聯詠 (3034)-凱基-站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
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－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/04/19	6.4	590.47	40	597.68	588.00	-33.6	5,753	-0.58%
2024/04/18	1	626.00	3.6	618.97	615.00	-2.6	5,712	-0.05%
2024/04/17	6	615.84	3.3	619.73	621.00	2.7	5,682	0.05%
2024/04/16	3.1	606.05	5.1	608.39	602.00	-2	5,653	-0.04%
2024/04/15	3.2	620.63	2	621.46	618.00	1.2	5,615	0.02%
2024/04/12	11.2	625.49	17.9	631.20	630.00	-6.8	5,612	-0.12%
2024/04/11	13.3	606.34	8.8	606.62	615.00	4.5	5,546	0.08%
2024/04/10	10.1	609.44	9.4	607.61	606.00	0.7	5,528	0.01%
2024/04/09	1.1	591.07	6.1	596.50	596.00	-5	5,510	-0.09%
2024/04/08	6	592.34	7	593.14	591.00	-1	5,484	-0.02%
2024/04/03	1.1	590.00	0.1	595.77	596.00	0.9	5,469	0.02%
2024/04/02	4	594.25	7	594.71	594.00	-3	5,465	-0.05%
2024/04/01	17.7	595.69	3.1	592.67	589.00	14.6	5,470	0.27%
2024/03/29	2	602.90	21.7	604.03	604.00	-19.7	5,439	-0.36%
2024/03/28	0.1	591.40	6	589.67	589.00	-6	5,347	-0.11%
2024/03/27	6	588.67	5.1	591.59	591.00	0.9	5,350	0.02%
2024/03/26	4.8	579.93	3.3	579.01	583.00	1.5	5,435	0.03%
2024/03/25	10.2	587.58	6	587.50	589.00	4.2	5,432	0.08%
2024/03/22	10.3	589.72	6	591.83	594.00	4.3	5,462	0.08%
2024/03/21	16.4	595.85	3	596.67	596.00	13.4	5,462	0.24%
2024/03/20	6.2	607.54	54.4	602.44	595.00	-48.2	5,459	-0.88%
2024/03/19	12.3	596.16	3.2	597.70	596.00	9.2	5,427	0.17%
2024/03/18	15.3	594.89	23.9	602.02	605.00	-8.6	5,375	-0.16%
2024/03/15	5.4	572.61	0	0.00	570.00	5.4	5,260	0.10%
2024/03/14	11.4	573.43	2	572.00	576.00	9.4	5,232	0.18%
2024/03/13	18.4	587.35	8	587.50	584.00	10.4	5,167	0.20%
2024/03/12	6	588.00	0	0.00	594.00	6	5,090	0.12%
2024/03/11	7.8	582.16	1	583.97	582.00	6.7	5,075	0.13%
2024/03/08	59.5	607.87	27.4	610.27	592.00	32.2	5,034	0.64%
2024/03/07	26.1	595.30	7.1	596.87	598.00	18.9	4,848	0.39%
2024/03/06	7.6	589.63	9.2	586.21	594.00	-1.6	4,762	-0.03%
2024/03/05	13.5	591.96	1.1	594.84	593.00	12.4	4,723	0.26%
2024/03/04	77.7	594.62	19.6	595.85	592.00	58.2	4,737	1.23%
2024/03/01	110.2	608.56	57.1	605.23	599.00	53.1	4,684	1.13%	大買/
2024/02/29	108.1	604.01	15.1	601.61	601.00	93	4,678	1.99%	大買/
2024/02/27	515.1	603.78	42.1	604.37	605.00	473	4,587	10.31%	大買/鉅額交易
2024/02/26	203.3	584.70	49.1	584.29	584.00	154.1	4,417	3.49%	大買/鉅額交易
2024/02/23	22.2	585.85	10.1	586.89	580.00	12.1	4,406	0.27%
2024/02/22	33	574.61	9.5	579.27	584.00	23.5	4,351	0.54%
2024/02/21	119.2	569.74	20.3	572.79	569.00	98.9	4,296	2.30%	大買/
2024/02/20	8.2	593.01	26.5	594.74	587.00	-18.3	4,234	-0.43%
2024/02/19	6.6	532.45	38.6	537.29	550.00	-32.1	4,004	-0.80%
2024/02/16	2	508.06	3.2	513.15	514.00	-1.1	3,854	-0.03%
2024/02/15	4.3	499.96	8	502.00	506.00	-3.7	3,843	-0.10%
2024/02/05	7.6	497.64	146.4	499.99	506.00	-138.8	3,779	-3.67%	大賣/鉅額交易
2024/02/02	0.1	514.91	40	512.13	515.00	-39.9	3,707	-1.08%
2024/02/01	2	513.50	7.2	515.24	515.00	-5.1	3,753	-0.14%
2024/01/31	2.5	508.78	26	507.12	511.00	-23.5	3,915	-0.60%
2024/01/30	13.4	510.27	10	509.00	508.00	3.4	3,942	0.09%
2024/01/29	1.1	517.86	1	519.00	520.00	0.1	3,997	0.00%
2024/01/26	3.1	517.69	674.3	517.09	520.00	-671.2	4,039	-16.61%	大賣/鉅額交易
2024/01/25	2	525.00	4.1	525.23	528.00	-2.1	4,121	-0.05%
2024/01/24	22.4	524.16	1	524.00	526.00	21.4	4,273	0.50%
2024/01/23	24.3	517.59	3	523.32	523.00	21.3	4,352	0.49%
2024/01/22	41.6	515.41	3.1	516.71	518.00	38.5	4,469	0.86%
2024/01/19	11.1	514.44	0.1	515.00	515.00	10.9	4,453	0.25%
2024/01/18	2.3	512.46	88.2	508.57	513.00	-85.9	4,453	-1.93%
2024/01/17	12.3	512.65	3.1	512.81	511.00	9.2	4,449	0.21%
2024/01/16	8.1	529.65	2.1	532.45	533.00	6	4,326	0.14%
2024/01/15	61.2	532.01	27.4	530.09	534.00	33.8	4,300	0.79%
2024/01/12	3	508.67	8.4	509.79	510.00	-5.4	4,195	-0.13%
2024/01/11	1	501.98	1	501.00	502.00	0	4,163	0.00%
2024/01/10	3	497.00	1	497.50	502.00	2	4,206	0.05%
2024/01/09	15.3	501.37	1.1	501.00	500.00	14.3	4,215	0.34%
2024/01/08	0.2	498.94	2.2	499.97	500.00	-2	4,202	-0.05%
2024/01/05	3.4	490.42	1	490.00	490.00	2.4	4,174	0.06%
2024/01/04	4.2	493.22	1	494.00	495.00	3.2	4,149	0.08%
2024/01/03	7.3	503.16	0	0.00	499.50	7.3	4,169	0.18%
2024/01/02	25.1	509.92	1.2	518.26	510.00	23.9	4,174	0.57%
2023/12/29	4.1	509.27	17.3	515.94	517.00	-13.2	4,184	-0.31%
2023/12/28	1	508.02	2.1	511.46	510.00	-1	4,190	-0.02%
2023/12/27	4.1	511.95	2	510.50	511.00	2.1	4,209	0.05%
2023/12/26	7.1	508.42	3.2	509.26	510.00	3.9	4,208	0.09%
2023/12/25	4.1	502.24	0	0.00	504.00	4.1	4,266	0.10%
2023/12/22	3	503.00	7.2	504.66	506.00	-4.1	4,297	-0.10%
2023/12/21	798.5	495.93	11	497.45	494.50	787.5	4,277	18.41%	大買/鉅額交易
2023/12/20	0	0.00	1.1	514.72	514.00	-1.1	4,182	-0.03%
2023/12/19	6.1	509.87	1	519.80	510.00	5.1	4,139	0.12%
2023/12/18	5	519.80	1.3	519.15	519.00	3.7	4,103	0.09%
2023/12/15	0	0.00	7.2	517.13	515.00	-7.2	4,107	-0.18%
2023/12/14	5.1	513.16	35.1	510.49	516.00	-30	4,117	-0.73%
2023/12/13	1.1	513.09	2	515.49	517.00	-0.9	4,121	-0.02%
2023/12/12	2.1	511.00	49.6	512.27	514.00	-47.5	4,211	-1.13%
2023/12/11	2.1	505.54	2	506.01	510.00	0	4,255	0.00%
2023/12/08	0	0.00	2	510.00	508.00	-2	4,290	-0.05%
2023/12/07	4	508.00	1	509.00	509.00	3	4,317	0.07%
2023/12/06	3	509.33	2.1	510.48	511.00	0.9	4,337	0.02%
2023/12/05	3.1	506.23	6	502.33	503.00	-2.9	4,352	-0.07%
2023/12/04	2	510.99	3	515.00	514.00	-1	4,355	-0.02%
2023/12/01	1	512.00	0	0.00	510.00	1	4,355	0.02%
2023/11/30	2	510.50	2	508.00	511.00	0	4,405	0.00%
2023/11/29	3	507.67	8.2	511.57	512.00	-5.2	4,390	-0.12%
2023/11/28	4.5	501.22	0	0.00	502.00	4.5	4,341	0.10%
2023/11/27	6	509.66	8	510.00	503.00	-2	4,321	-0.05%
2023/11/24	3	499.67	15	500.13	500.00	-12	4,229	-0.28%
2023/11/22	0.1	494.00	0	494.50	499.00	0	4,209	0.00%
2023/11/21	2	495.00	0	0.00	492.50	2	4,203	0.05%
2023/11/20	1	493.99	1	494.00	491.50	0	4,188	0.00%
2023/11/17	6	491.42	5.1	493.16	495.00	0.9	4,146	0.02%
2023/11/16	1	482.50	4	481.51	485.00	-3	4,126	-0.07%
2023/11/15	4	495.37	7.1	495.24	491.50	-3.1	4,129	-0.07%
2023/11/14	2	489.00	3	491.50	489.00	-1	4,123	-0.02%
2023/11/13	2	486.25	3.1	490.11	487.50	-1.1	4,126	-0.03%
2023/11/10	3	480.50	2	481.25	481.50	1	4,149	0.02%
2023/11/09	15	484.10	6	485.25	483.00	9	4,136	0.22%
2023/11/08	16	472.37	15	477.63	477.50	1	4,101	0.03%
2023/11/07	3	499.83	7.1	498.12	499.00	-4.1	3,946	-0.10%
2023/11/06	10	494.05	11.2	493.35	496.00	-1.2	3,928	-0.03%
2023/11/03	2.1	478.50	4	482.74	478.00	-2	3,984	-0.05%
2023/11/02	0	474.00	5.4	482.14	485.00	-5.4	3,998	-0.13%
2023/11/01	15	462.50	22.3	463.64	470.00	-7.3	3,903	-0.19%
2023/10/31	3	454.33	4.3	454.70	454.50	-1.3	3,765	-0.03%
2023/10/30	9	448.33	16.4	452.46	452.00	-7.4	3,723	-0.20%
2023/10/27	0	0.00	0	431.25	432.00	0	3,656	0.00%
2023/10/26	5	427.50	6.2	429.77	429.50	-1.2	3,737	-0.03%
2023/10/25	3	440.50	2	437.50	435.50	1	3,729	0.03%
2023/10/24	0	428.00	3.3	429.42	429.50	-3.3	3,730	-0.09%
2023/10/23	1.1	430.56	0	0.00	430.50	1.1	3,741	0.03%
2023/10/20	2.2	438.35	21	438.38	440.00	-18.8	3,732	-0.50%
2023/10/19	3	437.83	4.1	437.38	438.50	-1.1	3,726	-0.03%
2023/10/18	6	434.83	3	435.00	436.00	3	3,727	0.08%
2023/10/17	1	434.00	12	429.75	430.00	-11	3,696	-0.30%
2023/10/16	0	430.25	0	0.00	431.50	0	3,725	0.00%
2023/10/13	0	0.00	1	436.00	436.50	-1	3,751	-0.03%
2023/10/12	9	431.33	0.1	432.00	432.00	9	3,779	0.24%
2023/10/11	0	0.00	2	437.24	437.00	-2	3,800	-0.05%
2023/10/06	5	433.20	0	0.00	431.50	5	3,805	0.13%
2023/10/05	5	437.11	1	439.49	440.50	4	3,818	0.10%
2023/10/04	1.1	428.76	1	425.00	431.50	0.1	3,940	0.00%
2023/10/03	5	434.40	2	435.50	431.00	3	4,018	0.07%
2023/10/02	0	426.50	1	427.50	428.00	-1	4,057	-0.02%
2023/09/28	5.1	423.40	1	424.00	423.00	4.1	4,132	0.10%
2023/09/26	2.2	427.10	9	431.56	427.00	-6.8	4,171	-0.16%
2023/09/25	0	439.00	0	438.33	440.00	0	4,230	0.00%
2023/09/22	5	433.50	2	433.25	437.50	3	4,408	0.07%
2023/09/21	24	430.62	0	0.00	433.00	24	4,432	0.54%
2023/09/20	1.2	432.45	2	435.00	431.50	-0.8	4,435	-0.02%
2023/09/19	13	437.96	0	443.00	445.50	13	4,420	0.29%
2023/09/18	4.1	451.53	3	453.78	447.50	1.1	4,366	0.02%
2023/09/15	3	453.83	18.3	457.04	464.00	-15.3	4,354	-0.35%
2023/09/14	15	443.20	8.1	447.96	449.50	6.9	4,251	0.16%
2023/09/13	2	433.77	13.1	438.07	438.50	-11.1	4,220	-0.26%
2023/09/12	0	432.00	10.5	423.37	434.00	-10.5	4,251	-0.25%
2023/09/11	3	431.16	7	430.00	428.50	-4	4,290	-0.09%
2023/09/08	4	424.00	1.4	426.86	427.50	2.6	4,306	0.06%
2023/09/07	12	428.75	3.2	428.52	427.00	8.8	4,318	0.20%
2023/09/06	9.5	425.71	2.1	425.63	425.00	7.4	4,323	0.17%
2023/09/05	3	417.16	4.7	420.54	422.00	-1.6	4,359	-0.04%
2023/09/04	8	407.00	1	401.50	410.50	7	4,345	0.16%
2023/09/01	0	0.00	1	403.01	403.00	-1	4,384	-0.02%
2023/08/31	0.1	402.50	4.9	402.10	399.50	-4.9	4,409	-0.11%
2023/08/30	0	398.00	30	397.00	397.00	-30	4,432	-0.68%
2023/08/29	0	0.00	1	398.00	395.50	-1	4,477	-0.02%
2023/08/28	0	0.00	6.3	393.56	393.50	-6.3	4,499	-0.14%
2023/08/25	8.2	390.27	2	390.75	392.50	6.2	4,561	0.14%
2023/08/24	2	391.00	0	0.00	390.00	2	4,589	0.04%
2023/08/23	2	382.50	0	0.00	385.00	2	4,611	0.04%
2023/08/22	3	382.85	4.2	383.10	382.50	-1.1	4,647	-0.02%
2023/08/21	10.2	380.54	6.4	381.97	381.50	3.8	4,705	0.08%
2023/08/18	1.2	386.35	0	0.00	386.00	1.2	4,698	0.02%
2023/08/17	0	0.00	1	384.00	388.50	-1	4,666	-0.02%
2023/08/16	5.2	386.35	22	385.55	389.50	-16.8	4,668	-0.36%
2023/08/15	1	392.50	2	391.00	390.00	-1	4,641	-0.02%
2023/08/14	4.1	391.09	1	391.00	390.50	3.1	4,662	0.07%
2023/08/11	4.1	395.57	1.1	396.22	395.00	3	4,734	0.06%
2023/08/10	20.4	393.79	0	0.00	393.50	20.4	4,734	0.43%
2023/08/09	26.7	401.35	22	398.75	397.00	4.7	4,776	0.10%
2023/08/08	12	425.20	0	0.00	417.50	12	4,665	0.26%
2023/08/07	2	426.99	2	424.50	427.50	0	4,666	0.00%
2023/08/04	5	426.01	0	0.00	425.00	5	4,827	0.10%
2023/08/02	3.4	431.16	5	436.80	432.00	-1.6	4,873	-0.03%
2023/08/01	8	436.56	17.6	435.81	437.00	-9.6	4,858	-0.20%
2023/07/31	6	430.42	7.1	427.94	424.00	-1.1	4,766	-0.02%
