聯詠 (3034)-凱基-員林券商分點個股進出

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
583
漲跌
▲9
漲幅
+1.57%
成交量
3,831張
產業
上市半導體類股
1917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林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
2024/04/22	1	582.00	1	587.00	574.00	0	5,682	0.00%
2024/04/19	0.1	592.00	1	588.00	588.00	-1	5,753	-0.02%
2024/04/17	0.1	620.00	0	0.00	621.00	0.1	5,682	0.00%
2024/04/16	1	607.00	1	602.00	602.00	0	5,653	0.00%
2024/04/15	1	618.00	2	622.50	618.00	-1	5,615	-0.02%
2024/04/12	0	0.00	0	636.00	630.00	0	5,612	0.00%
2024/04/11	1	615.00	0	611.50	615.00	1	5,546	0.02%
2024/04/10	0	608.00	2.1	602.30	606.00	-2.1	5,528	-0.04%
2024/04/09	0	0.00	1	598.00	596.00	-1	5,510	-0.02%
2024/04/08	1	600.00	1	593.00	591.00	0	5,484	0.00%
2024/04/01	2	594.50	0	0.00	589.00	2	5,470	0.04%
2024/03/29	0	0.00	2.1	596.39	604.00	-2.1	5,439	-0.04%
2024/03/27	1	581.00	1	589.00	591.00	0	5,350	0.00%
2024/03/26	1	588.00	1	583.00	583.00	0	5,435	0.00%
2024/03/22	1	592.00	0	0.00	594.00	1	5,462	0.02%
2024/03/21	1	596.00	0	0.00	596.00	1	5,462	0.02%
2024/03/20	2	610.00	1	596.00	595.00	1	5,459	0.02%
2024/03/19	51	602.78	51	596.04	596.00	0	5,427	0.00%
2024/03/18	2	596.00	2	600.50	605.00	0	5,375	0.00%
2024/03/15	1	571.01	1	576.00	570.00	0	5,260	0.00%
2024/03/14	1	575.00	41.1	573.18	576.00	-40.1	5,232	-0.77%
2024/03/13	0.1	582.00	0	0.00	584.00	0.1	5,167	0.00%
2024/03/12	0	587.00	1	592.02	594.00	-1	5,090	-0.02%
2024/03/11	1.1	584.62	0	0.00	582.00	1.1	5,075	0.02%
2024/03/08	22	619.68	1	596.00	592.00	21	5,034	0.42%
2024/03/07	20	599.00	2	598.00	598.00	18	4,848	0.37%
2024/03/06	0	586.00	1	591.00	594.00	-1	4,762	-0.02%
2024/03/05	1	589.01	1	595.00	593.00	0	4,723	0.00%
2024/03/04	6.2	599.10	3	592.00	592.00	3.2	4,737	0.07%
2024/03/01	1.1	603.64	1	612.00	599.00	0.1	4,684	0.00%
2024/02/29	1	601.00	1	605.00	601.00	0	4,678	0.00%
2024/02/27	51	597.90	51.3	601.97	605.00	-0.3	4,587	-0.01%
2024/02/26	0	0.00	0	585.00	584.00	0	4,417	0.00%
2024/02/23	8.1	587.84	0	0.00	580.00	8.1	4,406	0.18%
2024/02/22	0	583.00	4	579.96	584.00	-4	4,351	-0.09%
2024/02/21	5	568.40	1	571.04	569.00	4	4,296	0.09%
2024/02/20	0	598.00	0.3	583.87	587.00	-0.3	4,234	-0.01%
2024/02/19	0	0.00	7.1	538.91	550.00	-7.1	4,004	-0.18%
2024/02/16	0	0.00	0.1	513.00	514.00	-0.1	3,854	0.00%
2024/02/15	1.1	499.95	1	505.00	506.00	0.1	3,843	0.00%
2024/02/05	0.1	503.00	0	0.00	506.00	0.1	3,779	0.00%
2024/02/02	1	513.00	0	0.00	515.00	1	3,707	0.03%
2024/01/26	0.1	517.00	0	0.00	520.00	0.1	4,039	0.00%
2024/01/23	2	518.58	2	523.50	523.00	0	4,352	0.00%
2024/01/15	0	0.00	0.1	530.00	534.00	-0.1	4,300	0.00%
2024/01/08	0.1	499.00	0	0.00	500.00	0.1	4,202	0.00%
2024/01/04	0.1	494.50	0	0.00	495.00	0.1	4,149	0.00%
2023/12/29	0	0.00	0	512.00	517.00	0	4,184	0.00%
2023/12/28	1	508.00	1	512.00	510.00	0	4,190	0.00%
2023/12/27	1	511.00	1	511.00	511.00	0	4,209	0.00%
2023/12/26	1	507.00	4	509.25	510.00	-3	4,208	-0.07%
2023/12/22	3	500.00	3	504.00	506.00	0	4,297	0.00%
2023/12/21	3.1	499.50	4	498.00	494.50	-0.9	4,277	-0.02%
2023/12/19	1	514.00	0	0.00	510.00	1	4,139	0.02%
2023/12/18	0	0.00	1	522.00	519.00	-1	4,103	-0.02%
2023/12/15	1.2	519.25	1	518.00	515.00	0.2	4,107	0.00%
2023/12/14	1	516.00	0	0.00	516.00	1	4,117	0.02%
2023/12/13	0.1	514.00	0.4	515.00	517.00	-0.3	4,121	-0.01%
2023/12/12	1	515.00	1	512.00	514.00	0	4,211	0.00%
2023/12/11	1	508.00	1	510.00	510.00	0	4,255	0.00%
2023/12/08	1	509.00	1	508.00	508.00	0	4,290	0.00%
2023/12/07	0	506.00	0	0.00	509.00	0	4,317	0.00%
2023/12/05	1	509.00	2	502.00	503.00	-1	4,352	-0.02%
2023/12/04	1	510.00	1	514.00	514.00	0	4,355	0.00%
2023/11/30	6	506.00	0	0.00	511.00	6	4,405	0.14%
2023/11/29	0	0.00	6.1	512.95	512.00	-6.1	4,390	-0.14%
2023/11/28	0	499.00	0	0.00	502.00	0	4,341	0.00%
2023/11/27	1	510.00	1	503.00	503.00	0	4,321	0.00%
2023/11/24	0	0.00	1	500.00	500.00	-1	4,229	-0.02%
2023/11/23	1	496.50	0	0.00	496.00	1	4,216	0.02%
2023/11/22	0	0.00	1	496.00	499.00	-1	4,209	-0.02%
2023/11/21	1	492.50	1.1	496.18	492.50	-0.1	4,203	0.00%
2023/11/20	11	493.23	7	491.50	491.50	4	4,188	0.10%
2023/11/17	0	0.00	1	488.00	495.00	-1	4,146	-0.02%
2023/11/16	1	482.50	5	482.50	485.00	-4	4,126	-0.10%
2023/11/15	6	493.50	6.1	491.54	491.50	-0.1	4,129	0.00%
2023/11/14	6	490.00	6	489.00	489.00	0	4,123	0.00%
2023/11/09	0	0.00	1	488.00	483.00	-1	4,136	-0.02%
2023/11/08	8	473.69	5	474.00	477.50	3	4,101	0.07%
2023/11/07	8	492.81	8	497.81	499.00	0	3,946	0.00%
2023/11/06	7	486.71	8	492.75	496.00	-1	3,928	-0.03%
2023/11/03	4	480.50	0.1	478.00	478.00	3.9	3,984	0.10%
2023/11/02	6	476.00	0.1	478.36	485.00	5.9	3,998	0.15%
2023/11/01	2	462.25	2.1	466.68	470.00	-0.1	3,903	0.00%
2023/10/31	2	451.25	1	456.00	454.50	1	3,765	0.03%
2023/10/30	2	448.25	9.2	449.78	452.00	-7.2	3,723	-0.19%
2023/10/27	7	431.29	6	432.00	432.00	1	3,656	0.03%
2023/10/25	0	0.00	2	437.51	435.50	-2	3,729	-0.05%
2023/10/24	2	429.50	0	0.00	429.50	2	3,730	0.05%
2023/10/20	1	441.00	1.2	438.25	440.00	-0.2	3,732	-0.01%
2023/10/19	1	432.00	1	437.00	438.50	0	3,726	0.00%
2023/10/18	2	433.00	3	436.33	436.00	-1	3,727	-0.03%
2023/10/17	1	431.01	4	433.00	430.00	-3	3,696	-0.08%
2023/10/16	3	429.50	0	0.00	431.50	3	3,725	0.08%
2023/10/13	0	0.00	1	436.50	436.50	-1	3,751	-0.03%
2023/10/12	1	432.00	0	0.00	432.00	1	3,779	0.03%
2023/10/11	1	433.00	2.2	436.59	437.00	-1.2	3,800	-0.03%
2023/10/06	2	435.50	1.2	432.00	431.50	0.8	3,805	0.02%
2023/10/05	0	0.00	6	437.50	440.50	-6	3,818	-0.16%
2023/10/03	7	434.57	7	436.86	431.00	0	4,018	0.00%
2023/09/28	3.2	424.44	3	423.67	423.00	0.2	4,132	0.00%
2023/09/27	1	427.50	1	427.50	429.50	0	4,124	0.00%
2023/09/26	7	430.64	0	0.00	427.00	7	4,171	0.17%
2023/09/25	3	437.67	2	439.00	440.00	1	4,230	0.02%
2023/09/22	1	430.00	1	434.00	437.50	0	4,408	0.00%
2023/09/21	0	0.00	1	433.00	433.00	-1	4,432	-0.02%
2023/09/20	3	436.00	2	432.13	431.50	1	4,435	0.02%
2023/09/19	1	442.50	1	445.40	445.50	0	4,420	0.00%
2023/09/18	3	451.17	0	0.00	447.50	3	4,366	0.07%
2023/09/15	0	0.00	1	457.94	464.00	-1	4,354	-0.02%
2023/09/14	0	0.00	1.1	448.88	449.50	-1.1	4,251	-0.03%
2023/09/13	0	0.00	0	437.50	438.50	0	4,220	0.00%
2023/09/12	1	428.00	21	432.38	434.00	-20	4,251	-0.47%
2023/09/11	0	0.00	0.2	429.50	428.50	-0.2	4,290	0.00%
2023/09/07	0	426.50	0	0.00	427.00	0	4,318	0.00%
2023/09/05	1	414.50	0	0.00	422.00	1	4,359	0.02%
2023/09/04	1	407.00	1.1	410.00	410.50	-0.1	4,345	0.00%
2023/08/31	1	403.50	2	400.25	399.50	-1	4,409	-0.02%
2023/08/30	1	396.50	0	0.00	397.00	1	4,432	0.02%
2023/08/25	1	393.00	1	393.50	392.50	0	4,561	0.00%
2023/08/24	0	0.00	2	390.25	390.00	-2	4,589	-0.04%
2023/08/22	3	384.17	2	384.75	382.50	1	4,647	0.02%
2023/08/21	1	384.00	0	0.00	381.50	1	4,705	0.02%
2023/08/16	0.1	390.00	3	386.83	389.50	-2.9	4,668	-0.06%
2023/08/15	1	390.50	1	392.00	390.00	0	4,641	0.00%
2023/08/14	1	390.50	1	391.00	390.50	0	4,662	0.00%
