018/05/02	0	0.00	4	125.00	124.50	-4	3,842	-0.10%
2018/04/30	0	0.00	0	125.50	125.00	0	3,885	0.00%
2018/04/27	0	0.00	1	125.00	125.00	-1	3,928	-0.03%
2018/04/23	2	126.50	0.1	126.50	126.00	1.9	4,232	0.04%
2018/04/19	2	127.50	0	0.00	128.00	2	4,526	0.04%
2018/04/16	1	126.50	0	0.00	126.00	1	4,443	0.02%
2018/04/12	1	128.00	1	128.50	128.50	0	4,432	0.00%
2018/04/11	1	128.50	0	0.00	129.00	1	4,447	0.02%
2018/04/10	2	130.50	0	0.00	130.50	2	4,434	0.05%
2018/04/03	3	129.67	0	0.00	128.50	3	4,376	0.07%
2018/04/02	1	132.00	0	0.00	131.50	1	4,357	0.02%
2018/03/30	1	131.00	0	0.00	132.00	1	4,361	0.02%
2018/03/29	0	0.00	2	133.25	132.00	-2	4,350	-0.05%
2018/03/28	6	130.50	0	0.00	129.50	6	4,305	0.14%
2018/03/26	1	133.00	1	135.00	135.00	0	4,247	0.00%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	0	0.00	3	138.17	136.50	-3	4,206	-0.07%
2018/03/21	1	134.00	1	134.50	134.00	0	4,093	0.00%
2018/03/20	2	135.75	7	137.00	135.50	-5	4,060	-0.12%
2018/03/16	0	0.00	6	139.17	139.50	-6	4,042	-0.15%
2018/03/15	7	138.21	3	137.67	138.00	4	3,958	0.10%
2018/03/14	5	138.00	52	135.91	138.50	-47	3,920	-1.20%
2018/03/13	2	135.25	8	133.94	135.00	-6	3,844	-0.16%
2018/03/12	0	0.00	3	132.33	131.50	-3	3,796	-0.08%
2018/03/08	4	131.13	83	131.53	130.00	-79	3,808	-2.07%
2018/03/07	1	130.50	1	128.50	129.00	0	3,724	0.00%
2018/03/06	0	0.00	7	129.57	129.50	-7	3,725	-0.19%
2018/03/05	0	0.00	1	127.50	128.00	-1	3,738	-0.03%
2018/03/02	2	127.00	1	129.00	128.50	1	3,629	0.03%
2018/03/01	0	0.00	2	128.50	128.00	-2	3,608	-0.06%
2018/02/27	3	127.67	1	127.00	126.50	2	3,574	0.06%
2018/02/26	1	128.50	3	129.17	129.00	-2	3,518	-0.06%
2018/02/23	1	127.00	4	127.25	127.50	-3	3,511	-0.09%
2018/02/22	5	126.30	0	0.00	126.00	5	3,499	0.14%
2018/02/21	0	0.00	11	123.50	125.50	-11	3,441	-0.32%
2018/02/12	8	121.50	2	122.00	121.00	6	3,403	0.18%
2018/02/09	4	117.25	4	119.38	121.00	0	3,385	0.00%
2018/02/08	1	122.50	0	0.00	122.00	1	3,330	0.03%
2018/02/07	9	121.61	7	123.14	121.50	2	3,289	0.06%
2018/02/06	10	124.00	5	123.50	124.50	5	3,121	0.16%
2018/02/05	13	129.00	15	132.10	131.00	-2	2,986	-0.07%
2018/02/02	6	128.92	42	127.23	130.50	-36	2,839	-1.27%
2018/02/01	3	121.33	0	0.00	122.50	3	2,601	0.12%
2018/01/31	6	122.75	4	124.25	122.50	2	2,555	0.08%
2018/01/30	1	122.50	2	122.75	122.00	-1	2,420	-0.04%
2018/01/29	3	123.67	0	0.00	124.00	3	2,375	0.13%
2018/01/26	4	122.13	1	125.00	125.50	3	2,320	0.13%
2018/01/25	5	123.40	1	122.00	123.00	4	2,243	0.18%
2018/01/24	3	123.50	10	124.50	124.50	-7	2,211	-0.32%
2018/01/22	0	0.00	2	124.50	125.00	-2	2,134	-0.09%
2018/01/19	138	125.63	3	127.17	123.50	135	2,076	6.50%	大買/鉅額交易
2018/01/18	2	128.75	4	129.75	128.00	-2	1,964	-0.10%
2018/01/17	5	127.20	23	127.41	126.50	-18	1,851	-0.97%
2018/01/16	62	127.53	70	127.30	126.00	-8	1,780	-0.45%
2018/01/15	23	120.22	44	120.78	120.50	-21	1,547	-1.36%
2018/01/11	0	0.00	1	116.00	116.00	-1	1,439	-0.07%
2018/01/10	0	0.00	1	116.00	115.50	-1	1,450	-0.07%
2018/01/08	1	116.50	0	0.00	116.00	1	1,453	0.07%
2018/01/05	3	117.50	1	117.50	117.50	2	1,443	0.14%
2018/01/04	0	0.00	1	116.00	116.50	-1	1,419	-0.07%
2018/01/03	0	0.00	2	115.25	115.50	-2	1,429	-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－15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－30天前

...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

國泰-館前券商分點個股進出
國泰-館前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

國泰-館前 券商分點個股進出 國泰-館前 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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析