2023/07/28	25.1	415.00	7	416.36	416.50	18.1	4,695	0.39%
2023/07/27	0	0.00	5.6	412.49	415.00	-5.6	4,685	-0.12%
2023/07/26	0	0.00	1.5	406.99	406.50	-1.5	4,686	-0.03%
2023/07/25	1	408.00	1	409.00	408.00	0	4,725	0.00%
2023/07/24	2	407.75	0	0.00	405.50	2	4,766	0.04%
2023/07/21	4	405.38	2	409.00	408.00	2	4,817	0.04%
2023/07/20	5	407.00	7	409.79	409.50	-2	4,892	-0.04%
2023/07/19	5	408.29	1	414.50	404.50	4	4,897	0.08%
2023/07/18	2	413.47	3	411.33	410.00	-1	4,879	-0.02%
2023/07/17	3.1	406.03	1.6	407.00	406.00	1.5	4,856	0.03%
2023/07/14	0	0.00	5.3	408.96	409.00	-5.3	4,847	-0.11%
2023/07/13	2.1	398.79	32	399.98	399.00	-30	4,821	-0.62%
2023/07/12	50.4	394.08	2	393.50	394.50	48.4	4,776	1.01%
2023/07/11	11.2	398.15	3	400.50	397.00	8.2	4,752	0.17%
2023/07/10	1	430.50	1	431.00	430.50	0	4,636	0.00%
2023/07/07	9	431.17	6	434.31	435.50	3	4,596	0.06%
2023/07/06	1.2	435.30	45	432.51	435.50	-43.9	4,631	-0.95%
2023/07/05	12.1	443.39	2	442.50	438.50	10.1	4,588	0.22%
2023/07/04	2	438.00	4.1	439.74	440.50	-2.1	4,554	-0.05%
2023/07/03	5.7	422.39	2	425.50	425.00	3.7	4,576	0.08%
2023/06/30	27.3	427.89	17	428.53	426.50	10.3	4,613	0.22%
2023/06/29	3.1	464.21	0	457.00	456.00	3.1	4,464	0.07%
2023/06/28	8	455.69	8	456.38	459.00	0	4,539	0.00%
2023/06/27	3	452.00	1	450.50	452.00	2	4,546	0.04%
2023/06/26	3.3	451.41	3	452.50	450.00	0.3	4,538	0.01%
2023/06/21	3.3	445.39	2	445.75	450.00	1.3	4,571	0.03%
2023/06/20	1.2	450.67	0.1	453.64	449.00	1.1	4,565	0.02%
2023/06/19	1.1	455.36	30	451.02	455.00	-29	4,597	-0.63%
2023/06/16	0.1	456.00	4	459.13	458.00	-4	4,555	-0.09%
2023/06/15	1.7	454.20	10	450.00	450.00	-8.3	4,510	-0.18%
2023/06/14	9	462.33	0	462.17	460.50	9	4,536	0.20%
2023/06/13	1	466.50	14.1	462.81	466.50	-13.1	4,576	-0.29%
2023/06/12	11.1	459.72	6	463.39	455.00	5.1	4,620	0.11%
2023/06/09	6	461.91	19.3	463.73	463.00	-13.3	4,615	-0.29%
2023/06/08	9	452.61	1.3	455.54	455.50	7.7	4,603	0.17%
2023/06/07	36	450.72	20	454.53	456.00	16	4,617	0.35%
2023/06/06	10.1	441.31	17	440.59	444.50	-6.9	4,589	-0.15%
2023/06/05	3	439.00	12	441.25	438.00	-9	4,618	-0.19%
2023/06/02	8	430.00	5.1	429.90	431.00	3	4,652	0.06%
2023/06/01	5	424.40	21	420.24	424.00	-16	4,710	-0.34%
2023/05/31	38	426.50	6.1	426.08	425.50	31.9	4,726	0.67%
2023/05/30	2	424.00	1.1	423.82	423.50	0.9	4,722	0.02%
2023/05/29	0	420.50	24	422.69	423.50	-24	4,777	-0.50%
2023/05/26	4	419.38	12.1	419.71	416.50	-8.1	4,888	-0.16%
2023/05/25	21	415.76	9	415.72	414.00	12	4,933	0.24%
2023/05/24	9	405.00	5	404.00	407.50	4	4,964	0.08%
2023/05/23	1	409.00	2	410.00	409.00	-1	5,055	-0.02%
2023/05/22	2.3	407.22	2	408.00	408.00	0.3	5,111	0.00%
2023/05/19	2.1	407.00	11	407.50	407.00	-8.9	5,133	-0.17%
2023/05/18	9	404.62	6	405.25	407.50	3	5,180	0.06%
2023/05/17	10.1	400.30	7.1	399.42	400.50	3	5,247	0.06%
2023/05/16	1.1	406.74	3	407.00	406.00	-1.9	5,300	-0.04%
2023/05/15	7.6	400.59	8	399.57	400.50	-0.4	5,331	-0.01%
2023/05/12	8.1	411.68	0.3	413.15	411.00	7.8	5,327	0.15%
2023/05/11	23	419.74	6	417.42	415.50	17	5,384	0.32%
2023/05/10	45	428.31	39	429.89	424.00	6	5,638	0.11%
2023/05/09	5.1	421.52	6.1	417.34	417.00	-1	5,570	-0.02%
2023/05/08	8	430.81	8.1	430.57	429.00	-0.1	5,560	0.00%
2023/05/05	4	425.50	6	427.33	428.00	-2	5,614	-0.04%
2023/05/04	6	422.58	4	422.75	423.00	2	5,719	0.03%
2023/05/03	5.1	421.21	6	425.08	426.50	-0.9	5,811	-0.02%
2023/05/02	4	426.13	4	424.39	425.50	0	5,948	0.00%
2023/04/28	3	415.83	2	421.00	418.50	1	6,018	0.02%
2023/04/27	4	411.50	1	415.50	410.50	3	5,989	0.05%
2023/04/26	18.2	406.59	17	408.41	412.00	1.2	5,961	0.02%
2023/04/25	20.2	413.26	11	420.18	409.00	9.2	5,953	0.16%
2023/04/24	4	435.15	0.1	436.00	438.50	3.9	5,936	0.07%
2023/04/21	2.1	438.24	1	441.50	436.00	1.1	5,995	0.02%
2023/04/20	1.1	445.16	0	446.50	445.00	1.1	6,097	0.02%
2023/04/19	2	453.00	0	0.00	450.00	2	6,218	0.03%
2023/04/18	1.3	452.45	2	453.25	451.00	-0.7	6,330	-0.01%
2023/04/17	3	457.17	1.3	456.15	458.00	1.7	6,416	0.03%
2023/04/14	2.1	458.81	7.2	457.58	459.00	-5.1	6,532	-0.08%
2023/04/13	4	450.51	5.2	452.00	450.00	-1.2	6,666	-0.02%
2023/04/12	6	456.42	3.3	455.64	455.50	2.7	6,683	0.04%
2023/04/11	0.3	458.16	10.1	460.01	463.50	-9.9	6,689	-0.15%
2023/04/10	12.1	447.34	12.2	446.00	447.50	-0.1	6,669	0.00%
2023/04/07	1	441.00	5.4	439.12	439.00	-4.4	6,821	-0.06%
2023/04/06	5	436.40	10.3	435.82	435.50	-5.3	6,817	-0.08%
2023/03/31	13	427.92	12.6	429.98	431.50	0.4	6,737	0.01%
2023/03/30	5.3	415.01	9.1	416.00	415.00	-3.8	6,736	-0.06%
2023/03/29	7	415.29	1	412.50	414.00	6	6,812	0.09%
2023/03/28	1	425.50	1.5	425.50	425.50	-0.5	6,860	-0.01%
2023/03/27	1	430.51	0	0.00	430.50	1	7,005	0.01%
2023/03/24	3	436.33	2.7	435.15	436.50	0.3	7,142	0.00%
2023/03/23	3	434.50	4	432.25	433.00	-1	7,147	-0.01%
2023/03/22	4	431.88	8.1	432.44	430.50	-4.1	7,172	-0.06%
2023/03/21	2.3	429.72	11.3	431.73	429.00	-9	7,141	-0.13%
2023/03/20	12	430.08	0.5	430.50	430.00	11.5	7,158	0.16%
2023/03/17	26	426.29	18	431.17	434.50	8	7,157	0.11%
2023/03/16	6.1	412.10	19.6	411.62	417.50	-13.5	7,136	-0.19%
2023/03/15	27.3	429.00	28	427.36	418.00	-0.7	7,188	-0.01%
2023/03/14	2	422.25	2.1	420.79	420.00	-0.1	7,204	0.00%
2023/03/13	5.8	419.97	7	421.64	428.00	-1.2	7,234	-0.02%
2023/03/10	2	424.00	3.9	424.11	424.00	-1.9	7,206	-0.03%
2023/03/09	2	429.50	2.1	429.81	428.00	-0.1	7,205	0.00%
2023/03/08	2	424.00	1.1	430.59	429.50	0.9	7,242	0.01%
2023/03/07	17	425.97	20.7	428.36	430.50	-3.7	7,206	-0.05%
2023/03/06	20	420.08	27	422.69	422.00	-7	7,140	-0.10%
2023/03/03	3	410.33	1.4	411.39	410.50	1.6	7,077	0.02%
2023/03/02	0.1	409.83	0	410.00	409.50	0.1	7,084	0.00%
2023/03/01	8.2	410.13	10.4	407.19	415.50	-2.2	7,055	-0.03%
2023/02/24	36.2	406.73	36.3	409.43	407.50	-0.1	7,012	0.00%
2023/02/23	6.3	412.50	10	412.35	409.00	-3.8	6,914	-0.05%
2023/02/22	19.5	411.36	16.2	412.40	409.00	3.3	6,947	0.05%
2023/02/21	10.1	417.54	16.9	421.99	425.00	-6.7	6,990	-0.10%
2023/02/20	26.3	407.36	66.2	408.72	407.50	-39.8	6,970	-0.57%
2023/02/17	59.2	404.88	26	403.52	404.50	33.2	6,958	0.48%
2023/02/16	13.5	399.83	15.2	399.73	402.00	-1.7	6,993	-0.02%
2023/02/15	16.1	400.39	12.1	397.20	398.00	4	7,132	0.06%
2023/02/14	18	393.86	26.3	395.43	398.50	-8.3	7,327	-0.11%
2023/02/13	4	383.50	5	383.20	380.50	-1	7,330	-0.01%
2023/02/10	3.1	381.47	4.1	382.26	383.50	-1	7,378	-0.01%
2023/02/09	6.2	387.61	10.1	386.16	381.50	-3.9	7,337	-0.05%
2023/02/08	33.7	381.76	44.3	385.85	390.00	-10.6	7,240	-0.15%
2023/02/07	5	365.30	2	360.00	364.00	3	6,950	0.04%
2023/02/06	4	363.00	1.1	360.82	356.00	2.9	6,844	0.04%
2023/02/03	2.1	358.82	6	362.82	363.00	-3.9	6,795	-0.06%
2023/02/02	0.2	358.00	22.1	359.04	361.00	-21.9	6,735	-0.33%
2023/02/01	11.1	356.67	10	356.90	353.50	1.1	6,685	0.02%
2023/01/31	24	358.96	110	355.68	355.00	-86	6,599	-1.30%	大賣/
2023/01/30	9	353.28	14	353.39	351.00	-5	6,480	-0.08%
2023/01/17	1	347.50	0.1	347.00	348.00	0.9	6,437	0.01%
2023/01/16	7	347.14	8.1	346.68	345.00	-1.1	6,453	-0.02%
2023/01/13	1	345.00	5	345.20	346.00	-4	6,440	-0.06%
2023/01/12	8	345.75	52.2	343.11	344.50	-44.2	6,422	-0.69%
2023/01/11	14	348.50	6.2	349.10	350.50	7.8	6,390	0.12%
2023/01/10	13.3	347.01	13.1	343.60	347.00	0.2	6,418	0.00%
2023/01/09	29.3	347.68	22	345.96	348.50	7.3	6,361	0.11%
2023/01/06	156	349.51	22.5	349.11	352.00	133.5	6,281	2.13%	大買/鉅額交易
2023/01/05	13.2	342.19	34.3	340.05	339.00	-21.1	6,188	-0.34%
2023/01/04	3	334.00	4.9	333.35	335.50	-1.9	6,155	-0.03%
2023/01/03	5.1	331.02	24.4	330.83	334.50	-19.3	6,088	-0.32%
2022/12/30	27.1	315.71	31.3	318.61	315.50	-4.1	5,950	-0.07%
2022/12/29	9	312.33	10	311.30	317.50	-1	5,941	-0.02%
2022/12/28	12	309.67	6	312.17	309.00	6	5,965	0.10%
2022/12/27	69.2	319.91	66.1	321.65	319.00	3.1	5,944	0.05%
2022/12/26	18.3	306.06	5	306.20	306.50	13.3	5,770	0.23%
2022/12/23	2.1	299.00	2	299.25	301.50	0.1	5,794	0.00%
2022/12/22	2	301.00	6	302.83	302.00	-4	5,818	-0.07%
2022/12/21	4	300.01	2	298.50	298.00	2	5,778	0.04%
2022/12/20	2	302.50	10.3	308.29	300.00	-8.3	5,698	-0.15%
2022/12/19	26.4	309.01	18	307.25	309.00	8.4	5,612	0.15%
2022/12/16	6	308.83	12.2	309.92	314.50	-6.2	5,454	-0.11%
2022/12/15	1.2	306.68	7	307.57	308.50	-5.8	5,383	-0.11%
2022/12/14	0.2	301.50	20	305.40	307.00	-19.8	5,387	-0.37%
2022/12/13	2.2	296.73	2	295.50	295.50	0.2	5,388	0.00%
2022/12/12	2.1	293.58	1	295.00	296.50	1.1	5,403	0.02%
2022/12/09	2	299.75	2	299.50	299.00	0	5,433	0.00%
2022/12/08	14	297.75	2	298.75	297.50	12	5,426	0.22%
2022/12/07	9	300.11	20	302.25	305.00	-11	5,379	-0.20%
2022/12/06	6.6	294.42	5	295.50	298.50	1.6	5,272	0.03%
2022/12/05	5	297.90	13	296.31	300.50	-8	5,206	-0.15%
2022/12/02	3	295.66	1	299.00	299.00	2	5,202	0.04%
2022/12/01	11.2	299.27	9.2	297.93	297.00	2	5,232	0.04%
2022/11/30	1	292.48	0.1	294.50	298.50	1	5,189	0.02%
2022/11/29	8	292.06	8.1	291.56	293.00	-0.1	5,184	0.00%
2022/11/28	7	292.14	2	294.00	291.50	5	5,198	0.10%
2022/11/25	13.2	297.81	1	297.00	294.50	12.2	5,230	0.23%
2022/11/24	12.2	297.11	16.1	298.82	302.00	-3.9	5,231	-0.07%
2022/11/23	2	292.25	0	0.00	291.00	2	5,198	0.04%
2022/11/22	12	294.50	12	290.96	295.00	0	5,191	0.00%
2022/11/21	8.3	298.55	10	297.75	298.00	-1.7	5,174	-0.03%
2022/11/18	4.2	307.20	7.4	306.46	301.50	-3.2	5,173	-0.06%
2022/11/17	41.5	308.47	33	306.94	307.00	8.5	5,084	0.17%
2022/11/16	47.1	305.62	41.3	301.10	307.00	5.8	4,961	0.12%
2022/11/15	1.2	298.00	6	298.08	301.00	-4.8	4,887	-0.10%
2022/11/14	9.5	299.88	23.1	298.37	298.00	-13.6	4,889	-0.28%
2022/11/11	61	301.39	62	301.15	298.00	-1	4,831	-0.02%
2022/11/10	49.1	289.85	54	287.54	290.00	-4.9	4,679	-0.11%
2022/11/09	13	278.73	22.2	280.75	285.00	-9.2	4,429	-0.21%
2022/11/08	4	261.50	8.1	259.99	259.50	-4.1	4,338	-0.09%
2022/11/07	22	254.32	5	255.80	255.50	17	4,291	0.40%
2022/11/04	1.1	244.09	3.1	246.52	247.50	-2	4,337	-0.05%
2022/11/03	1	242.00	0	0.00	245.00	1	4,413	0.02%