2023/08/11	2	397.75	1	395.00	395.00	1	4,734	0.02%
2023/08/10	2.1	394.53	2	397.25	393.50	0.1	4,734	0.00%
2023/08/09	3.1	398.53	2	399.50	397.00	1.1	4,776	0.02%
2023/08/08	2	416.50	1	421.00	417.50	1	4,665	0.02%
2023/08/04	0	426.67	0	0.00	425.00	0	4,827	0.00%
2023/08/01	1	433.50	1	438.91	437.00	0	4,858	0.00%
2023/07/31	1	424.03	1.1	424.47	424.00	-0.1	4,766	0.00%
2023/07/27	1	405.50	0	412.00	415.00	1	4,685	0.02%
2023/07/25	0	0.00	2	410.25	408.00	-2	4,725	-0.04%
2023/07/24	0	0.00	0	408.00	405.50	0	4,766	0.00%
2023/07/21	0.1	407.00	0	0.00	408.00	0.1	4,817	0.00%
2023/07/19	3.1	408.46	1	412.50	404.50	2.1	4,897	0.04%
2023/07/17	1	405.00	1	408.00	406.00	0	4,856	0.00%
2023/07/14	0	0.00	4	406.00	409.00	-4	4,847	-0.08%
2023/07/13	0.1	397.00	2	399.00	399.00	-1.9	4,821	-0.04%
2023/07/12	0	395.00	0	0.00	394.50	0	4,776	0.00%
2023/07/11	2	401.75	2	399.75	397.00	0	4,752	0.00%
2023/07/10	0.1	433.75	0	0.00	430.50	0.1	4,636	0.00%
2023/07/07	2	433.25	1	433.50	435.50	1	4,596	0.02%
2023/07/06	1	436.00	0	0.00	435.50	1	4,631	0.02%
2023/07/05	4.1	441.69	0	0.00	438.50	4.1	4,588	0.09%
2023/07/04	1	438.00	5	438.80	440.50	-4	4,554	-0.09%
2023/07/03	1	423.50	1	421.00	425.00	0	4,576	0.00%
2023/06/30	3.4	431.74	0	430.00	426.50	3.4	4,613	0.07%
2023/06/29	0.1	458.00	0	0.00	456.00	0.1	4,464	0.00%
2023/06/21	0	445.50	0	0.00	450.00	0	4,571	0.00%
2023/06/20	0	453.00	0	0.00	449.00	0	4,565	0.00%
2023/06/19	1	451.00	1	453.50	455.00	0	4,597	0.00%
2023/06/16	1	453.00	2	460.75	458.00	-1	4,555	-0.02%
2023/06/15	1.1	451.42	1	450.99	450.00	0.1	4,510	0.00%
2023/06/14	1	462.00	0.8	462.00	460.50	0.2	4,536	0.00%
2023/06/12	0	456.00	0	0.00	455.00	0	4,620	0.00%
2023/06/09	1	460.50	1.2	462.57	463.00	-0.2	4,615	0.00%
2023/06/08	1	451.01	1	454.00	455.50	0	4,603	0.00%
2023/06/07	1	455.50	0.8	454.10	456.00	0.3	4,617	0.01%
2023/06/06	0	442.00	0	0.00	444.50	0	4,589	0.00%
2023/06/05	0	440.00	0.4	439.63	438.00	-0.4	4,618	-0.01%
2023/06/02	1	429.00	1	429.50	431.00	0	4,652	0.00%
2023/06/01	1	419.50	1.1	422.55	424.00	-0.1	4,710	0.00%
2023/05/30	3	419.84	3	422.50	423.50	0	4,722	0.00%
2023/05/29	2	420.50	1	423.00	423.50	1	4,777	0.02%
2023/05/26	0.1	417.00	0	0.00	416.50	0.1	4,888	0.00%
2023/05/25	0	0.00	5.1	415.01	414.00	-5.1	4,933	-0.10%
2023/05/23	1	405.15	1	408.00	409.00	0	5,055	0.00%
2023/05/22	2	405.02	2	408.25	408.00	0	5,111	0.00%
2023/05/19	2	408.75	3	410.00	407.00	-1	5,133	-0.02%
2023/05/18	2.2	406.21	0	0.00	407.50	2.2	5,180	0.04%
2023/05/17	4.3	400.23	3	400.00	400.50	1.3	5,247	0.03%
2023/05/16	1	406.00	0	0.00	406.00	1	5,300	0.02%
2023/05/15	3	402.31	2.5	399.90	400.50	0.5	5,331	0.01%
2023/05/12	0.1	413.87	0	0.00	411.00	0.1	5,327	0.00%
2023/05/11	3	418.83	1.5	424.11	415.50	1.5	5,384	0.03%
2023/05/10	3	429.83	4	430.75	424.00	-1	5,638	-0.02%
2023/05/09	11	419.27	9	417.00	417.00	2	5,570	0.04%
2023/05/05	0	0.00	2	426.00	428.00	-2	5,614	-0.04%
2023/05/04	3	422.67	1	426.00	423.00	2	5,719	0.03%
2023/05/03	1	422.00	1	424.50	426.50	0	5,811	0.00%
2023/05/02	0.1	427.00	0.1	426.00	425.50	0	5,948	0.00%
2023/04/28	0	419.25	1	418.50	418.50	-1	6,018	-0.02%
2023/04/27	3	407.41	3	410.67	410.50	0	5,989	0.00%
2023/04/26	2	404.75	3.1	406.41	412.00	-1.1	5,961	-0.02%
2023/04/25	2.1	415.51	1	422.00	409.00	1.1	5,953	0.02%
2023/04/24	0.5	441.17	0	0.00	438.50	0.5	5,936	0.01%
2023/04/21	1	445.02	7	440.29	436.00	-6	5,995	-0.10%
2023/04/20	2	447.00	2	446.25	445.00	0	6,097	0.00%
2023/04/19	1	454.00	1	450.50	450.00	0	6,218	0.00%
2023/04/18	1.1	452.10	3	451.00	451.00	-1.9	6,330	-0.03%
2023/04/17	1	456.50	1	456.50	458.00	0	6,416	0.00%
2023/04/14	2.1	455.94	3	458.17	459.00	-0.9	6,532	-0.01%
2023/04/13	2	451.50	2	454.75	450.00	0	6,666	0.00%
2023/04/12	1.1	457.50	0	0.00	455.50	1.1	6,683	0.02%
2023/04/11	1	463.50	3	459.02	463.50	-2	6,689	-0.03%
2023/04/10	1.2	448.42	0	448.00	447.50	1.2	6,669	0.02%
2023/04/07	0	0.00	0.2	440.00	439.00	-0.2	6,821	0.00%
2023/04/06	0	0.00	1	434.00	435.50	-1	6,817	-0.02%
2023/03/31	1	429.00	2	426.06	431.50	-1	6,737	-0.02%
2023/03/29	8.1	421.67	6.1	413.11	414.00	2	6,812	0.03%
2023/03/27	0	0.00	1	430.50	430.50	-1	7,005	-0.01%
2023/03/24	1	434.00	1	436.50	436.50	0	7,142	0.00%
2023/03/23	1	431.99	1	432.00	433.00	0	7,147	0.00%
2023/03/22	16	431.81	16	431.75	430.50	0	7,172	0.00%
2023/03/21	6	433.00	6	429.00	429.00	0	7,141	0.00%
2023/03/20	0.2	430.00	20	429.50	430.00	-19.8	7,158	-0.28%
2023/03/17	0	0.00	1	425.00	434.50	-1	7,157	-0.01%
2023/03/16	1	412.00	31	416.58	417.50	-30	7,136	-0.42%
2023/03/15	1	420.50	2.5	428.90	418.00	-1.5	7,188	-0.02%
2023/03/13	25	421.50	0	0.00	428.00	25	7,234	0.35%
2023/03/08	0	0.00	1	426.00	429.50	-1	7,242	-0.01%
2023/03/07	25	424.64	3.2	425.97	430.50	21.8	7,206	0.30%
2023/03/06	7	416.50	6	422.50	422.00	1	7,140	0.01%
2023/02/24	1	404.37	12	416.29	407.50	-11	7,012	-0.16%
2023/02/23	12	412.38	11	415.00	409.00	1	6,914	0.01%
2023/02/22	8	410.25	0.5	416.50	409.00	7.5	6,947	0.11%
2023/02/21	0	0.00	0.3	421.43	425.00	-0.3	6,990	0.00%
2023/02/20	0.2	406.50	0	0.00	407.50	0.2	6,970	0.00%
2023/02/16	1	396.00	1	397.50	402.00	0	6,993	0.00%
2023/02/15	0	394.00	0	395.00	398.00	0	7,132	0.00%
2023/02/14	2	397.50	1	386.50	398.50	1	7,327	0.01%
2023/02/13	2.1	381.60	1	385.00	380.50	1.1	7,330	0.02%
2023/02/10	0	0.00	0.1	382.00	383.50	-0.1	7,378	0.00%
2023/02/09	3.1	382.99	0	0.00	381.50	3.1	7,337	0.04%
2023/02/08	1.1	390.93	1.1	395.73	390.00	0	7,240	0.00%
2023/02/07	0	0.00	1	365.00	364.00	-1	6,950	-0.01%
2023/02/06	3	356.83	2	359.75	356.00	1	6,844	0.01%
2023/02/02	1	361.00	1	361.50	361.00	0	6,735	0.00%
2023/02/01	5	357.40	5	353.50	353.50	0	6,685	0.00%
2023/01/31	5	355.90	7.1	356.41	355.00	-2.1	6,599	-0.03%
2023/01/30	7	355.43	8	351.19	351.00	-1	6,480	-0.02%
2023/01/17	0	0.00	0	345.50	348.00	0	6,437	0.00%
2023/01/16	1	343.50	1	345.00	345.00	0	6,453	0.00%
2023/01/13	2	345.75	2	345.75	346.00	0	6,440	0.00%
2023/01/12	1.1	346.64	1	349.00	344.50	0.1	6,422	0.00%
2023/01/11	1	349.00	1	349.50	350.50	0	6,390	0.00%
2023/01/10	21.1	346.50	16	349.63	347.00	5.1	6,418	0.08%
2023/01/09	31	349.50	62	347.73	348.50	-31	6,361	-0.49%
2023/01/06	30	343.67	30.3	345.35	352.00	-0.3	6,281	0.00%
2023/01/05	29	340.47	30	339.42	339.00	-1	6,188	-0.02%
2023/01/04	16	332.50	16.1	334.50	335.50	-0.1	6,155	0.00%
2023/01/03	20	331.38	2.4	328.25	334.50	17.6	6,088	0.29%
2022/12/30	16	320.28	16	316.75	315.50	0	5,950	0.00%
2022/12/29	6	311.25	16	307.78	317.50	-10	5,941	-0.17%
2022/12/28	9	312.67	9	311.11	309.00	0	5,965	0.00%
2022/12/27	28	324.02	6	325.00	319.00	22	5,944	0.37%
2022/12/26	4	303.88	4	306.25	306.50	0	5,770	0.00%
2022/12/23	5	298.90	5	300.90	301.50	0	5,794	0.00%
2022/12/22	1	298.50	1	300.50	302.00	0	5,818	0.00%
2022/12/21	6	300.08	6	299.92	298.00	0	5,778	0.00%
2022/12/20	5	306.80	7	304.64	300.00	-2	5,698	-0.04%
2022/12/19	4	304.38	4	309.50	309.00	0	5,612	0.00%