2022/11/02	6.1	245.71	7	244.79	246.00	-0.9	4,451	-0.02%
2022/11/01	5	242.50	5	244.20	243.50	0	4,585	0.00%
2022/10/31	1	236.00	4	240.88	241.00	-3	4,625	-0.06%
2022/10/28	6.1	235.33	7.1	233.67	237.00	-1	4,686	-0.02%
2022/10/27	0	0.00	2.2	238.55	241.00	-2.2	4,689	-0.05%
2022/10/26	2	235.25	0.2	236.04	235.00	1.8	4,779	0.04%
2022/10/25	2	240.21	5	237.70	235.50	-3	4,815	-0.06%
2022/10/24	8	247.69	5.1	250.02	246.00	2.9	4,810	0.06%
2022/10/21	1	245.50	4.1	248.47	246.00	-3.1	4,818	-0.06%
2022/10/20	0	0.00	4	242.13	245.50	-4	4,827	-0.08%
2022/10/19	0	0.00	0.1	244.67	244.00	-0.1	4,821	0.00%
2022/10/18	11.1	245.67	8	243.19	243.00	3.1	4,795	0.06%
2022/10/17	4	246.13	6	247.67	249.00	-2	4,785	-0.04%
2022/10/14	3.1	241.65	1	241.50	242.50	2.1	4,779	0.04%
2022/10/13	0	0.00	2.1	236.52	233.00	-2.1	4,841	-0.04%
2022/10/12	4	235.88	2	235.00	237.00	2	4,832	0.04%
2022/10/11	0	0.00	1	234.50	236.50	-1	4,808	-0.02%
2022/10/07	1	238.50	2	238.50	238.50	-1	4,849	-0.02%
2022/10/06	2	240.50	1.1	239.10	240.50	1	4,901	0.02%
2022/10/05	11	236.64	10.1	236.91	238.50	1	4,951	0.02%
2022/10/04	3	228.33	3	228.33	228.00	0	5,121	0.00%
2022/10/03	0	218.27	0	0.00	217.50	0	5,235	0.00%
2022/09/30	0.1	215.29	8	213.75	219.00	-7.9	5,390	-0.15%
2022/09/29	8	213.94	4	215.75	213.50	4	5,459	0.07%
2022/09/28	3.4	216.97	5	217.10	214.50	-1.6	5,558	-0.03%
2022/09/27	6.2	223.65	6	224.33	223.50	0.2	5,569	0.00%
2022/09/26	2.6	227.58	3	226.67	222.50	-0.4	5,645	-0.01%
2022/09/23	1.1	235.35	1	238.00	235.50	0.1	5,709	0.00%
2022/09/22	37	239.77	35	239.50	239.50	2	5,766	0.03%
2022/09/21	11	245.05	4.4	244.52	243.50	6.6	5,768	0.11%
2022/09/20	11.1	244.34	3.2	245.52	243.50	7.9	5,799	0.14%
2022/09/19	10	251.00	0	0.00	249.50	10	5,779	0.17%
2022/09/16	2	254.25	0	0.00	253.00	2	5,791	0.03%
2022/09/15	1	258.00	1	263.50	260.50	0	5,838	0.00%
2022/09/14	0.1	257.50	2	256.50	258.00	-2	5,980	-0.03%
2022/09/13	1	262.00	1.1	264.07	263.00	-0.1	6,033	0.00%
2022/09/12	0	0.00	1.1	266.36	266.50	-1.1	6,114	-0.02%
2022/09/08	5	256.70	5	250.30	259.00	0	6,200	0.00%
2022/09/07	29	251.26	27	252.80	254.50	2	6,170	0.03%
2022/09/06	5	251.20	6	252.17	251.50	-1	6,147	-0.02%
2022/09/05	9	251.67	14	249.82	252.50	-5	6,168	-0.08%
2022/09/02	4	259.25	3	260.17	258.50	1	6,149	0.02%
2022/09/01	1.2	260.75	1	261.00	258.50	0.2	6,144	0.00%
2022/08/31	8	258.06	7	257.36	263.50	1	6,149	0.02%
2022/08/30	1	258.50	7	257.50	258.50	-6	6,127	-0.10%
2022/08/29	5	259.00	6.2	258.91	259.00	-1.1	6,137	-0.02%
2022/08/26	6.2	266.61	8	268.94	265.00	-1.8	6,134	-0.03%
2022/08/24	1.1	260.52	1	262.00	260.00	0.1	6,180	0.00%
2022/08/23	1.1	262.71	2	263.25	261.00	-0.9	6,222	-0.01%
2022/08/22	6.7	266.51	5	267.10	266.00	1.7	6,246	0.03%
2022/08/19	4.1	270.66	3	270.17	270.00	1.1	6,270	0.02%
2022/08/18	13.1	265.40	7.2	264.39	267.00	5.9	6,240	0.09%
2022/08/17	9	263.28	8	263.56	265.00	1	6,240	0.02%
2022/08/16	1	263.50	0.1	263.50	262.00	1	6,220	0.02%
2022/08/15	6	266.66	3.2	265.84	267.50	2.8	6,238	0.05%
2022/08/12	0.1	261.44	0	0.00	261.50	0.1	6,210	0.00%
2022/08/11	5.1	257.08	8.1	257.48	257.50	-3.1	6,208	-0.05%
2022/08/10	11	250.23	9	250.56	245.50	2	6,155	0.03%
2022/08/09	2	255.50	5	260.20	260.00	-3	6,106	-0.05%
2022/08/08	6	251.17	8	249.06	256.50	-2	6,109	-0.03%
2022/08/05	0	0.00	6	248.33	247.50	-6	6,006	-0.10%
2022/08/04	2.2	245.93	3.1	246.56	247.00	-1	6,022	-0.02%
2022/08/03	7.1	247.79	4	247.50	249.50	3.1	5,979	0.05%
2022/08/02	28.2	250.08	25	249.90	250.50	3.2	6,017	0.05%
2022/08/01	3	260.00	5	262.00	262.00	-2	5,974	-0.03%
2022/07/29	2	260.50	2	264.25	265.00	0	5,970	0.00%
2022/07/28	7	264.21	7	261.86	262.50	0	5,991	0.00%
2022/07/27	0	260.50	0.2	259.00	264.50	-0.1	6,037	0.00%
2022/07/26	0	260.00	1	257.50	261.50	-1	6,058	-0.02%
2022/07/25	0	0.00	5	262.10	262.00	-5	6,210	-0.08%
2022/07/22	17.2	266.48	13	265.42	266.00	4.2	6,278	0.07%
2022/07/21	7	263.93	4.4	266.24	269.50	2.7	6,304	0.04%
2022/07/20	3.1	258.34	2.1	259.21	258.00	1	6,263	0.02%
2022/07/19	2	250.25	3	250.50	250.50	-1	6,205	-0.02%
2022/07/18	1.2	248.99	4	249.87	249.00	-2.8	6,242	-0.04%
2022/07/15	3.1	243.95	5	246.50	245.00	-1.9	6,238	-0.03%
2022/07/14	22	238.25	20	239.10	241.00	2	6,162	0.03%
2022/07/13	22	241.32	28.1	240.34	238.50	-6	6,096	-0.10%
2022/07/12	63.4	238.89	38.1	235.77	234.50	25.3	6,001	0.42%
2022/07/11	2.1	299.69	3.1	299.53	300.50	-1	5,766	-0.02%
2022/07/08	3	298.00	12.7	298.11	300.00	-9.7	5,643	-0.17%
2022/07/07	16.5	277.12	11.2	279.86	279.50	5.3	5,501	0.10%
2022/07/06	12.6	283.61	114.3	279.42	278.00	-101.7	5,462	-1.86%	大賣/鉅額交易
2022/07/05	43.2	292.27	149.1	291.92	292.00	-105.9	5,366	-1.97%	大賣/鉅額交易
2022/07/04	8.1	294.12	3.1	289.08	296.00	5	5,317	0.09%
2022/07/01	18.8	291.71	51	299.04	288.50	-32.2	5,270	-0.61%
2022/06/30	6	304.17	24	303.06	302.00	-18	5,205	-0.35%
2022/06/29	6.2	311.24	38	306.28	310.00	-31.9	5,131	-0.62%
2022/06/28	7.5	319.47	7	320.00	315.00	0.5	5,056	0.01%
2022/06/27	6	329.33	0.2	332.60	330.00	5.8	5,012	0.12%
2022/06/24	5.6	320.37	3	324.33	325.00	2.6	4,996	0.05%
2022/06/23	2.1	323.42	1	326.00	326.00	1.1	4,994	0.02%
2022/06/22	29.9	330.90	21.2	326.20	321.00	8.8	4,929	0.18%
2022/06/21	10.1	341.63	8.2	340.37	346.00	1.9	4,848	0.04%
2022/06/20	4.4	340.98	5	339.50	341.50	-0.6	4,829	-0.01%
2022/06/17	59.2	357.92	53.1	352.00	352.00	6.1	4,866	0.12%
2022/06/16	1.1	371.85	1	375.00	366.50	0.1	4,825	0.00%
2022/06/15	8.2	375.35	7.2	375.74	372.50	1	4,891	0.02%
2022/06/14	1.8	374.01	0	0.00	379.00	1.8	4,930	0.04%
2022/06/13	8.3	379.53	3	380.00	379.50	5.3	4,946	0.11%
2022/06/10	8.2	393.88	4	393.50	393.00	4.2	4,942	0.08%
2022/06/09	9.2	399.78	6.4	399.99	398.50	2.8	4,943	0.06%
2022/06/08	4	404.25	7	405.57	405.00	-3	4,933	-0.06%
2022/06/07	6.1	401.50	1	401.50	401.00	5.1	4,958	0.10%
2022/06/06	1	405.00	2	406.25	406.50	-1	4,962	-0.02%
2022/06/02	21.2	401.72	10	403.60	401.00	11.2	5,010	0.22%
2022/06/01	11.2	412.61	10.2	411.30	410.00	1	5,027	0.02%
2022/05/31	10.1	405.44	14	404.25	406.00	-4	4,975	-0.08%
2022/05/30	33.4	402.53	2.2	402.77	404.00	31.2	4,964	0.63%
2022/05/27	1	399.49	6	398.75	400.00	-5	4,966	-0.10%
2022/05/26	1	388.54	1	386.50	387.50	0	5,021	0.00%
2022/05/25	3.2	387.00	6	387.83	389.00	-2.8	5,073	-0.06%
2022/05/24	3.2	384.99	2.1	386.04	384.50	1.1	5,140	0.02%
2022/05/23	15.2	393.77	9	396.44	393.00	6.2	5,219	0.12%
2022/05/20	4.2	405.02	6.1	403.10	401.50	-1.9	5,215	-0.04%
2022/05/19	9	400.61	20.2	399.29	402.50	-11.2	5,238	-0.21%
2022/05/18	10.1	396.81	20	397.50	395.00	-9.9	5,270	-0.19%
2022/05/17	12.5	395.39	8	395.50	394.50	4.5	5,313	0.08%
2022/05/16	29	395.84	26.4	396.96	391.50	2.6	5,359	0.05%
2022/05/13	10.1	398.50	18.1	396.09	399.00	-8	5,369	-0.15%
2022/05/12	19.2	389.09	11	389.86	388.50	8.2	5,461	0.15%
2022/05/11	18.5	391.23	11	390.73	391.50	7.5	5,472	0.14%
2022/05/10	11.1	387.90	14.1	381.89	390.50	-3	5,522	-0.05%
2022/05/09	4.3	379.27	3.2	381.19	378.00	1.1	5,541	0.02%
2022/05/06	12	391.67	7	391.50	391.00	5	5,566	0.09%
2022/05/05	14.1	398.64	21.2	399.66	401.00	-7.1	5,606	-0.13%
2022/05/04	22.5	396.18	19.1	398.13	395.00	3.4	5,582	0.06%
2022/05/03	4	401.01	5.2	402.59	403.50	-1.1	5,564	-0.02%
2022/04/29	14.9	402.35	15.3	405.73	398.50	-0.4	5,587	-0.01%
2022/04/28	10.1	377.98	9	376.56	382.50	1.1	5,432	0.02%
2022/04/27	20.4	356.70	27	354.98	363.50	-6.6	5,363	-0.12%
2022/04/26	5	376.31	2	376.00	376.00	3	5,269	0.06%
2022/04/25	4.3	374.16	6	375.00	374.50	-1.7	5,290	-0.03%
2022/04/22	6.5	388.56	3	389.50	387.00	3.5	5,259	0.07%
2022/04/21	10.2	400.67	12	399.83	401.50	-1.8	5,238	-0.03%
2022/04/20	8	404.88	9	404.06	405.50	-1	5,244	-0.02%
2022/04/19	3	402.83	0	0.00	402.00	3	5,258	0.06%
2022/04/18	1	405.50	3	406.00	405.50	-2	5,292	-0.04%
2022/04/15	1.2	400.76	1	400.00	400.00	0.2	5,317	0.00%
2022/04/14	1.6	411.52	4	415.25	414.00	-2.4	5,371	-0.04%
2022/04/13	12.1	405.14	10	405.10	410.00	2.1	5,405	0.04%
2022/04/12	9	394.17	16	390.34	398.00	-7	5,451	-0.13%
2022/04/11	10.9	395.19	9	395.61	390.50	1.9	5,427	0.04%
2022/04/08	1.5	403.09	5	403.89	403.00	-3.6	5,410	-0.07%
2022/04/07	7.9	405.08	4	403.50	400.00	3.9	5,404	0.07%
2022/04/06	9.3	416.34	1	417.96	415.00	8.3	5,325	0.16%
2022/04/01	3.1	423.23	1	424.50	427.50	2.1	5,285	0.04%
2022/03/31	4.1	426.10	4	428.51	426.50	0.1	5,291	0.00%
2022/03/30	4	423.88	3	425.34	424.50	1	5,314	0.02%
2022/03/29	4.8	420.98	2	421.25	420.50	2.8	5,349	0.05%
2022/03/28	12.1	424.46	7	421.64	425.00	5.1	5,374	0.09%
2022/03/25	12.1	437.59	5	439.70	435.50	7	5,413	0.13%
2022/03/24	12.4	433.88	3	434.67	434.50	9.4	5,471	0.17%
2022/03/23	10	442.15	17.2	441.23	445.00	-7.2	5,489	-0.13%
2022/03/22	25.1	436.80	16	438.00	434.50	9.1	5,583	0.16%
2022/03/21	25.1	451.33	0	0.00	450.50	25.1	5,504	0.46%
2022/03/18	13.2	459.45	2	456.00	456.50	11.2	5,507	0.20%
2022/03/17	13.1	466.34	25.1	465.54	467.00	-12	5,512	-0.22%
2022/03/16	22.1	453.02	8	453.44	452.50	14.1	5,483	0.26%
2022/03/15	11.1	454.05	11	455.37	451.50	0.1	5,502	0.00%
2022/03/14	2	465.00	2	462.95	463.00	0	5,586	0.00%
2022/03/11	5	466.70	1.2	465.70	466.50	3.9	5,694	0.07%
2022/03/10	3.3	464.12	10	464.80	468.00	-6.7	5,762	-0.12%
2022/03/09	14.3	454.85	6	455.75	452.50	8.3	5,797	0.14%
2022/03/08	10.3	451.49	11.4	453.74	452.50	-1.1	5,879	-0.02%
2022/03/07	8.2	456.47	2	460.53	456.50	6.2	5,922	0.10%
2022/03/04	8.1	475.52	4.1	475.33	474.00	4	5,955	0.07%
2022/03/03	15.7	481.31	19	481.50	480.00	-3.3	6,025	-0.06%
2022/03/02	8.5	475.49	11	475.36	477.00	-2.5	6,075	-0.04%
2022/03/01	8	474.06	16.5	473.50	481.00	-8.5	6,089	-0.14%
2022/02/25	5.1	460.88	3	461.50	456.50	2.1	6,011	0.03%
2022/02/24	22.5	458.74	14.2	459.75	456.00	8.3	6,011	0.14%
2022/02/23	42.1	463.55	34.5	461.83	463.50	7.6	5,972	0.13%
2022/02/22	5.5	451.43	3.1	450.18	452.00	2.3	5,980	0.04%
2022/02/21	4.4	451.25	2.3	453.33	453.50	2.1	6,063	0.03%
2022/02/18	9.2	445.02	2.7	446.46	446.50	6.5	6,256	0.10%
2022/02/17	9.1	451.35	11	451.19	450.50	-1.9	6,281	-0.03%
2022/02/16	10.6	457.58	9	459.05	456.00	1.6	6,399	0.02%
2022/02/15	12.2	455.35	8	455.69	453.00	4.2	6,411	0.07%
2022/02/14	14.1	453.47	13	459.96	454.50	1.1	6,404	0.02%
2022/02/11	8.2	463.79	6.2	467.48	468.00	2	6,335	0.03%
2022/02/10	9	464.67	4	465.13	467.00	5	6,390	0.08%
2022/02/09	13.1	460.61	11.1	461.00	462.00	2	6,558	0.03%
2022/02/08	6.8	454.04	6	454.08	453.00	0.8	6,812	0.01%
2022/02/07	13.4	458.10	0	0.00	456.50	13.4	6,762	0.20%
2022/01/26	7.1	472.07	6.1	472.57	471.00	1	6,701	0.01%
2022/01/25	10.1	475.19	2	477.75	473.00	8.1	6,713	0.12%
2022/01/24	20	485.23	13	488.77	490.50	7	6,707	0.10%
2022/01/21	4	494.50	3.1	495.49	494.50	1	6,702	0.01%
2022/01/20	4	502.25	3	501.33	503.00	1	6,757	0.01%
2022/01/19	7.3	505.32	3.1	503.03	506.00	4.3	6,751	0.06%
2022/01/18	13	510.31	13.1	511.48	510.00	-0.1	6,770	0.00%
2022/01/17	6	498.09	4	498.63	501.00	2	6,745	0.03%
2022/01/14	6.1	488.71	1.1	488.09	494.50	5	6,769	0.07%
2022/01/13	24.3	497.98	0	0.00	498.00	24.3	6,819	0.36%
2022/01/12	10	505.60	8	507.49	508.00	2	6,826	0.03%
2022/01/11	6	515.00	7.1	510.85	508.00	-1.1	6,833	-0.02%
2022/01/10	4	508.25	4	509.50	510.00	0	6,836	0.00%
2022/01/07	8.5	511.88	5	507.82	507.00	3.5	6,881	0.05%
2022/01/06	4.1	513.56	14.1	511.19	517.00	-10	6,871	-0.15%
2022/01/05	13.1	520.23	6.6	517.58	520.00	6.5	6,855	0.10%
2022/01/04	8	536.13	20.7	532.47	532.00	-12.7	6,861	-0.18%
2022/01/03	0	0.00	3.1	541.21	538.00	-3.1	6,850	-0.04%
2021/12/30	27.1	539.74	6.2	540.10	539.00	20.9	6,885	0.30%
2021/12/29	5	534.99	1	535.00	534.00	4	6,890	0.06%
2021/12/28	4	536.00	7.4	537.27	537.00	-3.4	6,974	-0.05%
2021/12/27	2.1	529.48	5.1	531.95	531.00	-3	6,984	-0.04%
2021/12/24	3	538.00	4.2	536.37	530.00	-1.2	7,028	-0.02%
2021/12/23	6	535.83	11.4	536.81	538.00	-5.4	7,083	-0.08%
2021/12/22	3	532.67	9.7	532.05	532.00	-6.7	7,091	-0.09%
2021/12/21	2	531.00	21.2	529.72	535.00	-19.2	7,079	-0.27%
2021/12/20	8	520.63	3	519.00	528.00	5	7,042	0.07%
2021/12/17	4.4	524.62	7	529.57	531.00	-2.7	6,993	-0.04%
2021/12/16	5.2	522.93	34.7	525.87	534.00	-29.5	6,957	-0.42%
2021/12/15	15.3	502.76	6.5	508.97	512.00	8.8	6,861	0.13%
2021/12/14	12.4	505.98	3	506.67	502.00	9.4	6,853	0.14%
2021/12/13	6.2	521.59	14.2	522.36	520.00	-8.1	6,826	-0.12%
2021/12/10	50.3	506.61	3	507.68	508.00	47.3	6,780	0.70%
2021/12/09	35.1	511.06	5.5	513.14	512.00	29.6	6,777	0.44%
2021/12/08	7	520.71	115.1	518.58	519.00	-108.1	6,749	-1.60%	大賣/鉅額交易
2021/12/07	5	509.60	7.4	510.82	513.00	-2.4	6,743	-0.04%
2021/12/06	2	500.50	26.5	503.23	505.00	-24.5	6,645	-0.37%
2021/12/03	0.2	490.50	3.2	493.68	493.00	-3	6,613	-0.04%
2021/12/02	11.4	488.01	7.1	488.99	486.00	4.3	6,607	0.06%
2021/12/01	3.1	478.34	12.2	479.39	482.50	-9.1	6,655	-0.14%
2021/11/30	10.1	471.57	1.2	475.07	465.50	8.9	6,584	0.14%
2021/11/29	2.5	469.86	0.2	466.72	470.00	2.4	6,565	0.04%
2021/11/26	12.1	466.31	4	464.03	462.50	8.1	6,565	0.12%
2021/11/25	5.3	475.95	3	474.67	473.00	2.2	6,561	0.03%
2021/11/24	3.1	483.67	3.1	480.59	480.50	0	6,613	0.00%
2021/11/23	13	481.38	12	481.42	485.50	1	6,719	0.02%
2021/11/22	2	485.50	24.1	492.83	489.50	-22.1	6,713	-0.33%
2021/11/19	31.8	491.50	12	483.48	483.00	19.8	6,771	0.29%
2021/11/18	20.3	495.81	27.1	496.35	493.50	-6.9	6,765	-0.10%
2021/11/17	29.3	488.10	35.6	485.41	490.50	-6.3	6,684	-0.09%
2021/11/16	5.1	470.89	5.1	471.50	470.00	0	6,504	0.00%
2021/11/15	5	466.20	67.2	465.53	470.00	-62.2	6,512	-0.95%
2021/11/12	107.1	448.61	8.1	452.40	451.50	99.1	6,464	1.53%	大買/
2021/11/11	12	441.83	24.4	445.23	443.00	-12.4	6,474	-0.19%
2021/11/10	14	453.03	34.1	452.57	452.00	-20.1	6,501	-0.31%
2021/11/09	1	459.00	58	459.17	461.00	-57	6,504	-0.88%
2021/11/08	66.2	456.43	16.2	459.68	456.50	50	6,417	0.78%
2021/11/05	32.1	426.19	41.5	431.62	448.00	-9.4	6,269	-0.15%
2021/11/04	18	412.67	8	412.63	407.50	10	6,019	0.17%
2021/11/03	3	413.50	0.2	412.78	413.50	2.8	6,107	0.05%
2021/11/02	19.3	411.85	0	0.00	405.50	19.3	6,248	0.31%
2021/11/01	29.1	417.77	12.1	421.50	418.50	17.1	6,405	0.27%
2021/10/29	0.1	415.75	12.1	417.63	415.50	-12	6,517	-0.18%
2021/10/28	23	412.87	26.2	415.29	410.50	-3.2	6,619	-0.05%
2021/10/27	14	408.46	2	408.50	408.50	12	6,991	0.17%
2021/10/26	1	408.50	24.1	407.98	409.00	-23.1	7,147	-0.32%
2021/10/25	10	400.35	5	400.20	400.00	5	7,252	0.07%
2021/10/22	3.1	397.88	4	398.38	405.00	-0.9	7,469	-0.01%
2021/10/21	45.1	407.54	48.1	401.36	395.50	-3	7,730	-0.04%
2021/10/20	8	403.06	2	401.00	399.00	6	7,680	0.08%
2021/10/19	3	397.67	7.2	398.83	401.00	-4.2	7,711	-0.05%
2021/10/18	4.2	388.90	1	393.50	387.00	3.2	7,840	0.04%
2021/10/15	0	0.00	17.4	382.22	390.50	-17.4	7,897	-0.22%
2021/10/14	2.4	366.95	2.1	373.19	372.00	0.3	7,975	0.00%
2021/10/13	4.6	373.22	6.1	371.71	371.50	-1.6	7,962	-0.02%
2021/10/12	7.7	377.94	3	376.55	372.00	4.7	7,957	0.06%
2021/10/08	14.2	391.40	0	397.25	389.00	14.2	7,923	0.18%
2021/10/07	24	397.90	19	401.58	396.00	5	7,985	0.06%
2021/10/06	2.3	399.35	2	397.75	391.00	0.3	8,021	0.00%
2021/10/05	48.1	394.08	42.1	395.93	397.50	6	8,052	0.07%
2021/10/04	17.2	399.98	15.1	404.68	399.50	2.1	8,091	0.03%
2021/10/01	1.2	403.70	9	408.61	404.50	-7.9	8,143	-0.10%
2021/09/30	5	404.79	7.2	410.83	410.00	-2.2	8,201	-0.03%
2021/09/29	10.8	412.17	27.1	409.60	406.50	-16.3	8,156	-0.20%
2021/09/28	7.2	427.27	2	427.50	424.00	5.2	8,167	0.06%
2021/09/27	2.2	425.86	9.1	432.53	434.50	-6.9	8,188	-0.08%
2021/09/24	1.3	427.98	3	430.00	426.00	-1.8	8,194	-0.02%
2021/09/23	2	428.50	4	431.50	426.50	-2	8,292	-0.02%
2021/09/22	6.1	416.86	6	420.25	422.00	0.1	8,256	0.00%
2021/09/17	15.4	429.92	14	430.14	428.50	1.4	8,250	0.02%
2021/09/16	7.2	428.51	4	429.13	429.00	3.2	8,262	0.04%
2021/09/15	47.4	432.44	2.1	431.10	431.00	45.3	8,270	0.55%
2021/09/14	19	440.89	2	440.50	440.00	17	8,313	0.20%
2021/09/13	30.2	446.69	9	445.78	444.00	21.2	8,440	0.25%
2021/09/10	5	445.10	14.2	448.27	454.00	-9.2	8,564	-0.11%
2021/09/09	8	429.25	3.1	433.53	433.50	4.9	8,524	0.06%
2021/09/08	6.5	430.25	3	431.67	425.50	3.5	8,548	0.04%
2021/09/07	41.3	437.56	8	433.70	431.00	33.2	8,551	0.39%
2021/09/06	55.4	442.00	14	435.18	430.00	41.4	8,563	0.48%
2021/09/03	67.1	459.19	5.1	459.82	456.50	61.9	8,474	0.73%
2021/09/02	47.3	457.29	13	459.15	456.50	34.3	8,524	0.40%
2021/09/01	5	456.80	8	457.06	463.00	-3	8,498	-0.04%
2021/08/31	8.4	448.91	24	450.69	449.00	-15.6	8,511	-0.18%
2021/08/30	23.3	453.64	5	451.70	454.50	18.3	8,527	0.21%
2021/08/27	17.5	448.08	9.2	451.32	446.00	8.3	8,455	0.10%
2021/08/26	8.2	461.85	6	461.50	459.50	2.2	8,428	0.03%
2021/08/25	12.2	460.49	14	464.71	469.00	-1.8	8,509	-0.02%
2021/08/24	13.4	470.14	2	477.50	461.00	11.4	8,589	0.13%
2021/08/23	19	480.45	2	482.00	480.50	17	8,648	0.20%
2021/08/20	35	472.39	7	473.29	470.00	28	8,754	0.32%
2021/08/19	11.3	472.50	11.2	480.89	470.50	0.1	8,799	0.00%
2021/08/18	4.4	466.05	10	478.51	491.50	-5.6	8,768	-0.06%
2021/08/17	13.3	483.81	1	475.00	474.00	12.3	8,818	0.14%
2021/08/16	6.2	503.48	85.1	502.82	506.00	-79	8,868	-0.89%
2021/08/13	10.2	515.96	21.1	528.80	509.00	-10.9	8,974	-0.12%
2021/08/12	8.2	527.49	17.1	528.82	527.00	-8.9	9,230	-0.10%
2021/08/11	5.2	524.73	20.1	523.71	519.00	-15	9,479	-0.16%
2021/08/10	18.1	532.77	27.1	536.52	531.00	-9	9,704	-0.09%
2021/08/09	7.3	545.98	21.5	541.72	538.00	-14.2	9,807	-0.14%
2021/08/06	22.3	563.38	95	561.63	560.00	-72.8	9,918	-0.73%
2021/08/05	11	571.42	22.1	573.55	570.00	-11.1	10,046	-0.11%
2021/08/04	2.1	541.42	11	558.45	562.00	-8.9	10,340	-0.09%
2021/08/03	19.1	547.41	17	545.77	545.00	2.1	10,581	0.02%
2021/08/02	98	536.26	33.3	545.61	541.00	64.8	10,617	0.61%
2021/07/30	13.1	515.13	22.1	517.17	511.00	-9	10,454	-0.09%
2021/07/29	2	502.50	9	504.89	503.00	-7	10,501	-0.07%
2021/07/28	27	499.77	10	502.75	490.00	17	10,571	0.16%
2021/07/27	34	521.94	46.1	519.92	522.00	-12.1	10,575	-0.11%
2021/07/26	5	495.40	5	495.70	492.00	0	10,462	0.00%
2021/07/23	9	496.00	10	497.35	489.00	-1	10,540	-0.01%
2021/07/22	10	497.30	15	496.90	497.50	-5	10,644	-0.05%
2021/07/21	11.1	480.26	2	487.00	478.50	9.1	10,762	0.08%
2021/07/20	16.3	486.84	5	489.62	483.00	11.2	10,750	0.10%
2021/07/19	2	501.00	6	501.33	503.00	-4	10,706	-0.04%
2021/07/16	7	501.43	31	504.03	499.50	-24	10,778	-0.22%
2021/07/15	28	498.09	4	497.50	499.50	24	10,800	0.22%
2021/07/14	12.2	492.01	2.1	491.09	490.50	10.2	10,810	0.09%
2021/07/13	11.1	499.92	13	502.35	495.00	-1.9	10,795	-0.02%
2021/07/12	9.2	500.62	4.4	499.55	500.00	4.8	10,833	0.04%
2021/07/09	20.2	494.13	10	494.10	492.50	10.2	10,892	0.09%
2021/07/08	7.2	505.39	14	504.71	506.00	-6.8	10,942	-0.06%
2021/07/07	9.1	496.91	28.2	494.75	494.00	-19.1	11,025	-0.17%
2021/07/06	12	501.08	20.1	505.84	500.00	-8.1	11,126	-0.07%
2021/07/05	32	503.47	11	502.91	504.00	21	11,230	0.19%
2021/07/02	14.3	494.63	2.1	494.34	493.50	12.2	11,304	0.11%
2021/07/01	5.1	502.99	8	502.81	503.00	-2.9	11,352	-0.03%
2021/06/30	11	502.00	19	502.47	499.00	-8	11,458	-0.07%
2021/06/29	10	493.45	4	489.88	487.50	6	11,416	0.05%
2021/06/28	0.1	489.92	2	495.25	496.50	-1.9	11,592	-0.02%
2021/06/25	6	489.76	7	489.86	489.00	-1	11,660	-0.01%
2021/06/24	1.3	497.04	7	495.79	497.00	-5.7	11,770	-0.05%
2021/06/23	10.1	487.24	14	489.43	490.00	-3.9	11,964	-0.03%
2021/06/22	13.2	476.52	25	484.46	476.50	-11.9	11,986	-0.10%
2021/06/21	22.7	489.46	18	485.17	483.00	4.7	11,884	0.04%
2021/06/18	8.1	510.12	18	511.50	503.00	-9.9	11,837	-0.08%
2021/06/17	6.1	505.85	6	505.01	509.00	0.1	11,945	0.00%
2021/06/16	14.1	512.58	7	516.71	510.00	7.1	12,163	0.06%
2021/06/15	12.1	517.16	17	516.71	522.00	-4.9	12,412	-0.04%
2021/06/11	24.1	510.47	7	519.85	506.00	17.1	12,480	0.14%
2021/06/10	16	517.13	10	519.90	515.00	6	12,775	0.05%
2021/06/09	11	513.28	5	515.00	513.00	6	12,879	0.05%
2021/06/08	8	517.50	8.2	516.64	512.00	-0.2	12,963	0.00%
2021/06/07	0.1	517.00	10	505.82	519.00	-10	13,015	-0.08%
2021/06/04	8.2	498.51	5.4	498.70	500.00	2.8	12,988	0.02%
2021/06/03	13.1	497.79	12	501.25	505.00	1.1	13,118	0.01%