2022/12/16	5	304.90	5.1	309.09	314.50	-0.1	5,454	0.00%
2022/12/15	4	306.13	6	307.42	308.50	-2	5,383	-0.04%
2022/12/14	2	303.38	8	301.69	307.00	-6	5,387	-0.11%
2022/12/13	2	296.00	1	297.00	295.50	1	5,388	0.02%
2022/12/12	3.1	295.64	2	295.00	296.50	1.1	5,403	0.02%
2022/12/09	1	299.00	0	0.00	299.00	1	5,433	0.02%
2022/12/08	6	297.42	4	297.88	297.50	2	5,426	0.04%
2022/12/07	3	297.67	5	302.00	305.00	-2	5,379	-0.04%
2022/12/06	1.1	294.95	1	296.50	298.50	0.1	5,272	0.00%
2022/12/05	4	299.25	4	301.00	300.50	0	5,206	0.00%
2022/12/02	3	296.83	4	297.00	299.00	-1	5,202	-0.02%
2022/12/01	7	300.28	0	0.00	297.00	7	5,232	0.13%
2022/11/30	3	291.83	3	295.33	298.50	0	5,189	0.00%
2022/11/29	2	289.75	2	291.50	293.00	0	5,184	0.00%
2022/11/28	2	293.00	2	294.75	291.50	0	5,198	0.00%
2022/11/25	3	297.67	5	294.90	294.50	-2	5,230	-0.04%
2022/11/24	0	0.00	2	297.00	302.00	-2	5,231	-0.04%
2022/11/23	5	293.10	2.1	292.02	291.00	2.9	5,198	0.06%
2022/11/22	2	293.25	2	295.25	295.00	0	5,191	0.00%
2022/11/21	2	297.25	3	298.00	298.00	-1	5,174	-0.02%
2022/11/18	4	303.25	2	304.75	301.50	2	5,173	0.04%
2022/11/17	3	305.00	3	306.33	307.00	0	5,084	0.00%
2022/11/16	2	302.25	2	304.00	307.00	0	4,961	0.00%
2022/11/15	1	294.50	1.1	296.77	301.00	-0.1	4,887	0.00%
2022/11/14	2	296.25	2	297.50	298.00	0	4,889	0.00%
2022/11/11	4	301.38	4.4	303.57	298.00	-0.4	4,831	-0.01%
2022/11/10	2.1	287.50	3.3	289.19	290.00	-1.2	4,679	-0.03%
2022/11/09	0	0.00	1.3	282.23	285.00	-1.3	4,429	-0.03%
2022/11/08	1	258.50	3	259.33	259.50	-2	4,338	-0.05%
2022/11/03	2	243.50	2	244.00	245.00	0	4,413	0.00%
2022/11/02	0	0.00	1	245.50	246.00	-1	4,451	-0.02%
2022/11/01	1	242.50	0	0.00	243.50	1	4,585	0.02%
2022/10/31	3	237.00	3	238.33	241.00	0	4,625	0.00%
2022/10/28	5	234.50	5	234.90	237.00	0	4,686	0.00%
2022/10/26	3	236.17	3.1	235.87	235.00	-0.1	4,779	0.00%
2022/10/25	4	238.88	4	236.63	235.50	0	4,815	0.00%
2022/10/24	7	250.93	7	246.93	246.00	0	4,810	0.00%
2022/10/21	1	246.50	1	246.50	246.00	0	4,818	0.00%
2022/10/20	4	241.00	3	242.33	245.50	1	4,827	0.02%
2022/10/19	1	243.50	2	245.25	244.00	-1	4,821	-0.02%
2022/10/18	10	249.75	11	244.73	243.00	-1	4,795	-0.02%
2022/10/17	2	238.76	4	242.63	249.00	-2	4,785	-0.04%
2022/10/14	10	240.60	8	241.56	242.50	2	4,779	0.04%
2022/10/13	3	236.00	19	235.03	233.00	-16	4,841	-0.33%
2022/10/12	3	233.50	3	235.33	237.00	0	4,832	0.00%
2022/10/11	0	0.00	1	232.00	236.50	-1	4,808	-0.02%
2022/10/07	1	237.00	1	238.50	238.50	0	4,849	0.00%
2022/10/06	1	237.50	1	240.50	240.50	0	4,901	0.00%
2022/10/05	2	232.50	2	234.25	238.50	0	4,951	0.00%
2022/10/04	0	0.00	1	226.00	228.00	-1	5,121	-0.02%
2022/10/03	1	217.00	0	0.00	217.50	1	5,235	0.02%
2022/09/30	0	0.00	2	214.00	219.00	-2	5,390	-0.04%
2022/09/29	6	214.67	9	214.39	213.50	-3	5,459	-0.05%
2022/09/28	9.1	217.12	9	216.61	214.50	0.1	5,558	0.00%
2022/09/27	4	223.63	2	225.00	223.50	2	5,569	0.04%
2022/09/26	2.1	229.33	23	224.22	222.50	-20.9	5,645	-0.37%
2022/09/23	2	236.00	1	238.50	235.50	1	5,709	0.02%
2022/09/22	6.1	237.29	6	240.33	239.50	0.1	5,766	0.00%
2022/09/21	5	244.50	8	245.56	243.50	-3	5,768	-0.05%
2022/09/20	7.1	248.11	0	0.00	243.50	7.1	5,799	0.12%
2022/09/19	1.2	248.75	1	249.50	249.50	0.2	5,779	0.00%
2022/09/16	1	253.00	0	0.00	253.00	1	5,791	0.02%
2022/09/15	2	258.50	2	261.00	260.50	0	5,838	0.00%
2022/09/14	3	255.83	2	257.50	258.00	1	5,980	0.02%
2022/09/13	3	264.50	6	263.83	263.00	-3	6,033	-0.05%
2022/09/12	8	261.50	5	265.40	266.50	3	6,114	0.05%
2022/09/08	3	252.83	5	254.80	259.00	-2	6,200	-0.03%
2022/09/07	3.1	245.50	4	248.88	254.50	-0.9	6,170	-0.01%
2022/09/06	0.1	251.50	2	251.50	251.50	-1.9	6,147	-0.03%
2022/09/05	5	252.10	3	251.33	252.50	2	6,168	0.03%
2022/09/02	1	259.50	1	261.00	258.50	0	6,149	0.00%
2022/09/01	0	261.50	0	0.00	258.50	0	6,144	0.00%
2022/08/31	4.1	256.02	0	0.00	263.50	4.1	6,149	0.07%
2022/08/30	1	259.50	0	0.00	258.50	1	6,127	0.02%
2022/08/29	1.1	258.05	0	0.00	259.00	1.1	6,137	0.02%
2022/08/26	2.2	268.45	1.3	270.73	265.00	0.9	6,134	0.01%
2022/08/25	0	0.00	1	266.00	269.50	-1	6,149	-0.02%
2022/08/24	1.1	261.05	0	0.00	260.00	1.1	6,180	0.02%
2022/08/23	0.2	263.25	0	0.00	261.00	0.2	6,222	0.00%
2022/08/22	1	268.50	0	0.00	266.00	1	6,246	0.02%
2022/08/19	2	268.75	1.2	268.75	270.00	0.8	6,270	0.01%
2022/08/18	1	262.00	5.6	266.86	267.00	-4.6	6,240	-0.07%
2022/08/17	1	262.00	1	263.50	265.00	0	6,240	0.00%
2022/08/16	4	264.75	0	0.00	262.00	4	6,220	0.06%
2022/08/15	3	264.35	2	265.50	267.50	1	6,238	0.02%
2022/08/12	2	257.75	2	259.25	261.50	0	6,210	0.00%
2022/08/11	0	0.00	2	255.00	257.50	-2	6,208	-0.03%
2022/08/10	2.1	250.83	0	0.00	245.50	2.1	6,155	0.03%
2022/08/09	1	254.50	3	258.33	260.00	-2	6,106	-0.03%
2022/08/08	7	252.57	12	253.91	256.50	-5	6,109	-0.08%
2022/08/05	3	249.00	0	0.00	247.50	3	6,006	0.05%
2022/08/04	2	247.00	2.2	246.55	247.00	-0.2	6,022	0.00%
2022/08/03	2	247.27	2	249.00	249.50	0	5,979	0.00%
2022/08/02	2.1	250.48	2	250.25	250.50	0.1	6,017	0.00%
2022/08/01	3	259.52	3	262.00	262.00	0	5,974	0.00%
2022/07/29	2	263.00	2	265.50	265.00	0	5,970	0.00%
2022/07/28	3	262.33	0	0.00	262.50	3	5,991	0.05%
2022/07/27	2	258.25	4	260.63	264.50	-2	6,037	-0.03%
2022/07/26	4.1	260.91	5	261.30	261.50	-0.9	6,058	-0.01%
2022/07/25	1	263.00	0	0.00	262.00	1	6,210	0.02%
2022/07/22	4.2	266.98	4	268.00	266.00	0.2	6,278	0.00%
2022/07/21	0	265.00	0	0.00	269.50	0	6,304	0.00%
2022/07/20	1	259.50	6	258.25	258.00	-5	6,263	-0.08%
2022/07/19	1	246.50	2	249.00	250.50	-1	6,205	-0.02%
2022/07/18	6	247.83	3	248.68	249.00	3	6,242	0.05%
2022/07/14	1	232.00	1	234.00	241.00	0	6,162	0.00%
2022/07/13	3	242.83	3	240.50	238.50	0	6,096	0.00%
2022/07/12	7.1	241.40	4	236.75	234.50	3.1	6,001	0.05%
2022/07/11	9	299.44	5	300.60	300.50	4	5,766	0.07%
2022/07/08	1.4	288.64	4	293.88	300.00	-2.6	5,643	-0.05%
2022/07/07	3.3	274.53	3	276.03	279.50	0.2	5,501	0.00%
2022/07/06	3.1	290.42	3	283.17	278.00	0.1	5,462	0.00%
2022/07/05	10.1	293.91	9.1	293.01	292.00	1	5,366	0.02%
2022/07/04	2	290.25	2	292.75	296.00	0	5,317	0.00%
2022/07/01	9.1	298.61	6	296.42	288.50	3.1	5,270	0.06%
2022/06/30	1	304.99	1	307.00	302.00	0	5,205	0.00%
2022/06/29	0.2	311.98	0	0.00	310.00	0.2	5,131	0.00%
2022/06/28	6.2	318.60	6	316.83	315.00	0.2	5,056	0.00%
2022/06/27	1.1	328.19	0.1	332.00	330.00	1	5,012	0.02%
2022/06/24	2.1	324.03	2	325.00	325.00	0.1	4,996	0.00%
2022/06/23	1	323.01	1	325.00	326.00	0	4,994	0.00%
2022/06/22	6.1	331.18	7	320.71	321.00	-0.9	4,929	-0.02%
2022/06/21	6	339.83	5	341.30	346.00	1	4,848	0.02%
2022/06/20	5.1	344.05	4	341.50	341.50	1.1	4,829	0.02%
2022/06/17	6.2	354.18	3	356.50	352.00	3.2	4,866	0.06%
2022/06/15	1.2	372.93	1	375.00	372.50	0.2	4,891	0.00%
2022/06/14	0.1	374.90	0	0.00	379.00	0.1	4,930	0.00%
2022/06/13	1.1	380.68	0	0.00	379.50	1.1	4,946	0.02%
2022/06/09	2	399.75	1	403.00	398.50	1	4,943	0.02%
2022/06/07	1	403.49	0	0.00	401.00	1	4,958	0.02%