2021/06/02	13.7	501.97	23.1	505.30	498.00	-9.4	13,156	-0.07%
2021/06/01	40.2	527.15	18.1	522.71	516.00	22.1	13,140	0.17%
2021/05/31	17.6	524.40	26.6	526.67	534.00	-9	13,110	-0.07%
2021/05/28	14.4	506.87	13.4	508.30	505.00	1	13,029	0.01%
2021/05/27	5.2	487.81	10.1	490.90	495.50	-4.9	13,029	-0.04%
2021/05/26	13.4	487.70	6	486.17	487.00	7.4	13,120	0.06%
2021/05/25	27	499.50	8	501.49	491.00	19	13,186	0.14%
2021/05/24	15	474.47	13	479.12	487.50	2	13,083	0.02%
2021/05/21	15	467.20	10	468.35	470.50	5	13,071	0.04%
2021/05/20	30.3	469.68	12.1	466.28	460.00	18.3	12,992	0.14%
2021/05/19	60.6	501.86	34	508.88	494.50	26.6	12,856	0.21%
2021/05/18	16.1	490.70	58.4	501.13	513.00	-42.3	12,796	-0.33%
2021/05/17	23.1	468.59	27	474.50	466.50	-3.9	12,699	-0.03%
2021/05/14	7.6	485.51	23.2	484.25	480.00	-15.7	12,559	-0.12%
2021/05/13	42.8	485.58	27.2	489.69	479.00	15.6	12,427	0.13%
2021/05/12	26.2	487.71	27.2	476.21	491.50	-0.9	12,219	-0.01%
2021/05/11	36.8	500.13	15	499.30	491.00	21.8	11,808	0.18%
2021/05/10	17.2	559.80	6	550.67	545.00	11.2	11,473	0.10%
2021/05/07	59.1	572.06	60.1	576.29	578.00	-1	11,350	-0.01%
2021/05/06	9.3	544.14	9.1	544.92	553.00	0.2	11,133	0.00%
2021/05/05	24.7	558.46	16	554.88	533.00	8.7	11,011	0.08%
2021/05/04	19	559.41	44.7	571.75	581.00	-25.7	10,953	-0.23%
2021/05/03	44.2	596.66	37	599.18	588.00	7.2	10,777	0.07%
2021/04/29	14.3	626.20	31	626.16	624.00	-16.7	10,674	-0.16%
2021/04/28	11.1	627.44	6.9	638.07	624.00	4.2	10,596	0.04%
2021/04/27	37.4	629.18	88	640.76	620.00	-50.7	10,513	-0.48%
2021/04/26	4	621.25	8	620.25	616.00	-4	10,288	-0.04%
2021/04/23	9	595.11	14.7	599.24	614.00	-5.7	10,238	-0.06%
2021/04/22	14.3	592.78	13	593.77	588.00	1.3	10,260	0.01%
2021/04/21	8	592.75	6	598.00	589.00	2	10,201	0.02%
2021/04/20	11	598.00	8	592.75	596.00	3	10,201	0.03%
2021/04/19	26.1	597.11	11	599.18	592.00	15.1	10,213	0.15%
2021/04/16	65	618.97	57.1	614.53	611.00	7.9	10,166	0.08%
2021/04/15	24.1	599.88	27.1	600.65	610.00	-3	10,099	-0.03%
2021/04/14	35.3	582.27	42	582.95	591.00	-6.7	10,081	-0.07%
2021/04/13	14.3	590.64	22	593.00	586.00	-7.7	10,108	-0.08%
2021/04/12	26.9	595.89	21.2	590.14	585.00	5.8	9,978	0.06%
2021/04/09	19.1	616.50	54	617.76	611.00	-34.9	9,818	-0.36%
2021/04/08	38	630.08	16.3	627.15	629.00	21.7	9,746	0.22%
2021/04/07	6	614.67	14	610.50	619.00	-8	9,591	-0.08%
2021/04/06	7.1	593.51	21.7	596.71	602.00	-14.6	9,500	-0.15%
2021/04/01	68.8	575.94	8	579.25	570.00	60.8	9,393	0.65%
2021/03/31	37	577.87	50	588.49	575.00	-12.9	9,445	-0.14%
2021/03/30	37.1	569.82	8	571.00	572.00	29.1	9,340	0.31%
2021/03/29	24.7	566.41	4.2	562.90	560.00	20.6	9,294	0.22%
2021/03/26	13.4	555.54	27.1	558.48	569.00	-13.7	9,184	-0.15%
2021/03/25	12.7	526.67	46	533.24	536.00	-33.3	9,009	-0.37%
2021/03/24	39.3	529.45	9	532.89	528.00	30.3	8,985	0.34%
2021/03/23	16.8	532.54	18.2	535.09	533.00	-1.4	9,016	-0.02%
2021/03/22	42.2	535.02	12	537.33	527.00	30.2	8,942	0.34%
2021/03/19	28	537.03	42	540.67	542.00	-14	8,794	-0.16%
2021/03/18	16.2	533.55	53.1	526.84	539.00	-36.9	8,560	-0.43%
2021/03/17	38.1	508.12	7.1	511.15	508.00	31.1	8,305	0.37%
2021/03/16	43.5	511.29	75.4	513.12	497.50	-31.9	8,198	-0.39%
2021/03/15	10.1	498.05	25.3	497.09	496.50	-15.2	7,919	-0.19%
2021/03/12	13.4	490.26	9	493.78	487.00	4.4	7,827	0.06%
2021/03/11	14	496.25	17.3	490.33	499.00	-3.3	7,796	-0.04%
2021/03/10	10	479.05	12	483.79	477.00	-2	7,695	-0.03%
2021/03/09	33	478.30	20	482.53	473.50	13	7,684	0.17%
2021/03/08	24.1	484.30	16	486.81	481.00	8.1	7,593	0.11%
2021/03/05	13.2	466.80	8.1	465.28	469.50	5.1	7,471	0.07%
2021/03/04	12.2	477.55	3	483.99	477.00	9.2	7,434	0.12%
2021/03/03	17.1	485.61	5	493.00	494.00	12.1	7,315	0.16%
2021/03/02	19.1	501.14	13	501.81	493.50	6.1	7,250	0.08%
2021/02/26	39.4	483.80	37	476.76	474.00	2.4	7,151	0.03%
2021/02/25	18.7	500.64	17	500.88	499.00	1.7	6,994	0.02%
2021/02/24	9.1	512.54	6	514.67	506.00	3.1	6,873	0.05%
2021/02/23	16.6	513.86	10	514.70	513.00	6.6	6,809	0.10%
2021/02/22	38.3	525.89	10.1	527.77	531.00	28.2	6,735	0.42%
2021/02/19	41	537.73	5	539.60	528.00	36	6,759	0.53%
2021/02/18	21.1	543.15	20	534.35	544.00	1.1	6,624	0.02%
2021/02/17	9	519.33	8	520.89	526.00	1	6,448	0.02%
2021/02/05	2	470.25	13.6	476.20	479.00	-11.6	6,252	-0.19%
2021/02/04	8	436.94	10.1	439.28	435.50	-2.1	6,222	-0.03%
2021/02/03	4	425.50	5	430.02	430.50	-1	6,237	-0.02%
2021/02/02	6	419.59	5.1	421.00	423.50	0.9	6,274	0.01%
2021/02/01	5	400.60	14.1	408.64	408.50	-9.1	6,444	-0.14%
2021/01/29	15	402.72	12	400.04	394.00	3	6,419	0.05%
2021/01/28	3	402.85	0	406.00	401.00	3	6,396	0.05%
2021/01/27	7.1	415.97	3	416.67	414.00	4.1	6,374	0.06%
2021/01/26	12.5	417.45	7.1	428.84	408.00	5.4	6,333	0.09%
2021/01/25	5.1	414.97	2	416.25	417.50	3.1	6,241	0.05%
2021/01/22	9.1	428.93	15	428.80	423.00	-5.9	6,201	-0.10%
2021/01/21	0	0.00	11	410.14	408.50	-11	6,126	-0.18%
2021/01/20	12	402.04	0	0.00	401.00	12	6,108	0.20%
2021/01/19	5	407.60	8.1	409.54	410.00	-3.1	6,003	-0.05%
2021/01/18	3	389.33	3	394.67	395.00	0	5,933	0.00%
2021/01/15	9	401.17	18	403.72	400.00	-9	5,892	-0.15%
2021/01/14	20.1	393.98	0	0.00	393.00	20.1	5,791	0.35%
2021/01/13	8	401.55	8	396.31	403.00	0	5,771	0.00%
2021/01/12	6.2	387.81	8	389.88	383.00	-1.8	5,744	-0.03%
2021/01/11	1	385.00	1	384.00	387.50	0	5,682	0.00%
2021/01/08	5.1	382.22	8	384.12	384.00	-2.9	5,679	-0.05%
2021/01/07	24.1	379.03	7	375.86	378.00	17.1	5,712	0.30%
2021/01/06	61	383.80	26	378.58	384.00	35	5,650	0.62%
2021/01/05	7	357.14	3	359.50	359.50	4	5,487	0.07%
2021/01/04	7	361.93	2	363.50	363.50	5	5,522	0.09%
2020/12/31	5	371.70	55	368.04	369.00	-50	5,616	-0.89%
2020/12/30	5	352.21	6.3	354.82	357.00	-1.3	5,643	-0.02%
2020/12/29	0	0.00	3	354.00	352.50	-3	5,701	-0.05%
2020/12/28	16	347.34	13	349.61	348.50	3	5,737	0.05%
2020/12/25	39	358.35	39	349.71	351.50	0	5,721	0.00%
2020/12/24	3	336.50	21	334.64	333.00	-18	5,648	-0.32%
2020/12/23	2	329.50	8	326.63	325.00	-6	5,613	-0.11%
2020/12/22	8	323.75	7	325.86	318.00	1	5,606	0.02%
2020/12/21	0	0.00	4	326.38	324.50	-4	5,571	-0.07%
2020/12/18	5	321.61	3	326.50	323.00	2	5,536	0.04%
2020/12/17	6	322.17	15	323.17	323.00	-9	5,556	-0.16%
2020/12/16	1	314.50	17	317.18	314.00	-16	5,490	-0.29%
2020/12/15	8	311.13	13	315.96	312.50	-5	5,469	-0.09%
2020/12/14	0	0.00	6	319.33	318.00	-6	5,488	-0.11%
2020/12/11	13	315.39	4.1	316.45	315.50	9	5,518	0.16%
2020/12/10	7.1	319.62	3	319.50	317.50	4.1	5,480	0.07%
2020/12/09	52	326.31	7	321.43	321.50	45	5,498	0.82%
2020/12/08	2	308.25	20	311.45	316.50	-18	5,448	-0.33%
2020/12/07	11	304.00	4.7	307.07	306.00	6.3	5,425	0.12%
2020/12/04	10.2	313.24	7.1	311.52	315.00	3.1	5,385	0.06%
2020/12/03	12	311.67	4	311.76	312.50	8	5,377	0.15%
2020/12/02	5	304.60	15.9	310.22	308.00	-10.9	5,332	-0.21%
2020/12/01	2	302.25	4	305.13	303.00	-2	5,326	-0.04%
2020/11/30	9.1	301.48	9	305.17	299.00	0.1	5,376	0.00%
2020/11/27	1	297.02	4	302.75	304.00	-3	5,370	-0.06%
2020/11/26	0	0.00	3	296.50	297.00	-3	5,403	-0.06%
2020/11/25	11	294.73	0	0.00	293.00	11	5,505	0.20%
2020/11/24	2	298.56	6	299.42	298.50	-4	5,514	-0.07%
2020/11/23	6	304.00	2.4	304.50	304.00	3.6	5,615	0.06%
2020/11/20	14	301.36	5	301.30	301.50	9	5,730	0.16%
2020/11/19	4	298.38	1	304.00	297.50	3	5,720	0.05%
2020/11/18	8	299.56	14.1	300.14	300.00	-6.1	5,669	-0.11%
2020/11/17	13	293.50	1.1	293.00	291.00	12	5,597	0.21%
2020/11/16	5	289.60	2	291.75	291.00	3	5,652	0.05%
2020/11/13	9	291.11	15.2	288.45	291.50	-6.2	5,713	-0.11%
2020/11/12	11.7	286.00	13	285.08	286.00	-1.4	5,918	-0.02%
2020/11/11	18	285.86	24	291.83	286.00	-6	5,897	-0.10%
2020/11/10	17	290.74	16	293.53	291.50	1	5,843	0.02%
2020/11/09	8.1	292.48	15.1	293.20	293.00	-7	5,739	-0.12%
2020/11/06	2.1	275.33	3	275.50	273.00	-0.9	5,573	-0.02%
2020/11/05	2	270.00	1	270.00	270.00	1	5,595	0.02%
2020/11/04	0	0.00	5	271.40	273.00	-5	5,648	-0.09%
2020/11/03	2	264.50	0	0.00	263.50	2	5,867	0.03%
2020/11/02	2	260.50	1	264.00	264.00	1	6,006	0.02%
2020/10/30	4	269.26	0	0.00	267.00	4	6,026	0.07%
2020/10/28	3	277.50	6	279.17	278.50	-3	6,153	-0.05%
2020/10/27	6	276.01	0	0.00	278.00	6	6,410	0.09%
2020/10/26	2	278.50	3	278.67	278.50	-1	6,435	-0.02%
2020/10/23	6	278.33	1	281.00	279.00	5	6,498	0.08%
2020/10/22	1	277.00	0.3	278.50	277.00	0.7	6,621	0.01%
2020/10/21	2	283.99	2	284.50	281.50	0	6,635	0.00%
2020/10/20	1	279.50	2	283.00	282.00	-1	6,671	-0.01%
2020/10/19	1	280.50	2	278.00	277.00	-1	6,713	-0.01%
2020/10/16	1	277.00	0	0.00	278.50	1	6,855	0.01%
2020/10/15	10	282.05	6	283.00	279.50	4	6,884	0.06%
2020/10/14	2	279.00	0	0.00	280.50	2	6,814	0.03%
2020/10/13	2	281.00	1	280.50	281.50	1	6,789	0.01%
2020/10/12	6	285.50	8	286.31	285.00	-2	6,811	-0.03%
2020/10/08	40	282.03	41	280.83	282.00	-1	6,819	-0.01%
2020/10/07	3	273.50	8	274.81	277.00	-5	6,737	-0.07%
2020/10/06	2	267.25	8	268.38	269.50	-6	6,754	-0.09%
2020/10/05	5	263.80	0	0.00	260.00	5	6,794	0.07%
2020/09/30	3	265.83	3	266.00	265.50	0	6,932	0.00%
2020/09/29	1	263.50	4	262.50	264.00	-3	6,999	-0.04%
2020/09/28	2	257.75	11	254.86	258.50	-9	7,140	-0.13%
2020/09/25	8	251.44	10	251.75	243.50	-2	7,269	-0.03%
2020/09/24	7	257.14	4	256.63	258.00	3	7,388	0.04%
2020/09/23	5	257.30	11	257.14	259.50	-6	7,392	-0.08%
2020/09/22	9	257.89	37	257.88	259.00	-28	7,408	-0.38%
2020/09/21	5	252.50	2	253.50	253.00	3	7,339	0.04%
2020/09/18	0	0.00	11	256.14	257.00	-11	7,343	-0.15%
2020/09/17	10	254.65	1	258.00	253.00	9	7,362	0.12%
2020/09/16	5	256.00	4	257.13	255.50	1	7,362	0.01%
2020/09/15	1	252.00	5	251.30	252.00	-4	7,385	-0.05%
2020/09/14	3	249.00	6	248.33	250.50	-3	7,508	-0.04%
2020/09/11	3.1	244.34	1	243.50	243.50	2.1	7,481	0.03%
2020/09/10	11	244.00	8	244.19	243.50	3	7,489	0.04%
2020/09/09	6	234.83	3	236.83	237.50	3	7,410	0.04%
2020/09/08	4	244.25	22	242.84	242.00	-18	7,354	-0.24%
2020/09/07	3	243.33	3	243.17	241.00	0	7,331	0.00%
2020/09/04	4	243.38	1	243.50	243.00	3	7,321	0.04%
2020/09/03	49	250.59	4	251.13	251.00	45	7,287	0.62%
2020/09/02	13	249.92	6	251.75	249.50	7	7,209	0.10%
2020/09/01	12	244.17	5	244.60	246.50	7	7,144	0.10%
2020/08/31	14	243.64	16	249.41	240.00	-2	7,081	-0.03%
2020/08/28	2	246.50	25	246.10	248.00	-23	6,985	-0.33%
2020/08/27	71	248.20	6.1	249.42	248.00	64.9	6,947	0.93%
2020/08/26	18	251.78	52	252.60	254.00	-34	6,825	-0.50%
2020/08/25	3	262.00	2	264.00	262.00	1	6,721	0.01%
2020/08/24	1	263.50	3	262.83	264.00	-2	6,725	-0.03%
2020/08/21	3	261.83	39	263.79	263.00	-36	6,726	-0.54%
2020/08/20	26	257.63	22	260.23	256.00	4	6,685	0.06%
2020/08/19	25	267.72	3	268.00	268.50	22	6,647	0.33%
2020/08/18	70	266.99	47	267.24	265.50	23	6,544	0.35%
2020/08/17	1	286.50	1	283.00	289.00	0	6,336	0.00%
2020/08/14	13	280.35	13	281.19	285.00	0	6,374	0.00%
2020/08/13	7	284.29	4	286.00	284.50	3	6,352	0.05%
2020/08/12	4.1	281.40	14	282.18	282.00	-9.9	6,396	-0.16%
2020/08/11	12	287.33	16	289.13	289.50	-4	6,451	-0.06%
2020/08/10	15	289.97	3	293.00	287.00	12	6,384	0.19%
2020/08/07	108.1	299.53	116	301.09	294.00	-7.9	6,362	-0.12%	大買/大賣/
2020/08/06	42	313.74	23.1	315.63	316.00	18.9	6,177	0.31%
2020/08/05	8	302.63	1	304.00	303.50	7	6,036	0.12%
2020/08/04	32	296.98	4	297.88	297.50	28	5,963	0.47%
2020/08/03	15	293.23	7	296.21	296.00	8	5,954	0.13%
2020/07/31	44	295.05	64	294.03	290.00	-20	6,052	-0.33%
2020/07/30	6	277.83	9	278.83	279.50	-3	5,896	-0.05%
2020/07/29	8	277.13	22	277.07	277.50	-14	5,945	-0.24%
2020/07/28	20	279.38	13	277.50	269.50	7	5,960	0.12%
2020/07/27	2.1	276.26	32	274.31	277.00	-30	5,905	-0.51%
2020/07/24	57.1	274.17	20	272.25	271.50	37.1	5,975	0.62%
2020/07/23	17	277.35	13	278.58	281.50	4	5,979	0.07%
2020/07/22	13	278.69	15.1	277.65	279.50	-2.1	5,973	-0.04%
2020/07/21	2	264.75	5	265.30	265.50	-3	5,848	-0.05%
2020/07/20	18	259.08	20	260.28	260.00	-2	5,827	-0.03%
2020/07/17	4	261.75	2	262.00	262.00	2	5,858	0.03%
2020/07/16	10	264.20	3	264.67	263.50	7	5,883	0.12%
2020/07/15	14	266.79	16.2	264.42	262.50	-2.2	5,846	-0.04%
2020/07/14	47	271.21	9	268.61	267.00	38	5,852	0.65%
2020/07/13	15	273.07	3	271.83	271.50	12	5,832	0.21%
2020/07/10	29	285.02	34.1	285.88	285.50	-5.1	5,772	-0.09%
2020/07/09	15	286.53	65.1	285.86	284.50	-50.1	5,709	-0.88%
2020/07/08	18	268.72	43	269.84	268.00	-25	5,546	-0.45%
2020/07/07	32	266.39	20	266.95	265.00	12	5,458	0.22%
2020/07/06	34.3	275.53	32	276.12	281.50	2.2	5,300	0.04%
2020/07/03	10.2	252.02	37	253.78	260.50	-26.8	5,177	-0.52%
2020/07/02	16	236.63	1	235.00	237.00	15	5,054	0.30%
2020/07/01	4	233.25	9	234.06	234.50	-5	5,085	-0.10%
2020/06/30	3	230.00	3	230.00	228.00	0	5,055	0.00%
2020/06/29	3	226.67	0.1	228.00	227.50	2.9	5,065	0.06%
2020/06/24	6	228.58	4.1	229.11	228.00	1.9	5,051	0.04%
2020/06/23	0	0.00	1.1	228.00	228.00	-1.1	5,081	-0.02%
2020/06/22	5	224.70	6	226.08	224.00	-1	5,082	-0.02%
2020/06/19	1.1	218.73	28	225.39	222.00	-26.9	5,083	-0.53%
2020/06/18	5	214.30	1	215.50	215.50	4	5,053	0.08%
2020/06/17	8	212.94	14	213.61	214.00	-6	5,120	-0.12%
2020/06/16	0	0.00	6	215.17	215.00	-6	5,293	-0.11%
2020/06/15	1.1	211.00	13	214.54	211.00	-11.9	5,451	-0.22%
2020/06/12	9.1	210.90	10	212.90	213.50	-1	5,499	-0.02%
2020/06/11	10	214.30	20	216.63	213.50	-10	5,568	-0.18%
2020/06/10	12	214.54	2	214.50	214.00	10	5,609	0.18%
2020/06/09	1	217.00	5	216.60	217.00	-4	5,690	-0.07%
2020/06/08	6	217.25	7	217.07	217.50	-1	5,802	-0.02%
2020/06/05	3	214.50	7	214.79	215.00	-4	5,800	-0.07%
2020/06/04	9	214.11	3	215.50	216.00	6	5,849	0.10%
2020/06/03	5	213.00	17	214.44	213.00	-12	5,868	-0.20%
2020/06/02	11	210.59	5	210.90	210.50	6	5,861	0.10%
2020/06/01	13	209.35	12	212.46	208.50	1	5,875	0.02%
2020/05/29	10	205.50	11	208.27	205.00	-1	5,871	-0.02%
2020/05/28	5	207.20	0	0.00	208.00	5	5,868	0.09%
2020/05/27	13	209.00	3	209.33	207.00	10	5,929	0.17%
2020/05/26	3	205.00	26	207.58	208.00	-23	6,004	-0.38%
2020/05/25	3	197.00	23	200.26	202.50	-20	5,987	-0.33%
2020/05/22	8	198.31	2	198.50	198.50	6	5,999	0.10%
2020/05/21	5.1	201.96	14	203.43	203.50	-8.9	6,010	-0.15%
2020/05/20	0.1	198.50	0	0.00	198.00	0.1	6,092	0.00%
2020/05/19	5	199.00	2	197.75	197.00	3	6,166	0.05%
2020/05/18	12.1	198.32	28	199.45	195.00	-15.9	6,124	-0.26%
2020/05/15	0	0.00	5	204.80	204.00	-5	6,014	-0.08%
2020/05/14	18	205.58	5	206.50	203.50	13	6,020	0.22%
2020/05/13	9	208.17	35	208.99	210.00	-26	5,997	-0.43%
2020/05/12	9	205.28	5	204.90	204.00	4	5,938	0.07%
2020/05/11	4	204.75	7	204.14	204.00	-3	6,018	-0.05%
2020/05/08	2	204.00	26	204.56	203.50	-24	6,061	-0.40%
2020/05/07	57.1	202.98	38	205.50	200.00	19.1	6,066	0.31%
2020/05/06	19.1	191.03	26	195.79	195.50	-6.9	5,926	-0.12%
2020/05/05	9.1	188.96	9	188.67	189.00	0.1	5,838	0.00%
2020/05/04	3	181.67	2	187.75	187.00	1	5,822	0.02%
2020/04/30	8.1	184.47	18	185.44	186.50	-9.9	5,781	-0.17%
2020/04/29	36	181.40	3	184.00	183.50	33	5,798	0.57%
2020/04/28	4	176.00	5	179.20	179.50	-1	5,749	-0.02%
2020/04/27	2	177.50	3	176.00	178.00	-1	5,808	-0.02%
2020/04/24	5	177.80	0	0.00	176.00	5	5,740	0.09%
2020/04/23	2	179.00	18	178.69	178.50	-16	5,733	-0.28%
2020/04/22	18	176.31	7	176.14	177.00	11	5,784	0.19%
2020/04/21	5	180.10	0	0.00	179.00	5	5,812	0.09%
2020/04/20	3	182.67	0	0.00	183.00	3	5,867	0.05%
2020/04/17	11	185.91	7	185.43	185.00	4	5,968	0.07%
2020/04/16	12	183.42	3	183.00	183.00	9	5,929	0.15%
2020/04/15	7	185.86	6	186.00	186.00	1	6,016	0.02%
2020/04/14	4	183.00	6	186.08	185.50	-2	6,067	-0.03%
2020/04/13	7	182.07	0	0.00	181.00	7	6,147	0.11%
2020/04/10	5	185.00	0	0.00	185.00	5	6,216	0.08%
2020/04/09	26	186.00	5	187.40	187.00	21	6,343	0.33%
2020/04/08	6	186.42	5	186.00	184.50	1	6,328	0.02%
2020/04/07	5	186.80	5	187.80	184.00	0	6,281	0.00%
2020/04/06	1	182.50	4.1	176.59	185.00	-3.1	6,250	-0.05%
2020/04/01	9	173.67	3	174.17	175.00	6	6,286	0.10%
2020/03/31	2	171.75	1	175.50	172.00	1	6,274	0.02%
2020/03/30	2	167.75	8.2	170.07	173.50	-6.2	6,254	-0.10%
2020/03/27	3	173.67	4	173.00	172.00	-1	6,290	-0.02%
2020/03/26	1	171.00	10	170.35	171.00	-9	6,346	-0.14%
2020/03/25	6	168.25	15	169.50	169.00	-9	6,703	-0.13%
2020/03/24	8	160.81	10	162.85	161.50	-2	6,753	-0.03%
2020/03/23	2	153.50	16	153.78	153.50	-14	6,743	-0.21%
2020/03/20	25	152.62	8	158.06	152.00	17	6,702	0.25%
2020/03/19	32	153.38	1	152.50	152.00	31	6,562	0.47%
2020/03/18	4	169.75	4	172.50	168.50	0	6,536	0.00%
2020/03/17	1	173.00	4	170.38	170.00	-3	6,604	-0.05%
2020/03/16	0	0.00	2	181.50	171.50	-2	6,603	-0.03%
2020/03/13	1.1	169.10	3	173.17	178.50	-1.9	6,591	-0.03%
2020/03/12	4	184.25	4	187.38	185.50	0	6,549	0.00%
2020/03/11	2	196.75	7	197.14	193.00	-5	6,481	-0.08%
2020/03/10	9	193.61	0	0.00	194.00	9	6,516	0.14%
2020/03/09	6	197.08	1	198.50	195.00	5	6,498	0.08%
2020/03/06	2	204.50	7	204.29	203.50	-5	6,463	-0.08%
2020/03/05	1	205.00	4	205.25	204.50	-3	6,532	-0.05%
2020/03/04	7	202.71	12	202.00	203.50	-5	6,523	-0.08%
2020/03/03	1	202.00	2	203.50	201.50	-1	6,594	-0.02%
2020/03/02	3	191.00	5	194.80	197.50	-2	6,653	-0.03%
2020/02/27	12	197.71	0	0.00	195.50	12	6,706	0.18%
2020/02/26	2	203.00	5	203.50	203.50	-3	6,836	-0.04%
2020/02/25	15	201.20	2	204.00	203.50	13	7,280	0.18%
2020/02/24	5	202.80	4	203.25	203.50	1	7,318	0.01%
2020/02/21	11	204.14	9	205.28	205.00	2	7,373	0.03%
2020/02/20	14	208.32	2	208.50	208.50	12	7,271	0.17%
2020/02/19	2	212.00	0	0.00	213.00	2	7,189	0.03%
2020/02/18	16	213.63	3	213.00	212.00	13	7,246	0.18%
2020/02/17	3	216.83	0	0.00	216.50	3	7,247	0.04%
2020/02/14	4	218.50	4	218.88	219.50	0	7,331	0.00%
2020/02/13	8	220.38	3	220.50	220.50	5	7,327	0.07%
2020/02/12	0	0.00	16	220.44	220.50	-16	7,329	-0.22%
2020/02/11	1	211.00	2	214.25	216.50	-1	7,286	-0.01%
2020/02/10	21	210.14	1	212.00	208.50	20	7,482	0.27%
2020/02/07	1	216.50	24	215.00	214.00	-23	7,551	-0.30%
2020/02/06	29	218.22	3	217.00	218.50	26	7,667	0.34%
2020/02/05	2	212.50	0	0.00	212.00	2	7,839	0.03%
2020/02/03	5	205.80	7	211.64	213.00	-2	7,968	-0.03%
2020/01/31	2	216.25	2	218.00	218.00	0	7,991	0.00%
2020/01/30	13	218.65	5	219.00	214.50	8	8,059	0.10%
2020/01/20	0	0.00	2	230.25	230.50	-2	8,056	-0.02%
2020/01/17	3	227.67	0	0.00	228.50	3	8,283	0.04%
2020/01/16	1	226.00	5	230.00	230.00	-4	8,525	-0.05%
2020/01/15	18	227.94	0	0.00	227.50	18	8,850	0.20%
2020/01/14	0	0.00	2.1	234.38	232.00	-2.1	8,760	-0.02%
2020/01/13	2	232.50	42	228.64	232.50	-40	8,660	-0.46%
2020/01/10	5	227.00	1	226.00	227.50	4	8,590	0.05%
2020/01/09	3	225.00	10	226.70	227.50	-7	8,592	-0.08%
2020/01/08	0	0.00	11	220.64	220.50	-11	8,506	-0.13%
2020/01/07	1	218.00	9	217.83	218.00	-8	8,421	-0.09%
2020/01/06	8	211.56	6	211.25	211.00	2	8,327	0.02%
2020/01/03	21	216.36	14	214.39	215.50	7	8,285	0.08%
2020/01/02	5	220.60	3	222.50	222.50	2	8,241	0.02%
2019/12/31	5	221.40	1	221.00	219.00	4	8,229	0.05%
2019/12/30	2	227.00	1	223.50	222.00	1	8,345	0.01%
2019/12/27	4	226.38	9	226.94	227.00	-5	8,418	-0.06%
2019/12/26	1	220.00	1	220.50	221.00	0	8,396	0.00%
2019/12/25	0	0.00	11	219.00	219.00	-11	8,478	-0.13%
2019/12/24	3	215.00	3	218.00	216.00	0	8,542	0.00%
2019/12/23	32	215.27	4	215.25	216.00	28	8,613	0.33%
2019/12/20	44	213.27	18	211.14	212.50	26	8,530	0.30%
2019/12/19	19	223.97	25	224.30	225.50	-6	8,167	-0.07%
2019/12/18	7	232.00	4	229.00	229.00	3	8,064	0.04%
2019/12/17	5	235.50	1	238.00	238.00	4	8,016	0.05%
2019/12/16	0	0.00	4	233.75	235.00	-4	8,094	-0.05%
2019/12/13	10	233.75	10	235.55	229.00	0	8,081	0.00%
2019/12/12	3	229.17	2	230.75	230.50	1	7,986	0.01%
2019/12/11	10	229.35	7	229.86	230.00	3	7,925	0.04%
2019/12/10	13	226.62	30	227.83	227.50	-17	7,895	-0.22%
2019/12/09	27	225.83	5	225.20	225.50	22	7,918	0.28%
2019/12/06	6	220.25	2	222.00	220.00	4	7,926	0.05%
2019/12/05	6	220.25	6	221.17	221.50	0	7,959	0.00%
2019/12/04	5	217.00	2	216.00	216.00	3	8,053	0.04%
2019/12/03	1.1	221.32	1	219.00	219.50	0.1	8,081	0.00%
2019/12/02	3	222.00	21	223.71	220.50	-18	8,211	-0.22%