2022/06/06	0	0.00	2	405.50	406.50	-2	4,962	-0.04%
2022/06/02	1	400.50	1	402.50	401.00	0	5,010	0.00%
2022/06/01	2	410.00	2	412.50	410.00	0	5,027	0.00%
2022/05/31	1	405.50	3	406.67	406.00	-2	4,975	-0.04%
2022/05/30	1	402.00	2	403.00	404.00	-1	4,964	-0.02%
2022/05/27	0	0.00	0.1	398.50	400.00	-0.1	4,966	0.00%
2022/05/24	1.2	392.83	1	384.50	384.50	0.2	5,140	0.00%
2022/05/23	1	391.50	0	0.00	393.00	1	5,219	0.02%
2022/05/20	1	401.50	0	403.00	401.50	1	5,215	0.02%
2022/05/19	0	0.00	3	397.50	402.50	-3	5,238	-0.06%
2022/05/18	6	397.08	1	396.00	395.00	5	5,270	0.09%
2022/05/17	2	394.00	1	394.50	394.50	1	5,313	0.02%
2022/05/16	3	400.31	3	392.67	391.50	0	5,359	0.00%
2022/05/13	4	396.00	3.1	396.19	399.00	0.9	5,369	0.02%
2022/05/12	3	387.17	2	389.75	388.50	1	5,461	0.02%
2022/05/11	2.1	388.21	5	391.20	391.50	-2.9	5,472	-0.05%
2022/05/10	9	390.44	10	381.75	390.50	-1	5,522	-0.02%
2022/05/09	1	379.02	0	0.00	378.00	1	5,541	0.02%
2022/05/06	6.1	391.26	3	392.83	391.00	3.1	5,566	0.05%
2022/05/05	1	398.50	2	399.00	401.00	-1	5,606	-0.02%
2022/05/04	7	398.92	2	402.50	395.00	5	5,582	0.09%
2022/05/03	0	401.56	1	404.00	403.50	-1	5,564	-0.02%
2022/04/29	3	402.50	3.1	405.74	398.50	-0.1	5,587	0.00%
2022/04/28	2	371.50	6	375.50	382.50	-4	5,432	-0.07%
2022/04/27	8.2	354.68	10	360.44	363.50	-1.8	5,363	-0.03%
2022/04/25	5.1	375.86	0	0.00	374.50	5.1	5,290	0.10%
2022/04/22	10.1	389.71	2	394.00	387.00	8.1	5,259	0.15%
2022/04/21	8.1	398.10	4	400.88	401.50	4.1	5,238	0.08%
2022/04/20	0	0.00	2	404.25	405.50	-2	5,244	-0.04%
2022/04/19	2	405.50	0	0.00	402.00	2	5,258	0.04%
2022/04/18	0	0.00	2	405.00	405.50	-2	5,292	-0.04%
2022/04/15	8.1	402.32	0	0.00	400.00	8.1	5,317	0.15%
2022/04/14	1	409.50	2	414.75	414.00	-1	5,371	-0.02%
2022/04/13	0	0.00	4	404.88	410.00	-4	5,405	-0.07%
2022/04/12	2	384.78	5	394.80	398.00	-3	5,451	-0.05%
2022/04/11	1.1	400.14	3	396.00	390.50	-1.9	5,427	-0.04%
2022/04/08	0	0.00	2	404.50	403.00	-2	5,410	-0.04%
2022/04/07	6	404.44	3	407.67	400.00	3	5,404	0.06%
2022/04/06	3.1	417.15	3	415.00	415.00	0.1	5,325	0.00%
2022/04/01	0	0.00	1	427.50	427.50	-1	5,285	-0.02%
2022/03/31	2	427.50	1	429.50	426.50	1	5,291	0.02%
2022/03/30	0	0.00	2	428.50	424.50	-2	5,314	-0.04%
2022/03/29	0.1	422.00	2	425.50	420.50	-2	5,349	-0.04%
2022/03/28	5	423.00	2	426.25	425.00	3	5,374	0.06%
2022/03/25	1.9	437.99	6	438.67	435.50	-4.1	5,413	-0.08%
2022/03/24	8.1	434.51	1	436.50	434.50	7.1	5,471	0.13%
2022/03/23	0.2	440.00	5	441.80	445.00	-4.9	5,489	-0.09%
2022/03/22	6.1	437.60	0	0.00	434.50	6.1	5,583	0.11%
2022/03/21	2	451.75	1	450.50	450.50	1	5,504	0.02%
2022/03/18	3	459.83	1	464.50	456.50	2	5,507	0.04%
2022/03/17	0	0.00	3	463.50	467.00	-3	5,512	-0.05%
2022/03/16	2	456.73	1	457.00	452.50	1	5,483	0.02%
2022/03/15	4	452.88	1	456.00	451.50	3	5,502	0.05%
2022/03/14	2	466.00	0	0.00	463.00	2	5,586	0.04%
2022/03/11	2	463.25	1	465.50	466.50	1	5,694	0.02%
2022/03/10	0	467.00	3	464.33	468.00	-3	5,762	-0.05%
2022/03/09	5	454.80	5	455.50	452.50	0	5,797	0.00%
2022/03/08	3	455.67	1.1	460.64	452.50	2	5,879	0.03%
2022/03/07	4	459.75	0	0.00	456.50	4	5,922	0.07%
2022/03/04	2	474.01	1	478.50	474.00	1	5,955	0.02%
2022/03/03	3	479.17	5	482.80	480.00	-2	6,025	-0.03%
2022/03/02	1	472.00	1	476.03	477.00	0	6,075	0.00%
2022/03/01	0	480.00	4	472.13	481.00	-4	6,089	-0.07%
2022/02/25	1	462.50	1	464.00	456.50	0	6,011	0.00%
2022/02/24	3.1	456.23	1.6	457.69	456.00	1.5	6,011	0.02%
2022/02/23	3.1	461.13	6	462.00	463.50	-2.9	5,972	-0.05%
2022/02/22	2	449.75	2	452.00	452.00	0	5,980	0.00%
2022/02/21	0.1	454.55	1	453.50	453.50	-0.9	6,063	-0.02%
2022/02/18	1	441.12	1	445.50	446.50	0	6,256	0.00%
2022/02/17	2	450.75	0	0.00	450.50	2	6,281	0.03%
2022/02/16	0.2	458.67	0	0.00	456.00	0.2	6,399	0.00%
2022/02/15	0	0.00	1	456.50	453.00	-1	6,411	-0.02%
2022/02/14	3.2	455.27	0	0.00	454.50	3.2	6,404	0.05%
2022/02/11	1	458.50	2	465.00	468.00	-1	6,335	-0.02%
2022/02/10	3	465.50	7	468.14	467.00	-4	6,390	-0.06%
2022/02/09	4	460.75	4	462.63	462.00	0	6,558	0.00%
2022/02/08	2	454.75	1	458.00	453.00	1	6,812	0.01%
2022/02/07	4.1	459.48	2	462.25	456.50	2.1	6,762	0.03%
2022/01/26	1	471.00	2	473.75	471.00	-1	6,701	-0.01%
2022/01/25	5.1	479.06	3	473.01	473.00	2.1	6,713	0.03%
2022/01/24	9.2	482.81	7	484.43	490.50	2.2	6,707	0.03%
2022/01/21	3.1	494.40	2	496.25	494.50	1.1	6,702	0.02%
2022/01/20	1	500.00	1	504.00	503.00	0	6,757	0.00%
2022/01/19	2	501.50	1	506.00	506.00	1	6,751	0.01%
2022/01/18	1	510.00	4	509.50	510.00	-3	6,770	-0.04%
2022/01/17	0	494.50	1	498.00	501.00	-1	6,745	-0.01%
2022/01/14	4.1	488.12	4	491.63	494.50	0.1	6,769	0.00%
2022/01/13	4.1	499.72	1	497.99	498.00	3.1	6,819	0.05%
2022/01/12	4	510.00	8	511.00	508.00	-4	6,826	-0.06%
2022/01/11	0.2	510.00	3	512.00	508.00	-2.9	6,833	-0.04%
2022/01/07	2.2	509.09	2.2	522.86	507.00	0	6,881	0.00%
2022/01/06	3	510.33	1.3	514.46	517.00	1.7	6,871	0.02%
2022/01/05	5.3	520.90	1.4	522.67	520.00	3.9	6,855	0.06%
2022/01/04	2	533.99	1	539.00	532.00	1	6,861	0.01%
2022/01/03	6	539.00	0	0.00	538.00	6	6,850	0.09%
2021/12/30	0	0.00	0.3	537.03	539.00	-0.3	6,885	0.00%
2021/12/28	0	0.00	0.1	536.00	537.00	-0.1	6,974	0.00%
2021/12/23	0	0.00	0.1	537.00	538.00	-0.1	7,083	0.00%
2021/12/22	0.4	531.00	0.1	531.00	532.00	0.3	7,091	0.00%
2021/12/21	0.1	529.00	0	0.00	535.00	0.1	7,079	0.00%
2021/12/20	2	521.00	2	523.50	528.00	0	7,042	0.00%
2021/12/17	0	0.00	0	530.00	531.00	0	6,993	0.00%
2021/12/16	0	0.00	3	524.00	534.00	-3	6,957	-0.04%
2021/12/15	2	497.50	3	506.33	512.00	-1	6,861	-0.01%
2021/12/14	4	507.25	3	513.00	502.00	1	6,853	0.01%
2021/12/13	0	0.00	0.5	526.00	520.00	-0.5	6,826	-0.01%
2021/12/10	1	505.00	0	0.00	508.00	1	6,780	0.01%
2021/12/09	1	513.00	0.3	510.33	512.00	0.7	6,777	0.01%
2021/12/08	2	521.00	2.1	518.46	519.00	-0.1	6,749	0.00%
2021/12/06	0	0.00	0	500.00	505.00	0	6,645	0.00%
2021/12/03	0	494.50	2	496.75	493.00	-2	6,613	-0.03%
2021/12/02	2.1	483.50	1.1	486.64	486.00	1	6,607	0.02%
2021/12/01	0.1	475.50	1	481.00	482.50	-0.9	6,655	-0.01%
2021/11/30	0	0.00	1	476.00	465.50	-1	6,584	-0.02%
2021/11/29	0	0.00	1	468.50	470.00	-1	6,565	-0.02%
2021/11/26	2.2	464.68	1	464.50	462.50	1.2	6,565	0.02%
2021/11/25	1	472.56	1	476.50	473.00	0	6,561	0.00%
2021/11/24	2	480.00	1.1	489.59	480.50	0.9	6,613	0.01%
2021/11/23	3	480.67	3	481.17	485.50	0	6,719	0.00%
2021/11/22	0.1	492.00	2	493.00	489.50	-1.9	6,713	-0.03%
2021/11/19	6.1	489.26	4.2	486.15	483.00	1.9	6,771	0.03%
2021/11/18	1.3	494.90	1	497.57	493.50	0.2	6,765	0.00%
2021/11/17	3.4	488.95	32.1	488.55	490.50	-28.7	6,684	-0.43%
2021/11/16	1	469.50	1	473.00	470.00	0	6,504	0.00%
2021/11/15	3	462.83	2	463.01	470.00	1	6,512	0.02%
2021/11/12	0	445.00	0	451.50	451.50	0	6,464	0.00%
2021/11/10	2	454.50	0.1	452.50	452.00	2	6,501	0.03%
2021/11/09	0	458.00	0	0.00	461.00	0	6,504	0.00%
2021/11/08	4	455.75	1.2	450.42	456.50	2.8	6,417	0.04%
2021/11/05	0.3	438.50	8.2	429.25	448.00	-7.9	6,269	-0.13%
2021/11/04	1	407.50	0	0.00	407.50	1	6,019	0.02%
2021/11/03	0	0.00	2	414.50	413.50	-2	6,107	-0.03%
2021/11/02	2	411.50	0	0.00	405.50	2	6,248	0.03%
2021/11/01	3	417.33	1	419.00	418.50	2	6,405	0.03%
2021/10/29	1	415.00	1	414.50	415.50	0	6,517	0.00%
2021/10/28	1	421.00	1	416.00	410.50	0	6,619	0.00%
2021/10/26	1	403.50	4	410.99	409.00	-3	7,147	-0.04%
2021/10/22	1	396.00	1	399.00	405.00	0	7,469	0.00%
2021/10/21	6	404.33	6	409.50	395.50	0	7,730	0.00%
2021/10/20	0.1	400.00	0	0.00	399.00	0.1	7,680	0.00%
2021/10/19	0	396.50	1	401.50	401.00	-1	7,711	-0.01%
2021/10/18	2.1	387.02	2	393.00	387.00	0.1	7,840	0.00%
2021/10/15	0.1	380.00	4.1	385.55	390.50	-4	7,897	-0.05%
2021/10/14	0	373.50	0	0.00	372.00	0	7,975	0.00%
2021/10/13	0.3	372.77	1	379.00	371.50	-0.7	7,962	-0.01%
2021/10/12	3	380.33	1	383.50	372.00	2	7,957	0.03%
2021/10/08	1.1	391.09	0	0.00	389.00	1.1	7,923	0.01%
2021/10/07	2.1	397.67	2	399.00	396.00	0.1	7,985	0.00%
2021/10/06	1	392.50	0	0.00	391.00	1	8,021	0.01%
2021/10/05	2.5	390.60	2	394.50	397.50	0.5	8,052	0.01%
2021/10/04	0.1	400.50	0	0.00	399.50	0.1	8,091	0.00%
2021/10/01	0	408.50	0	0.00	404.50	0	8,143	0.00%
2021/09/30	2	400.33	4	406.75	410.00	-2	8,201	-0.02%
2021/09/29	4	412.52	9	411.00	406.50	-5	8,156	-0.06%
2021/09/28	3	425.67	0	0.00	424.00	3	8,167	0.04%
2021/09/27	0	432.00	2	426.75	434.50	-2	8,188	-0.02%
2021/09/24	1	431.50	2	432.50	426.00	-1	8,194	-0.01%
2021/09/23	1.2	427.33	1.3	432.69	426.50	-0.1	8,292	0.00%
2021/09/22	4	416.25	1	419.50	422.00	3	8,256	0.04%
2021/09/17	2	429.75	1	434.50	428.50	1	8,250	0.01%
2021/09/16	2	428.00	2	439.00	429.00	0	8,262	0.00%
2021/09/15	6	433.83	0	0.00	431.00	6	8,270	0.07%
2021/09/14	1	441.50	0	0.00	440.00	1	8,313	0.01%
2021/09/13	1.1	446.61	0	0.00	444.00	1.1	8,440	0.01%
2021/09/10	2	451.25	2	448.01	454.00	0	8,564	0.00%
2021/09/09	1	423.50	11	431.23	433.50	-10	8,524	-0.12%
2021/09/08	29	430.50	23	425.13	425.50	6	8,548	0.07%
2021/09/07	0.1	436.97	2.1	436.96	431.00	-1.9	8,551	-0.02%
2021/09/06	21.1	436.04	4.5	436.56	430.00	16.6	8,563	0.19%
2021/09/03	1	460.50	3	462.33	456.50	-2	8,474	-0.02%
2021/09/02	10	462.00	6	468.32	456.50	4	8,524	0.05%
2021/09/01	30	456.10	30	456.95	463.00	0	8,498	0.00%
2021/08/31	2	448.51	1	449.50	449.00	1	8,511	0.01%
2021/08/30	0	449.33	0	0.00	454.50	0	8,527	0.00%
2021/08/27	15.4	448.63	3	446.00	446.00	12.4	8,455	0.15%
2021/08/26	1.1	467.54	1.5	460.18	459.50	-0.4	8,428	0.00%
2021/08/25	0.5	461.17	1	458.00	469.00	-0.5	8,509	-0.01%
2021/08/24	1.2	463.07	2	476.00	461.00	-0.8	8,589	-0.01%
2021/08/23	0.4	483.36	2	483.75	480.50	-1.6	8,648	-0.02%
2021/08/20	2.1	474.74	2	474.75	470.00	0.1	8,754	0.00%
2021/08/19	7.1	479.22	7	478.50	470.50	0.1	8,799	0.00%
2021/08/18	8.1	465.59	9	469.50	491.50	-0.9	8,768	-0.01%
2021/08/17	1.3	484.48	1	498.00	474.00	0.3	8,818	0.00%
2021/08/16	1.1	505.73	0	0.00	506.00	1.1	8,868	0.01%
2021/08/13	3.1	516.03	5	514.20	509.00	-1.9	8,974	-0.02%
2021/08/12	1	528.00	2	528.50	527.00	-1	9,230	-0.01%
2021/08/11	3	523.00	2.2	523.93	519.00	0.9	9,479	0.01%
2021/08/10	2	531.00	101.1	529.55	531.00	-99.1	9,704	-1.02%	大賣/
2021/08/09	33	541.61	1	547.97	538.00	32	9,807	0.33%
2021/08/06	77.2	563.03	94	564.31	560.00	-16.8	9,918	-0.17%
2021/08/05	7.1	569.09	69.4	574.67	570.00	-62.2	10,046	-0.62%
2021/08/04	7	552.57	4.1	550.73	562.00	2.9	10,340	0.03%
2021/08/03	1.5	548.00	1.1	553.68	545.00	0.4	10,581	0.00%
2021/08/02	53.3	551.79	29.6	540.56	541.00	23.7	10,617	0.22%
2021/07/30	31.3	514.82	82	503.55	511.00	-50.7	10,454	-0.49%
2021/07/29	170	502.94	22.1	507.15	503.00	147.9	10,501	1.41%	大買/鉅額交易
2021/07/28	6.9	490.94	0	0.00	490.00	6.9	10,571	0.07%
2021/07/27	2	513.48	17.3	519.65	522.00	-15.2	10,575	-0.14%
2021/07/26	0	0.00	1	498.00	492.00	-1	10,462	-0.01%
2021/07/23	1	492.00	0	0.00	489.00	1	10,540	0.01%
2021/07/22	0.1	490.93	1.1	494.96	497.50	-1	10,644	-0.01%
2021/07/21	1.1	489.62	0	0.00	478.50	1.1	10,762	0.01%
2021/07/20	14.3	487.33	1	492.50	483.00	13.3	10,750	0.12%
2021/07/19	1.1	495.41	1	500.00	503.00	0.1	10,706	0.00%
2021/07/16	2.1	496.15	3	502.50	499.50	-1	10,778	-0.01%
2021/07/15	1	492.50	1	496.50	499.50	0	10,800	0.00%
2021/07/14	2.3	491.21	0	0.00	490.50	2.3	10,810	0.02%
2021/07/13	0.2	505.25	1	506.00	495.00	-0.8	10,795	-0.01%
2021/07/12	0.1	498.22	2	501.00	500.00	-1.9	10,833	-0.02%
2021/07/09	3.3	494.48	0	0.00	492.50	3.3	10,892	0.03%
2021/07/08	0	506.00	1	504.00	506.00	-1	10,942	-0.01%
2021/07/07	2.1	494.22	0	0.00	494.00	2.1	11,025	0.02%
2021/07/06	6	506.00	0	0.00	500.00	6	11,126	0.05%
2021/07/05	0.1	505.00	2	500.50	504.00	-1.9	11,230	-0.02%
2021/07/02	1	497.00	0	0.00	493.50	1	11,304	0.01%
2021/07/01	1	500.00	2	505.00	503.00	-1	11,352	-0.01%
2021/06/30	3	498.34	7	503.00	499.00	-4	11,458	-0.03%
2021/06/29	0.1	491.00	0	0.00	487.50	0.1	11,416	0.00%
2021/06/28	3	484.50	4	492.13	496.50	-1	11,592	-0.01%
2021/06/25	3	494.81	1	498.00	489.00	2	11,660	0.02%
2021/06/24	1	493.50	0.5	496.00	497.00	0.5	11,770	0.00%
2021/06/23	0	486.00	1	489.50	490.00	-1	11,964	-0.01%
2021/06/22	2.1	478.32	4	485.50	476.50	-1.9	11,986	-0.02%
2021/06/21	5.3	488.70	1	481.15	483.00	4.3	11,884	0.04%
2021/06/18	10	510.00	2	514.50	503.00	8	11,837	0.07%
2021/06/17	4	505.00	3	509.33	509.00	1	11,945	0.01%
2021/06/16	1.4	509.58	0	0.00	510.00	1.4	12,163	0.01%
2021/06/15	0	0.00	1	517.00	522.00	-1	12,412	-0.01%
2021/06/11	1	513.00	0	0.00	506.00	1	12,480	0.01%
2021/06/10	0	0.00	2	520.50	515.00	-2	12,775	-0.02%
2021/06/09	1	517.00	5	516.20	513.00	-4	12,879	-0.03%
2021/06/08	10	519.70	6	512.00	512.00	4	12,963	0.03%
2021/06/07	2	496.25	9	507.22	519.00	-7	13,015	-0.05%
2021/06/04	1	497.50	1	496.50	500.00	0	12,988	0.00%
2021/06/03	3	494.17	7	496.57	505.00	-4	13,118	-0.03%
2021/06/02	17	504.91	0	0.00	498.00	17	13,156	0.13%
2021/06/01	5.1	524.93	3	530.00	516.00	2.1	13,140	0.02%
2021/05/31	6.3	525.47	30	530.40	534.00	-23.8	13,110	-0.18%
2021/05/28	27.1	506.89	2	507.00	505.00	25.1	13,029	0.19%
2021/05/27	0	0.00	2	485.75	495.50	-2	13,029	-0.02%
2021/05/26	1	492.00	0	0.00	487.00	1	13,120	0.01%
2021/05/25	0.3	501.79	1	497.50	491.00	-0.7	13,186	-0.01%
2021/05/24	1.6	479.79	6	484.92	487.50	-4.4	13,083	-0.03%
2021/05/21	0.2	467.93	2	473.25	470.50	-1.8	13,071	-0.01%
2021/05/20	8.2	471.04	1	483.00	460.00	7.2	12,992	0.06%
2021/05/19	5.1	500.33	1	523.00	494.50	4.1	12,856	0.03%
2021/05/18	3	491.00	5.2	487.82	513.00	-2.2	12,796	-0.02%
2021/05/17	6	473.17	3.1	478.49	466.50	3	12,699	0.02%
2021/05/14	8.7	488.60	6	497.67	480.00	2.7	12,559	0.02%
2021/05/13	12.2	487.67	8	488.50	479.00	4.2	12,427	0.03%
2021/05/12	8	487.94	16.8	486.03	491.50	-8.8	12,219	-0.07%
2021/05/11	9.1	506.76	2	514.50	491.00	7.1	11,808	0.06%
2021/05/10	8.1	578.70	1.1	569.43	545.00	7.1	11,473	0.06%
2021/05/07	1	568.00	5.1	578.04	578.00	-4.1	11,350	-0.04%