2019/11/29	23	224.43	13	224.38	223.50	10	8,238	0.12%
2019/11/28	8	224.63	30	224.90	223.50	-22	8,490	-0.26%
2019/11/27	2	225.50	1	228.00	227.00	1	8,658	0.01%
2019/11/26	12	227.00	5	225.50	225.50	7	8,872	0.08%
2019/11/25	8	229.13	7	227.79	227.00	1	8,839	0.01%
2019/11/22	4	226.50	15	230.70	237.50	-11	8,732	-0.13%
2019/11/21	2	214.50	0	0.00	216.00	2	8,336	0.02%
2019/11/20	4	217.00	3	218.83	218.00	1	8,395	0.01%
2019/11/19	0	0.00	3	216.00	219.00	-3	8,436	-0.04%
2019/11/18	2	210.00	4	213.38	214.50	-2	8,469	-0.02%
2019/11/15	44	211.98	1	212.50	212.50	43	8,602	0.50%
2019/11/14	0	0.00	2	217.75	216.50	-2	8,682	-0.02%
2019/11/13	7	218.21	7	217.43	216.00	0	8,689	0.00%
2019/11/12	1	215.50	9	213.56	216.00	-8	8,610	-0.09%
2019/11/11	1	209.50	3	209.33	208.50	-2	8,608	-0.02%
2019/11/08	9	212.28	3	214.17	212.00	6	8,645	0.07%
2019/11/07	10	218.05	4	216.88	215.00	6	8,609	0.07%
2019/11/06	9	213.44	10	213.95	214.50	-1	8,457	-0.01%
2019/11/05	7	215.50	25	216.76	219.00	-18	8,509	-0.21%
2019/11/04	6	209.42	9	208.39	209.00	-3	8,435	-0.04%
2019/11/01	6	200.00	12	200.96	202.00	-6	8,321	-0.07%
2019/10/31	0	0.00	6	197.83	196.00	-6	8,247	-0.07%
2019/10/30	6	195.75	5	195.60	196.50	1	8,202	0.01%
2019/10/29	6	194.00	1	192.50	192.50	5	8,153	0.06%
2019/10/28	8	196.38	5	198.10	195.50	3	8,093	0.04%
2019/10/25	13	198.46	6	201.08	196.00	7	7,976	0.09%
2019/10/24	9	204.28	14	206.61	208.00	-5	7,783	-0.06%
2019/10/23	8	194.56	58	196.31	204.50	-50	7,616	-0.66%
2019/10/22	0	0.00	5	187.60	188.00	-5	7,291	-0.07%
2019/10/21	4	186.00	1	186.00	186.50	3	7,455	0.04%
2019/10/18	1	188.00	3	189.17	187.50	-2	7,610	-0.03%
2019/10/17	0	0.00	11	186.91	188.00	-11	7,773	-0.14%
2019/10/16	7	184.36	1	184.50	183.50	6	7,984	0.08%
2019/10/15	5	182.80	1	182.00	183.00	4	8,179	0.05%
2019/10/14	4	185.75	4	185.63	185.50	0	8,392	0.00%
2019/10/09	13	181.46	9	184.00	181.00	4	8,577	0.05%
2019/10/08	6	185.17	3	187.00	187.00	3	8,728	0.03%
2019/10/07	6	189.91	26	192.15	188.50	-20	8,873	-0.23%
2019/10/04	32	190.09	13	192.04	191.00	19	8,924	0.21%
2019/10/03	0	0.00	7	187.43	190.00	-7	8,853	-0.08%
2019/10/02	5	186.30	13	186.15	187.00	-8	8,806	-0.09%
2019/10/01	1	183.00	7	182.29	184.50	-6	8,797	-0.07%
2019/09/27	7	178.57	8	177.75	178.00	-1	8,791	-0.01%
2019/09/26	26	183.85	48	184.55	182.00	-22	8,861	-0.25%
2019/09/25	4	184.75	3	185.50	186.00	1	8,969	0.01%
2019/09/24	45	184.80	2	185.50	184.50	43	9,037	0.48%
2019/09/23	5	184.50	1	184.50	184.00	4	9,050	0.04%
2019/09/20	5	186.80	2	185.00	185.00	3	9,078	0.03%
2019/09/19	14	189.29	6	190.50	189.00	8	9,051	0.09%
2019/09/18	1	186.50	3.1	188.18	186.50	-2.1	8,947	-0.02%
2019/09/17	2	185.75	1	187.00	186.50	1	8,943	0.01%
2019/09/16	3	184.00	2	184.50	185.50	1	8,984	0.01%
2019/09/12	3	187.33	2	187.50	187.50	1	9,027	0.01%
2019/09/11	3	187.67	7	186.93	188.00	-4	9,165	-0.04%
2019/09/10	4	184.00	3	184.67	184.00	1	9,149	0.01%
2019/09/09	4	186.50	34	189.60	187.00	-30	9,104	-0.33%
2019/09/06	38	192.70	8	191.50	189.50	30	9,071	0.33%
2019/09/05	6	187.08	4	188.50	188.50	2	9,019	0.02%
2019/09/04	66	185.30	7	188.07	186.00	59	9,087	0.65%
2019/09/03	15	190.00	11	189.50	188.50	4	9,090	0.04%
2019/09/02	41	190.17	61	190.46	193.00	-20	9,158	-0.22%
2019/08/30	14	187.50	16	188.22	186.00	-2	9,151	-0.02%
2019/08/29	46	179.40	79	178.86	181.00	-33	8,927	-0.37%
2019/08/28	34	174.12	42	173.50	174.50	-8	8,746	-0.09%
2019/08/27	1	171.00	0	0.00	170.50	1	8,712	0.01%
2019/08/26	25	169.60	1	170.50	169.00	24	8,721	0.28%
2019/08/23	37	175.32	4	174.50	174.00	33	8,719	0.38%
2019/08/22	3	173.00	4	173.75	172.50	-1	8,672	-0.01%
2019/08/21	7	171.07	2	171.50	171.50	5	8,625	0.06%
2019/08/20	4	174.63	6	174.17	174.50	-2	8,606	-0.02%
2019/08/19	3	168.00	6	172.67	173.00	-3	8,560	-0.04%
2019/08/16	2	164.50	20	163.85	165.00	-18	8,546	-0.21%
2019/08/15	20	162.50	0	0.00	162.50	20	8,671	0.23%
2019/08/14	2	163.75	1	163.50	163.50	1	8,845	0.01%
2019/08/13	2	162.00	0	0.00	161.00	2	8,901	0.02%
2019/08/12	2	165.00	2	166.00	166.00	0	8,947	0.00%
2019/08/08	3	165.17	3	165.17	165.00	0	8,953	0.00%
2019/08/07	2	162.25	2	166.50	163.50	0	8,903	0.00%
2019/08/06	3	155.33	1	155.50	157.00	2	8,777	0.02%
2019/08/05	1	163.00	0	0.00	157.00	1	8,765	0.01%
2019/08/02	5	164.30	1	165.50	164.50	4	8,734	0.05%
2019/07/30	4	169.00	4	167.00	167.00	0	8,860	0.00%
2019/07/29	1	171.50	0	0.00	171.00	1	8,840	0.01%
2019/07/26	3	171.00	0	0.00	171.00	3	8,882	0.03%
2019/07/25	4	171.25	4	172.50	172.50	0	8,846	0.00%
2019/07/24	2	172.00	2	171.50	171.50	0	8,753	0.00%
2019/07/23	6	173.08	5	174.10	174.00	1	8,664	0.01%
2019/07/22	3	171.83	3	173.83	174.50	0	8,548	0.00%
2019/07/19	3	170.17	16	169.19	172.00	-13	8,467	-0.15%
2019/07/18	19	164.68	9	163.22	163.00	10	8,291	0.12%
2019/07/17	21	172.38	6	171.00	171.00	15	8,060	0.19%
2019/07/16	9	179.61	32	182.14	178.00	-23	7,826	-0.29%
2019/07/15	23	180.46	4	180.38	180.00	19	7,624	0.25%
2019/07/12	8	174.75	4	175.75	173.50	4	7,482	0.05%
2019/07/11	6	183.25	17	181.21	183.00	-11	7,361	-0.15%
2019/07/10	0	0.00	1	175.00	175.00	-1	7,157	-0.01%
2019/07/09	2	172.75	55	174.00	172.00	-53	7,129	-0.74%
2019/07/08	2	173.50	2	172.50	172.50	0	7,125	0.00%
2019/07/05	6	174.00	2	176.00	176.00	4	7,098	0.06%
2019/07/04	1	177.00	2	176.25	175.50	-1	7,094	-0.01%
2019/07/03	16	178.91	7	175.64	175.50	9	7,060	0.13%
2019/07/02	6	185.25	2	185.00	185.00	4	6,959	0.06%
2019/07/01	13	190.00	1	190.00	190.00	12	6,733	0.18%
2019/06/28	0	0.00	5	173.30	173.00	-5	6,638	-0.08%
2019/06/27	4	169.63	1	169.50	169.50	3	6,595	0.05%
2019/06/26	3	167.00	3	167.00	167.00	0	6,590	0.00%
2019/06/25	2	170.50	2	168.00	168.00	0	6,567	0.00%
2019/06/24	4	168.00	3	171.00	171.00	1	6,532	0.02%
2019/06/21	0	0.00	1	171.50	170.50	-1	6,497	-0.02%
2019/06/20	57	169.45	2	170.00	170.00	55	6,423	0.86%
2019/06/19	7	171.36	8	171.81	171.00	-1	6,341	-0.02%
2019/06/18	6	161.75	4	161.00	161.00	2	6,157	0.03%
2019/06/17	1	162.50	0	0.00	162.50	1	6,143	0.02%
2019/06/14	0	0.00	1	163.50	164.00	-1	6,163	-0.02%
2019/06/13	5	162.80	5	162.90	163.00	0	6,187	0.00%
2019/06/12	0	0.00	3	166.33	165.50	-3	6,208	-0.05%
2019/06/11	4	159.00	2	159.50	160.50	2	6,097	0.03%
2019/06/10	0	0.00	90	157.68	159.50	-90	5,964	-1.51%
2019/06/06	14	152.96	22	153.95	149.50	-8	5,840	-0.14%
2019/06/05	0	0.00	2	166.00	166.00	-2	5,626	-0.04%
2019/06/04	17	163.79	17	163.06	162.00	0	5,611	0.00%
2019/06/03	1	162.00	6	163.25	164.00	-5	5,555	-0.09%
2019/05/31	27	166.85	6	166.67	167.50	21	5,547	0.38%
2019/05/30	2	163.00	21	165.14	163.00	-19	5,429	-0.35%
2019/05/29	24	161.79	4	164.00	164.00	20	5,374	0.37%
2019/05/28	4	162.75	4	162.00	162.00	0	5,328	0.00%
2019/05/27	1	160.00	2	164.00	163.50	-1	5,268	-0.02%
2019/05/24	4	166.13	5	166.50	165.00	-1	5,269	-0.02%
2019/05/23	5	167.70	2.1	167.10	167.00	2.9	5,178	0.06%
2019/05/22	4	178.63	10	178.55	178.00	-6	5,078	-0.12%
2019/05/21	12	172.96	4	174.00	173.50	8	4,960	0.16%
2019/05/20	2	183.50	1	180.00	180.00	1	4,779	0.02%
2019/05/16	2	197.25	0	0.00	195.00	2	4,829	0.04%
2019/05/15	0	0.00	1	198.55	200.50	-1	4,841	-0.02%
2019/05/14	1	200.00	1	203.50	202.50	0	4,814	0.00%
2019/05/13	1	205.00	2	204.50	200.00	-1	4,775	-0.02%
2019/05/10	11	215.05	9	212.28	211.00	2	4,720	0.04%
2019/05/09	1	223.50	1	217.50	217.50	0	4,664	0.00%
2019/05/08	0	0.00	22	221.55	217.00	-22	4,657	-0.47%
2019/05/07	12	209.83	13	210.62	221.50	-1	4,571	-0.02%
2019/05/06	14	203.25	2	203.25	203.50	12	4,498	0.27%
2019/05/03	0	0.00	23	206.22	207.00	-23	4,588	-0.50%
2019/05/02	2	200.00	2	200.50	200.00	0	4,544	0.00%
2019/04/30	20	200.50	0	0.00	201.50	20	4,561	0.44%
2019/04/29	1	200.00	0	0.00	200.00	1	4,616	0.02%
2019/04/26	5	202.80	6	202.08	199.00	-1	4,671	-0.02%
2019/04/25	5	201.00	33	203.14	204.50	-28	4,648	-0.60%
2019/04/24	21	198.00	0.1	198.00	198.00	20.9	4,608	0.45%
2019/04/23	1	194.00	1	197.00	195.50	0	4,598	0.00%
2019/04/22	15	199.70	13	198.00	198.00	2	4,558	0.04%
2019/04/19	6	199.08	4.1	199.74	199.50	1.9	4,556	0.04%
2019/04/16	0.1	195.00	4	195.50	195.00	-3.9	4,458	-0.09%
2019/04/15	3.1	198.44	14	198.00	196.00	-10.9	4,456	-0.25%
2019/04/12	3	198.50	1	198.00	201.00	2	4,424	0.05%
2019/04/11	4	200.25	2	199.75	200.00	2	4,447	0.04%
2019/04/10	1	195.50	3	194.50	197.50	-2	4,415	-0.05%
2019/04/09	9	194.56	4.1	196.13	196.50	4.9	4,354	0.11%
2019/04/08	12.1	193.62	53	193.21	193.00	-40.9	4,330	-0.95%
2019/04/03	1	203.50	1	197.50	200.00	0	4,259	0.00%
2019/04/02	12	201.50	1	202.00	200.50	11	4,247	0.26%
2019/04/01	5	197.00	1	199.00	196.00	4	4,218	0.09%
2019/03/29	2	196.00	8	197.50	198.00	-6	4,173	-0.14%
2019/03/28	0	0.00	20	187.50	190.00	-20	4,120	-0.49%
2019/03/27	20	191.00	0	0.00	191.00	20	4,149	0.48%
2019/03/26	2	187.50	6	192.75	191.00	-4	4,153	-0.10%
2019/03/25	2	183.50	2	185.00	190.00	0	4,125	0.00%
2019/03/22	0	0.00	1	193.00	191.00	-1	4,112	-0.02%
2019/03/20	1	190.50	6	189.67	186.00	-5	4,077	-0.12%
2019/03/19	7	186.64	7	187.86	187.00	0	4,038	0.00%
2019/03/18	2	185.00	5	186.70	188.50	-3	3,989	-0.08%
2019/03/15	0	0.00	3	181.50	179.00	-3	3,934	-0.08%
2019/03/14	3	175.17	6	175.83	176.00	-3	3,816	-0.08%
2019/03/13	2	177.00	0	0.00	176.50	2	3,830	0.05%
2019/03/12	4	176.38	26	175.27	174.00	-22	3,846	-0.57%
2019/03/11	21	176.93	1	176.00	178.50	20	3,934	0.51%
2019/03/08	6	173.75	17	173.65	173.00	-11	3,996	-0.28%
2019/03/07	1	177.00	36	175.68	172.50	-35	4,047	-0.86%
2019/03/06	23	175.07	1	174.00	176.00	22	4,063	0.54%
2019/02/26	2	172.50	4	173.50	173.50	-2	3,974	-0.05%
2019/02/25	3	172.67	3	172.50	173.50	0	3,955	0.00%
2019/02/20	1	179.50	12	175.00	175.00	-11	3,891	-0.28%
2019/02/19	1	176.00	1	173.00	174.50	0	3,907	0.00%
2019/02/18	15	177.67	5	174.50	174.50	10	3,894	0.26%
2019/02/15	1	175.00	26	171.42	174.50	-25	3,804	-0.66%
2019/02/14	21	163.26	5	162.20	163.50	16	3,618	0.44%
2019/02/13	0	0.00	1	161.50	159.50	-1	3,562	-0.03%
2019/02/12	1	160.00	16	159.09	161.00	-15	3,566	-0.42%
2019/02/11	17	159.44	0	0.00	159.50	17	3,605	0.47%