2021/05/06	2	536.55	2	543.05	553.00	0	11,133	0.00%
2021/05/05	10.1	561.93	9.1	546.68	533.00	1	11,011	0.01%
2021/05/04	3.1	580.16	4	562.25	581.00	-0.9	10,953	-0.01%
2021/05/03	5.1	597.64	1	623.00	588.00	4.1	10,777	0.04%
2021/04/29	1	632.00	1	623.00	624.00	0	10,674	0.00%
2021/04/28	0	626.00	0.1	640.00	624.00	0	10,596	0.00%
2021/04/27	2.2	643.29	1	647.00	620.00	1.2	10,513	0.01%
2021/04/23	0	0.00	1	603.10	614.00	-1	10,238	-0.01%
2021/04/22	3	588.33	4	594.75	588.00	-1	10,260	-0.01%
2021/04/21	1.1	592.73	0	0.00	589.00	1.1	10,201	0.01%
2021/04/20	1	601.00	2	600.00	596.00	-1	10,201	-0.01%
2021/04/19	55	593.55	51	594.08	592.00	4	10,213	0.04%
2021/04/15	2	601.50	4	603.50	610.00	-2	10,099	-0.02%
2021/04/14	5	581.80	6	582.83	591.00	-1	10,081	-0.01%
2021/04/13	2	594.98	2	596.00	586.00	0	10,108	0.00%
2021/04/12	3.3	592.73	0	0.00	585.00	3.3	9,978	0.03%
2021/04/09	0	623.00	0	0.00	611.00	0	9,818	0.00%
2021/04/08	1.5	629.67	1	632.00	629.00	0.5	9,746	0.01%
2021/04/07	3	603.67	4	606.25	619.00	-1	9,591	-0.01%
2021/04/06	0.5	593.00	3	590.99	602.00	-2.5	9,500	-0.03%
2021/04/01	2	575.00	1	577.00	570.00	1	9,393	0.01%
2021/03/31	2.3	585.33	2.1	583.82	575.00	0.1	9,445	0.00%
2021/03/30	3.3	567.08	4	572.64	572.00	-0.8	9,340	-0.01%
2021/03/29	2	564.50	0	0.00	560.00	2	9,294	0.02%
2021/03/26	1	565.00	0	567.00	569.00	1	9,184	0.01%
2021/03/25	21	536.29	21	530.86	536.00	0	9,009	0.00%
2021/03/19	1	542.00	1.7	529.24	542.00	-0.7	8,794	-0.01%
2021/03/18	0	534.00	6.1	529.34	539.00	-6.1	8,560	-0.07%
2021/03/17	1	504.16	2.1	507.98	508.00	-1	8,305	-0.01%
2021/03/16	1.1	508.07	2	516.50	497.50	-0.9	8,198	-0.01%
2021/03/15	2	487.50	3	493.50	496.50	-1	7,919	-0.01%
2021/03/12	3.2	494.41	2	500.00	487.00	1.2	7,827	0.02%
2021/03/11	2	478.00	4.1	486.39	499.00	-2.1	7,796	-0.03%
2021/03/10	1	477.50	2	483.00	477.00	-1	7,695	-0.01%
2021/03/09	9.3	476.54	7	478.36	473.50	2.3	7,684	0.03%
2021/03/08	2.2	480.95	7.1	485.62	481.00	-4.9	7,593	-0.06%
2021/03/05	6.1	463.59	5	468.40	469.50	1.1	7,471	0.01%
2021/03/04	6.1	476.75	4	475.50	477.00	2.1	7,434	0.03%
2021/03/03	5	491.10	3	491.00	494.00	2	7,315	0.03%
2021/03/02	1.6	498.61	5.2	499.17	493.50	-3.6	7,250	-0.05%
2021/02/26	7.1	481.16	4	482.13	474.00	3.1	7,151	0.04%
2021/02/25	8.1	507.46	6	504.67	499.00	2.1	6,994	0.03%
2021/02/24	5.3	509.36	6	516.00	506.00	-0.7	6,873	-0.01%
2021/02/23	10.1	511.63	3	515.00	513.00	7.1	6,809	0.10%
2021/02/22	0.2	526.67	0	0.00	531.00	0.2	6,735	0.00%
2021/02/19	5.1	537.43	3	535.00	528.00	2.1	6,759	0.03%
2021/02/18	0.2	539.50	1	536.00	544.00	-0.8	6,624	-0.01%
2021/02/17	1	525.00	0	0.00	526.00	1	6,448	0.02%
2021/02/05	0	0.00	2	474.00	479.00	-2	6,252	-0.03%
2021/02/04	2	425.75	2	430.00	435.50	0	6,222	0.00%
2021/02/03	3	423.67	2	425.50	430.50	1	6,237	0.02%
2021/02/02	0	0.00	3.2	421.98	423.50	-3.2	6,274	-0.05%
2021/02/01	2	390.50	8	395.88	408.50	-6	6,444	-0.09%
2021/01/29	14	400.36	7	402.64	394.00	7	6,419	0.11%
2021/01/28	3	405.00	1	404.50	401.00	2	6,396	0.03%
2021/01/27	2	408.75	2	411.00	414.00	0	6,374	0.00%
2021/01/26	3.2	411.19	3	413.83	408.00	0.2	6,333	0.00%
2021/01/25	7	415.64	6	416.08	417.50	1	6,241	0.02%
2021/01/22	0	0.00	5	422.00	423.00	-5	6,201	-0.08%
2021/01/21	1	408.00	2	412.50	408.50	-1	6,126	-0.02%
2021/01/20	10	402.05	4	402.13	401.00	6	6,108	0.10%
2021/01/19	0	0.00	6	412.50	410.00	-6	6,003	-0.10%
2021/01/18	2	390.50	2	393.25	395.00	0	5,933	0.00%
2021/01/15	11	399.36	5	402.60	400.00	6	5,892	0.10%
2021/01/14	1	394.00	0	0.00	393.00	1	5,791	0.02%
2021/01/13	1	403.00	3	396.67	403.00	-2	5,771	-0.03%
2021/01/12	1	390.00	0	0.00	383.00	1	5,744	0.02%
2021/01/11	1	383.50	1	385.50	387.50	0	5,682	0.00%
2020/12/25	0	0.00	6.1	344.07	351.50	-6.1	5,721	-0.11%
2020/12/24	0	0.00	6	333.00	333.00	-6	5,648	-0.11%
2020/12/15	6	314.00	0	0.00	312.50	6	5,469	0.11%
2020/12/09	0	0.00	6	322.00	321.50	-6	5,498	-0.11%
2020/12/07	50	306.20	50	302.06	306.00	0	5,425	0.00%
2020/12/02	0	0.00	50	309.30	308.00	-50	5,332	-0.94%
2020/12/01	50	306.27	1	303.00	303.00	49	5,326	0.92%
2020/11/30	2	302.50	2	304.50	299.00	0	5,376	0.00%
2020/11/27	18	301.00	0	0.00	304.00	18	5,370	0.34%
2020/11/26	0	0.00	2	296.50	297.00	-2	5,403	-0.04%
2020/11/25	34	292.51	50	294.50	293.00	-16	5,505	-0.29%
2020/11/24	0	0.00	1	299.00	298.50	-1	5,514	-0.02%
2020/11/23	1	304.50	0	0.00	304.00	1	5,615	0.02%
2020/11/20	0	0.00	1	301.50	301.50	-1	5,730	-0.02%
2020/11/19	1	296.00	0	0.00	297.50	1	5,720	0.02%
2020/11/18	0	0.00	6	298.83	300.00	-6	5,669	-0.11%
2020/11/17	0	0.00	2	295.00	291.00	-2	5,597	-0.04%
2020/11/16	1	292.00	0	0.00	291.00	1	5,652	0.02%
2020/11/13	0	0.00	1	289.50	291.50	-1	5,713	-0.02%
2020/11/11	6	284.17	0	0.00	286.00	6	5,897	0.10%
2020/11/10	3	289.83	1	294.00	291.50	2	5,843	0.03%
2020/11/09	0	0.00	1.2	291.00	293.00	-1.2	5,739	-0.02%
2020/11/06	0.2	276.50	2	274.75	273.00	-1.8	5,573	-0.03%
2020/11/05	4	271.37	1	271.00	270.00	3	5,595	0.05%
2020/11/04	1	263.00	2	267.50	273.00	-1	5,648	-0.02%
2020/11/03	0	0.00	1	268.50	263.50	-1	5,867	-0.02%
2020/10/30	2	271.00	2	272.00	267.00	0	6,026	0.00%
2020/10/29	1	272.50	1	273.50	274.50	0	6,071	0.00%
2020/10/28	1	276.00	1	280.00	278.50	0	6,153	0.00%
2020/10/27	1	277.00	0	0.00	278.00	1	6,410	0.02%
2020/10/26	0	0.00	1	280.50	278.50	-1	6,435	-0.02%
2020/10/22	2	278.50	0	0.00	277.00	2	6,621	0.03%
2020/10/21	0	0.00	1	283.50	281.50	-1	6,635	-0.02%
2020/10/20	0	0.00	1	283.50	282.00	-1	6,671	-0.01%
2020/10/16	5	276.70	3	278.50	278.50	2	6,855	0.03%
2020/10/15	3	278.00	3	279.67	279.50	0	6,884	0.00%
2020/10/13	0	0.00	1	283.50	281.50	-1	6,789	-0.01%
2020/10/08	1	285.00	1	279.50	282.00	0	6,819	0.00%
2020/10/07	1	276.00	1	277.00	277.00	0	6,737	0.00%
2020/10/06	0	0.00	8	268.69	269.50	-8	6,754	-0.12%
2020/10/05	2	260.50	0	0.00	260.00	2	6,794	0.03%
2020/09/29	0	0.00	2	263.50	264.00	-2	6,999	-0.03%
2020/09/28	0	0.00	2	252.25	258.50	-2	7,140	-0.03%
2020/09/25	107	248.44	104	252.45	243.50	3	7,269	0.04%	大買/大賣/
2020/09/24	2	254.75	2	257.50	258.00	0	7,388	0.00%
2020/09/23	4	255.63	4	258.38	259.50	0	7,392	0.00%
2020/09/22	0	0.00	2	259.00	259.00	-2	7,408	-0.03%
2020/09/21	1	254.50	0	0.00	253.00	1	7,339	0.01%
2020/09/17	3	256.33	1	258.50	253.00	2	7,362	0.03%
2020/09/16	1	254.00	6	255.75	255.50	-5	7,362	-0.07%
2020/09/15	1	249.50	1	252.50	252.00	0	7,385	0.00%
2020/09/14	0	0.00	4	248.00	250.50	-4	7,508	-0.05%
2020/09/11	1	243.00	0	0.00	243.50	1	7,481	0.01%
2020/09/10	0	0.00	57	243.01	243.50	-57	7,489	-0.76%
2020/09/09	7	234.86	2	236.75	237.50	5	7,410	0.07%
2020/09/08	150	245.88	101	241.04	242.00	49	7,354	0.67%	大買/大賣/
2020/09/07	1	241.00	4	244.25	241.00	-3	7,331	-0.04%
2020/09/04	7	244.57	1	244.00	243.00	6	7,321	0.08%
2020/09/03	0	0.00	1	252.50	251.00	-1	7,287	-0.01%
2020/09/02	13	252.65	64	251.40	249.50	-51	7,209	-0.71%
2020/09/01	50	246.50	6	244.75	246.50	44	7,144	0.62%
2020/08/31	8	248.94	6	249.25	240.00	2	7,081	0.03%
2020/08/28	4	246.13	2	248.00	248.00	2	6,985	0.03%
2020/08/27	3	251.33	2	255.50	248.00	1	6,947	0.01%
2020/08/26	7	252.79	6	258.92	254.00	1	6,825	0.01%
2020/08/25	1	265.00	0	0.00	262.00	1	6,721	0.01%
2020/08/21	0	0.00	2	267.50	263.00	-2	6,726	-0.03%
2020/08/20	8	254.19	0	0.00	256.00	8	6,685	0.12%
2020/08/19	6	265.67	8	267.56	268.50	-2	6,647	-0.03%
2020/08/18	56	264.06	67	266.81	265.50	-11	6,544	-0.17%
2020/08/14	2	277.00	3	280.50	285.00	-1	6,374	-0.02%
2020/08/13	1	282.50	2	285.50	284.50	-1	6,352	-0.02%
2020/08/12	6	282.00	5	286.20	282.00	1	6,396	0.02%
2020/08/11	1	285.50	1	289.50	289.50	0	6,451	0.00%
2020/08/10	2	286.75	4	291.88	287.00	-2	6,384	-0.03%
2020/08/07	24	297.88	0	0.00	294.00	24	6,362	0.38%
2020/08/06	1	315.00	111	310.89	316.00	-110	6,177	-1.78%	大賣/鉅額交易
2020/08/05	103	301.74	0	0.00	303.50	103	6,036	1.71%	大買/鉅額交易
2020/08/04	2	296.50	1	299.50	297.50	1	5,963	0.02%
2020/08/03	8	294.81	0	0.00	296.00	8	5,954	0.13%
2020/07/31	1	293.50	6	300.00	290.00	-5	6,052	-0.08%
2020/07/30	0	0.00	2	278.25	279.50	-2	5,896	-0.03%
2020/07/29	6	270.50	7	277.71	277.50	-1	5,945	-0.02%
2020/07/27	7	272.86	6	276.50	277.00	1	5,905	0.02%
2020/07/24	51	271.63	50	270.00	271.50	1	5,975	0.02%
2020/07/23	0	0.00	2	277.75	281.50	-2	5,979	-0.03%
2020/07/22	2	273.50	2	272.75	279.50	0	5,973	0.00%
2020/07/21	0	0.00	1	266.00	265.50	-1	5,848	-0.02%
2020/07/20	1	260.00	0	0.00	260.00	1	5,827	0.02%
2020/07/14	6	266.00	0	0.00	267.00	6	5,852	0.10%
2020/07/13	2	272.75	0	0.00	271.50	2	5,832	0.03%
2020/07/10	6	286.00	0	0.00	285.50	6	5,772	0.10%
2020/07/09	0	0.00	2	288.25	284.50	-2	5,709	-0.04%
2020/07/08	2	268.50	0	0.00	268.00	2	5,546	0.04%
2020/07/07	0	0.00	1	271.00	265.00	-1	5,458	-0.02%
2020/07/06	0	0.00	0	281.50	281.50	0	5,300	0.00%
2020/07/03	2	250.00	7	255.71	260.50	-5	5,177	-0.10%
2020/07/02	0	0.00	1	237.50	237.00	-1	5,054	-0.02%
2020/07/01	0	0.00	6	235.00	234.50	-6	5,085	-0.12%
2020/06/30	3	232.83	3	230.00	228.00	0	5,055	0.00%
2020/06/29	0	0.00	1	226.00	227.50	-1	5,065	-0.02%
2020/06/18	0	0.00	3	213.50	215.50	-3	5,053	-0.06%
2020/06/16	6	215.00	0	0.00	215.00	6	5,293	0.11%
2020/06/12	0	0.00	2	210.75	213.50	-2	5,499	-0.04%
2020/06/10	1	215.00	0	0.00	214.00	1	5,609	0.02%
2020/05/26	99	206.00	149	208.00	208.00	-50	6,004	-0.83%	大賣/
2020/05/25	57	201.08	1	200.50	202.50	56	5,987	0.94%
2020/05/19	1	197.50	0	0.00	197.00	1	6,166	0.02%
2020/05/14	0	204.00	0	0.00	203.50	0	6,020	0.00%
2020/05/13	0	0.00	3	209.33	210.00	-3	5,997	-0.05%
2020/05/08	0	0.00	1	204.00	203.50	-1	6,061	-0.02%
2020/05/07	2	206.00	0	0.00	200.00	2	6,066	0.03%
2020/05/06	0	0.00	2	191.25	195.50	-2	5,926	-0.03%
2020/04/30	4	185.38	0	0.00	186.50	4	5,781	0.07%
2020/04/29	1	182.50	2	184.00	183.50	-1	5,798	-0.02%
2020/04/28	0	0.00	1	179.00	179.50	-1	5,749	-0.02%
2020/04/27	10	177.45	0	0.00	178.00	10	5,808	0.17%
2020/04/17	1	187.00	0	0.00	185.00	1	5,968	0.02%
2020/04/08	0	0.00	2	188.50	184.50	-2	6,328	-0.03%
2020/04/07	1	185.50	2	191.25	184.00	-1	6,281	-0.02%
2020/04/06	0	0.00	3	179.17	185.00	-3	6,250	-0.05%
2020/04/01	2	173.75	0	0.00	175.00	2	6,286	0.03%
2020/03/31	1	175.50	1	174.00	172.00	0	6,274	0.00%
2020/03/30	1	172.50	1	172.00	173.50	0	6,254	0.00%
2020/03/26	1	167.00	2	169.50	171.00	-1	6,346	-0.02%
2020/03/25	0	0.00	1	166.50	169.00	-1	6,703	-0.01%
2020/03/24	3	164.33	2	164.00	161.50	1	6,753	0.01%
2020/03/23	1	154.00	1	153.50	153.50	0	6,743	0.00%
2020/03/16	1	174.00	0	0.00	171.50	1	6,603	0.02%
2020/03/13	4	178.75	0	0.00	178.50	4	6,591	0.06%
2020/03/02	0	0.00	6	191.00	197.50	-6	6,653	-0.09%
2020/02/27	1	202.50	0	0.00	195.50	1	6,706	0.01%
2020/02/26	0	0.00	1	204.50	203.50	-1	6,836	-0.01%
2020/02/24	1	202.01	0	0.00	203.50	1	7,318	0.01%
2020/02/19	1	212.00	0	0.00	213.00	1	7,189	0.01%
2020/02/17	0	0.00	1	218.00	216.50	-1	7,247	-0.01%
2020/02/12	1	220.00	0	0.00	220.50	1	7,329	0.01%
2020/02/11	1	212.50	0	0.00	216.50	1	7,286	0.01%
2020/02/10	0	0.00	1	209.00	208.50	-1	7,482	-0.01%
2020/01/17	0	0.00	6	228.50	228.50	-6	8,283	-0.07%
2020/01/10	36	227.50	39	224.65	227.50	-3	8,590	-0.03%
2020/01/09	100	227.50	100	227.00	227.50	0	8,592	0.00%
2019/12/31	1	219.00	0	0.00	219.00	1	8,229	0.01%
2019/12/25	1	219.00	1	217.50	219.00	0	8,478	0.00%
2019/12/24	1	217.00	1	216.00	216.00	0	8,542	0.00%
2019/12/23	1	216.50	1	213.00	216.00	0	8,613	0.00%
2019/12/20	3	212.00	3	212.00	212.50	0	8,530	0.00%
2019/12/19	1	225.00	1	225.50	225.50	0	8,167	0.00%
2019/12/18	16	230.31	0	0.00	229.00	16	8,064	0.20%
2019/12/16	0	0.00	1	232.50	235.00	-1	8,094	-0.01%
2019/12/13	1	236.00	1	229.50	229.00	0	8,081	0.00%
2019/12/12	1	230.00	0	0.00	230.50	1	7,986	0.01%
2019/12/10	3	223.50	0	0.00	227.50	3	7,895	0.04%
2019/12/06	1	225.50	1	223.00	220.00	0	7,926	0.00%
2019/12/05	1	220.50	1	219.00	221.50	0	7,959	0.00%
2019/12/04	1	216.00	1	217.50	216.00	0	8,053	0.00%
2019/12/02	50	221.00	0	220.00	220.50	50	8,211	0.61%
2019/11/27	2	226.25	2	226.50	227.00	0	8,658	0.00%
2019/11/26	11	228.00	0	0.00	225.50	11	8,872	0.12%
2019/11/25	8	230.94	7	231.21	227.00	1	8,839	0.01%
2019/11/22	2	229.75	15	232.53	237.50	-13	8,732	-0.15%
2019/11/21	0	0.00	51	214.48	216.00	-51	8,336	-0.61%
2019/11/20	2	216.50	0	0.00	218.00	2	8,395	0.02%
2019/11/15	1	211.00	1	212.00	212.50	0	8,602	0.00%
2019/11/14	1	216.00	4	216.25	216.50	-3	8,682	-0.03%
2019/11/08	9	211.78	2	211.75	212.00	7	8,645	0.08%
2019/11/07	9	217.22	7	217.57	215.00	2	8,609	0.02%
2019/11/06	4	213.88	4	213.00	214.50	0	8,457	0.00%
2019/11/05	2	215.50	2	216.50	219.00	0	8,509	0.00%
2019/11/04	1	210.00	7	211.43	209.00	-6	8,435	-0.07%
2019/11/01	1	199.50	1	202.00	202.00	0	8,321	0.00%
2019/10/30	1	196.00	1	196.50	196.50	0	8,202	0.00%
2019/10/29	0	0.00	1	197.50	192.50	-1	8,153	-0.01%
2019/10/28	4	196.13	3	198.00	195.50	1	8,093	0.01%
2019/10/25	6	197.42	1	196.00	196.00	5	7,976	0.06%
2019/10/24	1	207.50	1	206.00	208.00	0	7,783	0.00%
2019/10/23	1	191.50	6	199.67	204.50	-5	7,616	-0.07%
2019/10/18	7	188.71	7	187.50	187.50	0	7,610	0.00%
2019/10/16	0	0.00	3	185.50	183.50	-3	7,984	-0.04%
2019/10/09	4	181.50	0	0.00	181.00	4	8,577	0.05%
2019/10/08	0	0.00	4	184.00	187.00	-4	8,728	-0.05%
2019/10/07	2	193.00	3	189.83	188.50	-1	8,873	-0.01%
2019/10/04	1	191.00	0	0.00	191.00	1	8,924	0.01%
2019/10/01	5	179.00	0	0.00	184.50	5	8,797	0.06%
2019/09/26	1	182.00	0	0.00	182.00	1	8,861	0.01%
2019/09/19	1	190.00	0	0.00	189.00	1	9,051	0.01%
2019/09/10	2	184.00	2	184.50	184.00	0	9,149	0.00%
2019/09/05	0	0.00	1	188.00	188.50	-1	9,019	-0.01%
2019/09/04	2	185.00	0	0.00	186.00	2	9,087	0.02%
2019/09/03	1	190.00	1	190.00	188.50	0	9,090	0.00%
2019/08/30	1	185.00	1	187.50	186.00	0	9,151	0.00%
2019/08/29	0	0.00	6	182.33	181.00	-6	8,927	-0.07%
2019/08/27	1	171.00	0	0.00	170.50	1	8,712	0.01%
2019/08/26	0	0.00	1	170.00	169.00	-1	8,721	-0.01%
2019/08/20	1	172.00	1	175.00	174.50	0	8,606	0.00%