2019/01/30	0	0.00	2	157.50	158.00	-2	3,630	-0.06%
2019/01/29	3	155.83	9	156.44	157.00	-6	3,716	-0.16%
2019/01/25	6	153.75	1	153.50	154.50	5	3,735	0.13%
2019/01/24	2	149.75	3	148.50	150.00	-1	3,755	-0.03%
2019/01/23	0	0.00	1	153.50	154.00	-1	3,675	-0.03%
2019/01/22	1	152.00	0	0.00	155.00	1	3,730	0.03%
2019/01/21	4	155.38	2	155.75	155.50	2	3,802	0.05%
2019/01/18	0	0.00	9	152.11	150.50	-9	3,791	-0.24%
2019/01/17	0	0.00	7	150.93	150.00	-7	3,804	-0.18%
2019/01/16	1	147.00	0	0.00	148.00	1	3,837	0.03%
2019/01/15	0	0.00	1	148.00	148.00	-1	3,818	-0.03%
2019/01/09	15	146.23	5	146.50	146.00	10	4,044	0.25%
2019/01/08	4	142.38	0	0.00	142.00	4	4,006	0.10%
2019/01/07	94	139.52	1	139.50	140.00	93	3,988	2.33%
2019/01/04	2	132.50	0	0.00	133.50	2	3,994	0.05%
2019/01/03	1	134.00	0	0.00	134.00	1	4,067	0.02%
2018/12/27	0	0.00	23	140.17	142.00	-23	4,145	-0.55%
2018/12/26	20	138.50	0	0.00	138.00	20	4,154	0.48%
2018/12/24	0	0.00	1	141.50	141.50	-1	4,188	-0.02%
2018/12/21	2	141.25	1	139.00	139.00	1	4,286	0.02%
2018/12/20	13	142.31	4	142.88	142.00	9	4,272	0.21%
2018/12/19	0	0.00	1	139.50	139.00	-1	4,235	-0.02%
2018/12/18	0	0.00	2	137.50	137.50	-2	4,277	-0.05%
2018/12/17	0	0.00	1	138.50	137.50	-1	4,359	-0.02%
2018/12/13	1	139.00	0	0.00	138.00	1	4,412	0.02%
2018/12/11	61	136.89	0	0.00	137.00	61	4,426	1.38%
2018/12/10	0	0.00	1	137.50	138.00	-1	4,426	-0.02%
2018/12/07	1	137.00	30	137.50	137.50	-29	4,454	-0.65%
2018/12/06	10	135.00	0	0.00	135.00	10	4,582	0.22%
2018/12/05	20	142.00	1	142.00	142.00	19	4,578	0.41%
2018/12/04	1	141.00	1	150.00	140.50	0	4,575	0.00%
2018/12/03	1	138.00	2	138.00	143.00	-1	4,547	-0.02%
2018/11/30	0	0.00	1	131.50	130.00	-1	4,588	-0.02%
2018/11/29	2	129.50	0	0.00	127.00	2	4,537	0.04%
2018/11/28	0	0.00	1	128.50	131.50	-1	4,467	-0.02%
2018/11/20	1	126.50	0	0.00	126.00	1	4,569	0.02%
2018/11/19	0	0.00	1	128.00	129.00	-1	4,603	-0.02%
2018/11/16	3	126.00	1	126.00	129.00	2	4,602	0.04%
2018/11/09	1	129.00	1	131.00	133.50	0	4,673	0.00%
2018/11/08	1	133.00	0	0.00	130.00	1	4,681	0.02%
2018/11/07	0	0.00	1	133.00	133.00	-1	4,699	-0.02%
2018/11/06	2	132.50	0	0.00	133.00	2	4,703	0.04%
2018/11/05	0	0.00	2	141.25	138.50	-2	4,703	-0.04%
2018/11/01	6	138.50	6	138.50	138.00	0	4,898	0.00%
2018/10/31	3	135.50	0	0.00	136.50	3	4,860	0.06%
2018/10/30	1	132.50	2	132.25	135.00	-1	4,816	-0.02%
2018/10/29	1	126.50	0	0.00	126.50	1	4,747	0.02%
2018/10/25	1	133.00	1	134.00	133.00	0	4,619	0.00%
2018/10/24	14	139.39	1	137.00	137.50	13	4,550	0.29%
2018/10/23	3	135.50	2	135.00	135.00	1	4,494	0.02%
2018/10/22	2	139.00	1	140.00	139.50	1	4,501	0.02%
2018/10/19	0	0.00	6	136.25	139.50	-6	4,467	-0.13%
2018/10/18	3	135.50	0	0.00	134.50	3	4,342	0.07%
2018/10/15	1	127.00	0	0.00	129.00	1	4,219	0.02%
2018/10/11	4	124.13	1	123.50	123.50	3	4,213	0.07%
2018/10/08	3	134.67	0	0.00	133.00	3	4,119	0.07%
2018/10/05	0	0.00	2	143.00	143.00	-2	4,043	-0.05%
2018/10/02	1	145.00	0	0.00	144.00	1	3,976	0.03%
2018/09/28	0	0.00	2	150.00	151.00	-2	3,948	-0.05%
2018/09/27	2	148.00	0	0.00	148.00	2	3,901	0.05%
2018/09/25	2	146.75	0	0.00	147.00	2	3,883	0.05%
2018/09/21	0	0.00	3	152.67	153.50	-3	3,834	-0.08%
2018/09/19	0	0.00	1	149.00	149.00	-1	3,766	-0.03%
2018/09/18	0	0.00	3	150.00	148.50	-3	3,743	-0.08%
2018/09/14	2	150.00	0	0.00	150.00	2	3,720	0.05%
2018/09/12	4	147.50	15	147.00	146.00	-11	3,674	-0.30%
2018/09/11	15	158.50	32	157.47	158.50	-17	3,555	-0.48%
2018/09/10	31	156.42	0	0.00	156.50	31	3,569	0.87%
2018/09/07	11	159.45	22	159.25	154.50	-11	3,671	-0.30%
2018/09/06	12	154.25	3	154.83	153.50	9	3,662	0.25%
2018/09/05	2	147.50	2	147.00	147.00	0	3,513	0.00%
2018/09/03	7	148.36	29	148.00	147.00	-22	3,492	-0.63%
2018/08/31	24	150.50	17	151.50	150.50	7	3,446	0.20%
2018/08/29	18	151.56	0	0.00	153.50	18	3,488	0.52%
2018/08/28	0	0.00	27	151.63	155.00	-27	3,447	-0.78%
2018/08/27	27	151.00	0	0.00	151.00	27	3,404	0.79%
2018/08/23	1	149.50	0	0.00	152.00	1	3,429	0.03%
2018/08/22	0	0.00	30	150.07	151.50	-30	3,426	-0.88%
2018/08/21	30	151.73	10	151.50	152.00	20	3,396	0.59%
2018/08/20	10	149.50	0	0.00	150.00	10	3,336	0.30%
2018/08/17	0	0.00	16	149.63	149.50	-16	3,309	-0.48%
2018/08/16	16	149.41	0	0.00	149.00	16	3,296	0.49%
2018/08/15	2	150.00	5	152.00	150.00	-3	3,262	-0.09%
2018/08/14	6	154.42	1	154.50	155.00	5	3,210	0.16%
2018/08/10	5	159.00	9	158.89	159.00	-4	3,063	-0.13%
2018/08/09	4	153.00	6	153.33	154.50	-2	2,963	-0.07%
2018/08/08	13	153.58	60	150.64	152.00	-47	2,865	-1.64%
2018/08/07	33	142.05	10	143.30	142.00	23	2,678	0.86%
2018/08/06	20	145.98	1	143.00	145.00	19	2,662	0.71%
2018/08/03	0	0.00	0.1	143.00	143.00	-0.1	2,683	0.00%
2018/08/02	1	142.50	0	0.00	143.00	1	2,725	0.04%
2018/07/27	0	0.00	1	149.00	146.50	-1	2,834	-0.04%
2018/07/24	0	0.00	2	143.50	143.50	-2	2,799	-0.07%
2018/07/23	2	144.00	23	143.46	143.00	-21	2,802	-0.75%
2018/07/20	1	143.00	1	143.50	143.00	0	2,799	0.00%
2018/07/18	0	0.00	3	142.00	144.00	-3	2,776	-0.11%
2018/07/17	0	0.00	1	138.50	138.50	-1	2,735	-0.04%
2018/07/13	0	0.00	3	133.83	134.00	-3	2,764	-0.11%
2018/07/10	0	0.00	1	140.00	140.00	-1	2,738	-0.04%
2018/07/09	0	0.00	8	138.50	138.00	-8	2,720	-0.29%
2018/07/06	8	137.88	0	0.00	137.00	8	2,716	0.29%
2018/07/04	1	138.00	2	138.50	138.50	-1	2,722	-0.04%
2018/07/03	1	136.00	0	0.00	136.00	1	2,745	0.04%
2018/07/02	10	136.50	1	137.00	135.50	9	2,752	0.33%
2018/06/29	0	0.00	2	135.75	137.50	-2	2,736	-0.07%
2018/06/28	2	133.25	0	0.00	133.00	2	2,705	0.07%
2018/06/27	2	137.50	0	0.00	136.50	2	2,679	0.07%
2018/06/26	0	0.00	1	139.50	139.50	-1	2,702	-0.04%
2018/06/25	1	136.50	2	138.75	137.50	-1	2,742	-0.04%
2018/06/22	6	137.08	0	0.00	136.50	6	2,729	0.22%
2018/06/20	0	0.00	2	140.25	140.50	-2	2,727	-0.07%
2018/06/19	33	140.74	33	139.14	141.50	0	2,798	0.00%
2018/06/15	14	143.46	4	145.38	146.00	10	2,775	0.36%
2018/06/14	10	150.50	5	151.20	145.00	5	2,643	0.19%
2018/06/13	2	142.50	2	145.50	146.00	0	2,519	0.00%
2018/06/12	75	141.50	3	142.83	143.50	72	2,577	2.79%
2018/06/08	1	144.50	1	145.50	145.50	0	2,640	0.00%
2018/06/07	2	145.00	4	147.88	147.00	-2	2,671	-0.07%
2018/06/06	0	0.00	4	142.13	142.00	-4	2,587	-0.15%
2018/05/31	1	133.50	0	0.00	135.50	1	2,658	0.04%
2018/05/24	1	137.00	5	136.00	136.00	-4	2,736	-0.15%
2018/05/23	4	138.00	2	138.00	136.50	2	2,829	0.07%
2018/05/17	1	138.50	1	139.50	138.00	0	2,952	0.00%
2018/05/16	0	0.00	3	138.00	138.00	-3	2,977	-0.10%
2018/05/14	0	0.00	3	137.50	137.00	-3	3,256	-0.09%
2018/05/11	1	136.00	5	136.10	136.50	-4	3,421	-0.12%
2018/05/10	3	133.50	5	134.50	133.50	-2	3,648	-0.05%
2018/05/09	5	133.50	33	129.41	133.50	-28	3,715	-0.75%
2018/05/08	30	121.92	1	121.50	122.00	29	3,738	0.78%
2018/05/07	1	121.50	11	122.00	121.50	-10	3,762	-0.27%
2018/05/03	1	122.00	0	0.00	122.00	1	3,828	0.03%
2018/04/27	1	124.00	1	125.00	125.00	0	3,928	0.00%
2018/04/24	0	0.00	5	124.50	124.50	-5	4,190	-0.12%
2018/04/23	0	0.00	1	126.00	126.00	-1	4,232	-0.02%
2018/04/19	11	127.59	0	0.00	128.00	11	4,526	0.24%
2018/04/17	1	125.00	0	0.00	126.00	1	4,454	0.02%
2018/04/11	1	129.00	1	129.50	129.00	0	4,447	0.00%
2018/04/10	0	0.00	25	130.50	130.50	-25	4,434	-0.56%
2018/04/09	25	130.60	0	0.00	130.50	25	4,414	0.57%
2018/03/31	1	132.50	0	0.00	132.50	1	4,361	0.02%
2018/03/30	0	0.00	1	130.50	132.00	-1	4,361	-0.02%
2018/03/29	0	0.00	6	132.92	132.00	-6	4,350	-0.14%
2018/03/28	7	130.36	0	0.00	129.50	7	4,305	0.16%
2018/03/26	0	0.00	1	135.00	135.00	-1	4,247	-0.02%
2018/03/23	3	134.00	3	133.00	133.00	0	4,234	0.00%
2018/03/22	0	0.00	11	138.68	136.50	-11	4,206	-0.26%
2018/03/21	2	135.50	1	134.00	134.00	1	4,093	0.02%
2018/03/19	2	137.50	0	0.00	138.00	2	4,056	0.05%
2018/03/16	5	140.50	0	0.00	139.50	5	4,042	0.12%
2018/03/15	1	139.50	1	139.00	138.00	0	3,958	0.00%
2018/03/14	0	0.00	31	136.71	138.50	-31	3,920	-0.79%
2018/03/13	26	135.00	1	134.00	135.00	25	3,844	0.65%
2018/03/09	0	0.00	1.2	130.43	131.00	-1.2	3,800	-0.03%
2018/03/08	1	134.00	1	133.00	130.00	0	3,808	0.00%
2018/03/07	0	0.00	11	130.32	129.00	-11	3,724	-0.30%
2018/03/06	0	0.00	2	129.50	129.50	-2	3,725	-0.05%
2018/03/05	3	129.00	3	128.00	128.00	0	3,738	0.00%
2018/03/01	1	128.00	3	128.00	128.00	-2	3,608	-0.06%
2018/02/26	0	0.00	1	129.50	129.00	-1	3,518	-0.03%
2018/02/22	0	0.00	2	125.50	126.00	-2	3,499	-0.06%
2018/02/21	0	0.00	3	124.83	125.50	-3	3,441	-0.09%
2018/02/09	1	119.50	1	122.00	121.00	0	3,385	0.00%
2018/02/08	2	121.25	1	122.50	122.00	1	3,330	0.03%
2018/02/07	8	122.00	5	123.00	121.50	3	3,289	0.09%
2018/02/06	3	122.17	3	123.50	124.50	0	3,121	0.00%
2018/02/05	11	130.23	4	132.63	131.00	7	2,986	0.23%
2018/02/02	7	128.07	13	129.42	130.50	-6	2,839	-0.21%
2018/02/01	2	121.25	0	0.00	122.50	2	2,601	0.08%
2018/01/31	0	0.00	1	125.50	122.50	-1	2,555	-0.04%
2018/01/30	2	122.25	0	0.00	122.00	2	2,420	0.08%
2018/01/29	1	124.50	0	0.00	124.00	1	2,375	0.04%
2018/01/26	11	123.32	20	122.88	125.50	-9	2,320	-0.39%
2018/01/25	1	122.50	3	123.50	123.00	-2	2,243	-0.09%
2018/01/24	0	0.00	6	123.00	124.50	-6	2,211	-0.27%
2018/01/23	1	123.00	0	0.00	125.00	1	2,172	0.05%
2018/01/22	7	124.07	0	0.00	125.00	7	2,134	0.33%
2018/01/19	1	126.00	0	0.00	123.50	1	2,076	0.05%
2018/01/18	1	129.00	17	129.44	128.00	-16	1,964	-0.81%
2018/01/17	8	126.81	0	0.00	126.50	8	1,851	0.43%
2018/01/16	19	127.00	10	128.45	126.00	9	1,780	0.51%
2018/01/15	7	120.43	6	120.17	120.50	1	1,547	0.06%
2018/01/12	0	0.00	1	116.00	116.50	-1	1,451	-0.07%
2018/01/11	10	116.00	0	0.00	116.00	10	1,439	0.69%
2018/01/10	1	115.00	0	0.00	115.50	1	1,450	0.07%
2018/01/08	1	117.00	0	0.00	116.00	1	1,453	0.07%
2018/01/02	0	0.00	1	115.00	115.00	-1	1,427	-0.07%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－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

凱基-站前券商分點個股進出
凱基-站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

凱基-站前 券商分點個股進出 凱基-站前 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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析