2019/08/19	1	174.00	1	171.00	173.00	0	8,560	0.00%
2019/08/16	5	164.00	5	165.00	165.00	0	8,546	0.00%
2019/08/14	0	0.00	1	164.00	163.50	-1	8,845	-0.01%
2019/08/13	1	161.00	0	0.00	161.00	1	8,901	0.01%
2019/08/12	1	166.00	1	166.00	166.00	0	8,947	0.00%
2019/08/05	0	0.00	1	160.50	157.00	-1	8,765	-0.01%
2019/08/01	1	167.00	0	0.00	168.00	1	8,738	0.01%
2019/07/30	0	0.00	2	168.75	167.00	-2	8,860	-0.02%
2019/07/29	1	171.00	0	0.00	171.00	1	8,840	0.01%
2019/07/24	1	171.00	0	0.00	171.50	1	8,753	0.01%
2019/07/22	2	172.75	3	173.50	174.50	-1	8,548	-0.01%
2019/07/19	3	169.00	0	0.00	172.00	3	8,467	0.04%
2019/07/18	2	165.00	0	0.00	163.00	2	8,291	0.02%
2019/07/17	0	0.00	2	171.75	171.00	-2	8,060	-0.02%
2019/07/16	5	178.00	4	181.38	178.00	1	7,826	0.01%
2019/07/12	2	175.50	0	0.00	173.50	2	7,482	0.03%
2019/07/11	3	182.83	6	181.92	183.00	-3	7,361	-0.04%
2019/07/10	0	0.00	2	173.50	175.00	-2	7,157	-0.03%
2019/07/09	2	172.25	0	0.00	172.00	2	7,129	0.03%
2019/07/08	3	172.83	0	0.00	172.50	3	7,125	0.04%
2019/07/04	1	177.50	1	179.50	175.50	0	7,094	0.00%
2019/07/03	1	176.50	0	0.00	175.50	1	7,060	0.01%
2019/07/02	2	185.50	0	0.00	185.00	2	6,959	0.03%
2019/06/28	0	0.00	1	171.50	173.00	-1	6,638	-0.02%
2019/06/27	1	169.50	0	0.00	169.50	1	6,595	0.02%
2019/06/26	0	0.00	2	167.00	167.00	-2	6,590	-0.03%
2019/06/20	2	167.50	0	0.00	170.00	2	6,423	0.03%
2019/06/18	1	163.50	1	161.00	161.00	0	6,157	0.00%
2019/06/17	0	0.00	7	163.50	162.50	-7	6,143	-0.11%
2019/06/14	1	164.00	1	162.00	164.00	0	6,163	0.00%
2019/06/13	2	163.50	2	163.00	163.00	0	6,187	0.00%
2019/06/12	1	166.00	4	165.00	165.50	-3	6,208	-0.05%
2019/06/11	7	161.07	0	0.00	160.50	7	6,097	0.11%
2019/06/10	20	156.50	24	157.10	159.50	-4	5,964	-0.07%
2019/06/06	9	156.94	1	156.50	149.50	8	5,840	0.14%
2019/06/04	1	166.50	1	162.00	162.00	0	5,611	0.00%
2019/05/31	0	0.00	3	167.50	167.50	-3	5,547	-0.05%
2019/05/28	0	0.00	1	164.00	162.00	-1	5,328	-0.02%
2019/05/21	1	169.50	1	173.50	173.50	0	4,960	0.00%
2019/05/17	3	184.00	0	0.00	187.50	3	4,750	0.06%
2019/05/10	1	215.00	1	219.00	211.00	0	4,720	0.00%
2019/05/09	2	218.00	2	220.25	217.50	0	4,664	0.00%
2019/05/08	3	215.67	3	217.00	217.00	0	4,657	0.00%
2019/04/23	0	0.00	2	197.50	195.50	-2	4,598	-0.04%
2019/04/18	1	197.00	0	0.00	198.50	1	4,523	0.02%
2019/04/15	7	196.21	0	0.00	196.00	7	4,456	0.16%
2019/04/12	1	197.00	1	203.00	201.00	0	4,424	0.00%
2019/03/29	0	0.00	5	198.00	198.00	-5	4,173	-0.12%
2019/03/27	1	191.00	1	191.50	191.00	0	4,149	0.00%
2019/03/26	1	187.50	1	192.00	191.00	0	4,153	0.00%
2019/03/25	2	186.75	2	186.00	190.00	0	4,125	0.00%
2019/03/22	2	191.75	2	192.75	191.00	0	4,112	0.00%
2019/03/21	1	190.50	1	189.50	190.50	0	4,078	0.00%
2019/03/20	1	185.50	1	186.50	186.00	0	4,077	0.00%
2019/03/19	3	185.83	3	189.83	187.00	0	4,038	0.00%
2019/03/18	0	0.00	1	180.50	188.50	-1	3,989	-0.03%
2019/03/12	8	177.75	2	175.50	174.00	6	3,846	0.16%
2019/03/07	1	174.00	1	175.50	172.50	0	4,047	0.00%
2019/02/15	0	0.00	6	172.00	174.50	-6	3,804	-0.16%
2019/02/14	1	162.00	1	163.00	163.50	0	3,618	0.00%
2019/01/30	6	158.00	7	157.64	158.00	-1	3,630	-0.03%
2019/01/28	1	155.50	1	153.00	153.00	0	3,698	0.00%
2019/01/25	0	0.00	1	154.00	154.50	-1	3,735	-0.03%
2019/01/24	1	151.50	1	150.00	150.00	0	3,755	0.00%
2019/01/16	1	147.00	1	149.00	148.00	0	3,837	0.00%
2019/01/15	0	0.00	5	146.00	148.00	-5	3,818	-0.13%
2019/01/14	5	143.00	0	0.00	143.00	5	3,823	0.13%
2019/01/09	1	143.00	1	146.00	146.00	0	4,044	0.00%
2019/01/08	1	141.00	1	142.50	142.00	0	4,006	0.00%
2019/01/07	1	138.50	1	140.00	140.00	0	3,988	0.00%
2019/01/03	1	133.00	0	0.00	134.00	1	4,067	0.02%
2018/12/13	1	139.50	1	138.00	138.00	0	4,412	0.00%
2018/12/04	6	150.17	4	150.25	140.50	2	4,575	0.04%
2018/12/03	0	0.00	1	143.00	143.00	-1	4,547	-0.02%
2018/11/05	0	0.00	1	138.50	138.50	-1	4,703	-0.02%
2018/11/02	4	138.38	8	139.69	138.50	-4	4,763	-0.08%
2018/11/01	1	137.50	1	138.00	138.00	0	4,898	0.00%
2018/10/31	2	137.00	2	139.50	136.50	0	4,860	0.00%
2018/10/30	1	130.00	1	130.50	135.00	0	4,816	0.00%
2018/10/29	5	127.00	0	0.00	126.50	5	4,747	0.11%
2018/10/24	0	0.00	3	138.00	137.50	-3	4,550	-0.07%
2018/10/23	1	135.00	3	135.00	135.00	-2	4,494	-0.04%
2018/10/22	1	137.50	1	140.00	139.50	0	4,501	0.00%
2018/10/19	0	0.00	1	136.00	139.50	-1	4,467	-0.02%
2018/10/18	0	0.00	1	139.50	134.50	-1	4,342	-0.02%
2018/10/11	5	124.00	6	131.50	123.50	-1	4,213	-0.02%
2018/09/25	7	146.79	7	147.57	147.00	0	3,883	0.00%
2018/09/07	2	157.00	0	0.00	154.50	2	3,671	0.05%
2018/08/30	1	150.00	0	0.00	151.50	1	3,506	0.03%
2018/08/28	1	151.50	1	154.00	155.00	0	3,447	0.00%
2018/08/22	1	151.00	0	0.00	151.50	1	3,426	0.03%
2018/08/21	1	151.50	0	0.00	152.00	1	3,396	0.03%
2018/08/14	2	157.50	2	157.00	155.00	0	3,210	0.00%
2018/08/13	6	153.00	0	0.00	155.00	6	3,127	0.19%
2018/08/10	0	0.00	7	159.29	159.00	-7	3,063	-0.23%
2018/08/09	3	151.00	4	152.63	154.50	-1	2,963	-0.03%
2018/08/08	5	152.00	6	155.00	152.00	-1	2,865	-0.03%
2018/08/06	0	0.00	1	145.00	145.00	-1	2,662	-0.04%
2018/08/02	0	0.00	2	143.50	143.00	-2	2,725	-0.07%
2018/07/05	0	0.00	2	136.50	136.50	-2	2,715	-0.07%
2018/06/22	1	138.00	0	0.00	136.50	1	2,729	0.04%
2018/06/19	1	141.50	0	0.00	141.50	1	2,798	0.04%
2018/06/14	2	151.00	0	0.00	145.00	2	2,643	0.08%
2018/06/13	0	0.00	1	142.50	146.00	-1	2,519	-0.04%
2018/06/06	0	0.00	1	142.00	142.00	-1	2,587	-0.04%
2018/06/05	1	139.50	1	138.50	139.00	0	2,547	0.00%
2018/05/29	4	136.00	2	136.50	136.00	2	2,617	0.08%
2018/05/28	0	0.00	2	137.00	138.00	-2	2,643	-0.08%
2018/05/18	6	137.25	5	135.50	135.50	1	2,913	0.03%
2018/05/17	1	138.50	0	0.00	138.00	1	2,952	0.03%
2018/05/14	3	136.67	0	0.00	137.00	3	3,256	0.09%
2018/05/10	1	133.50	1	133.00	133.50	0	3,648	0.00%
2018/05/09	0	0.00	5	132.00	133.50	-5	3,715	-0.13%
2018/04/20	0	0.00	2	127.00	127.00	-2	4,450	-0.04%
2018/04/19	5	128.30	0	0.00	128.00	5	4,526	0.11%
2018/04/11	1	129.00	0	0.00	129.00	1	4,447	0.02%
2018/03/22	0	0.00	1	137.00	136.50	-1	4,206	-0.02%
2018/03/19	1	138.00	0	0.00	138.00	1	4,056	0.02%
2018/03/14	2	137.50	2	137.50	138.50	0	3,920	0.00%
2018/03/08	0	0.00	1	132.50	130.00	-1	3,808	-0.03%
2018/02/22	0	0.00	1	127.00	126.00	-1	3,499	-0.03%
2018/02/21	0	0.00	1	124.50	125.50	-1	3,441	-0.03%
2018/02/09	1	116.50	1	118.00	121.00	0	3,385	0.00%
2018/02/07	3	122.67	1	122.50	121.50	2	3,289	0.06%
2018/02/06	8	124.19	6	124.67	124.50	2	3,121	0.06%
2018/02/02	4	131.00	5	131.00	130.50	-1	2,839	-0.04%
2018/01/16	0	0.00	2	126.50	126.00	-2	1,780	-0.11%
2018/01/15	1	119.00	1	119.50	120.50	0	1,547	0.00%
2018/01/11	2	116.00	0	0.00	116.00	2	1,439	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－22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-員林券商分點個股進出
凱基-員林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-員林 券商分點個股進出 凱基-員林 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-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析