聯詠 (3034)-元大-內湖券商分點個股進出

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▲1.20%
1917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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/04/23	0.1	577.57	1	584.99	583.00	-0.9	5,663	-0.02%
2024/04/22	4.2	581.03	3.1	586.82	574.00	1.1	5,682	0.02%
2024/04/19	12.1	592.04	3.6	594.29	588.00	8.5	5,753	0.15%
2024/04/18	0	0.00	3.2	619.95	615.00	-3.2	5,712	-0.06%
2024/04/17	0	0.00	29	609.01	621.00	-29	5,682	-0.51%
2024/04/16	0.1	605.36	25	607.16	602.00	-25	5,653	-0.44%
2024/04/15	2	619.52	1	618.99	618.00	1	5,615	0.02%
2024/04/12	0.3	628.60	12.2	626.08	630.00	-12	5,612	-0.21%
2024/04/11	9.1	611.49	0	605.44	615.00	9.1	5,546	0.16%
2024/04/10	1	596.00	6	608.31	606.00	-5	5,528	-0.09%
2024/04/09	1	597.91	3	596.67	596.00	-2	5,510	-0.04%
2024/04/08	2.1	593.10	0	593.00	591.00	2.1	5,484	0.04%
2024/04/03	5	593.40	1	593.04	596.00	4	5,469	0.07%
2024/04/02	2.2	593.82	1	593.00	594.00	1.2	5,465	0.02%
2024/04/01	1.1	592.10	0	594.00	589.00	1	5,470	0.02%
2024/03/29	9.1	604.92	4.3	600.46	604.00	4.7	5,439	0.09%
2024/03/28	2	592.50	3	592.00	589.00	-1	5,347	-0.02%
2024/03/27	1	581.00	2	586.02	591.00	-1	5,350	-0.02%
2024/03/26	3.2	575.59	17.4	586.30	583.00	-14.2	5,435	-0.26%
2024/03/25	1.1	591.54	0	0.00	589.00	1.1	5,432	0.02%
2024/03/22	4.5	590.63	2	594.50	594.00	2.5	5,462	0.05%
2024/03/21	1.1	600.69	4.2	595.97	596.00	-3.2	5,462	-0.06%
2024/03/20	3.1	603.37	2.1	595.38	595.00	1.1	5,459	0.02%
2024/03/19	3.1	595.06	2.2	599.58	596.00	0.9	5,427	0.02%
2024/03/18	2.3	596.65	5	602.00	605.00	-2.7	5,375	-0.05%
2024/03/15	5.1	572.20	2	574.00	570.00	3.1	5,260	0.06%
2024/03/14	2.3	570.64	1.1	571.19	576.00	1.2	5,232	0.02%
2024/03/13	2.4	585.26	1.1	581.14	584.00	1.3	5,167	0.02%
2024/03/12	0	592.20	0	0.00	594.00	0	5,090	0.00%
2024/03/11	1.1	580.54	0.2	582.00	582.00	1	5,075	0.02%
2024/03/08	10.4	607.24	5	608.71	592.00	5.4	5,034	0.11%
2024/03/07	4.2	596.28	21	594.23	598.00	-16.8	4,848	-0.35%
2024/03/06	2.1	587.09	1.1	593.36	594.00	1	4,762	0.02%
2024/03/05	1.2	590.47	2.1	593.99	593.00	-0.9	4,723	-0.02%
2024/03/04	3.8	593.71	1.4	592.87	592.00	2.4	4,737	0.05%
2024/03/01	2.3	602.07	2.2	607.38	599.00	0.1	4,684	0.00%
2024/02/29	3	597.37	1.2	605.17	601.00	1.8	4,678	0.04%
2024/02/27	6.2	606.18	27.4	604.48	605.00	-21.3	4,587	-0.46%
2024/02/26	1	586.00	4.4	582.85	584.00	-3.4	4,417	-0.08%
2024/02/23	2.7	587.23	2.2	583.46	580.00	0.5	4,406	0.01%
2024/02/22	2.2	578.36	4.1	577.29	584.00	-1.9	4,351	-0.04%
2024/02/21	4.7	570.91	5.4	572.21	569.00	-0.7	4,296	-0.02%
2024/02/20	4.6	591.43	19.3	598.95	587.00	-14.7	4,234	-0.35%
2024/02/19	0.1	538.00	14.1	534.85	550.00	-14	4,004	-0.35%
2024/02/16	1	513.00	1.1	506.91	514.00	-0.1	3,854	0.00%
2024/02/15	2.1	505.87	3.5	501.58	506.00	-1.4	3,843	-0.04%
2024/02/05	8.1	499.05	3	499.34	506.00	5.1	3,779	0.14%
2024/02/02	0.1	515.00	1.2	513.33	515.00	-1.1	3,707	-0.03%
2024/02/01	0	0.00	3	512.00	515.00	-3	3,753	-0.08%
2024/01/31	3.3	506.42	1	509.00	511.00	2.3	3,915	0.06%
2024/01/30	1.2	510.13	0	0.00	508.00	1.2	3,942	0.03%
2024/01/29	0	0.00	0.1	520.00	520.00	-0.1	3,997	0.00%
2024/01/26	1	522.85	2	519.00	520.00	-1	4,039	-0.02%
2024/01/25	1.1	526.65	2	525.49	528.00	-0.9	4,121	-0.02%
2024/01/24	0.2	522.67	0	0.00	526.00	0.2	4,273	0.00%
2024/01/23	1.1	525.71	3	524.33	523.00	-2	4,352	-0.04%
2024/01/22	0.1	515.00	0	0.00	518.00	0.1	4,469	0.00%
2024/01/19	0	511.27	0.1	511.00	515.00	-0.1	4,453	0.00%
2024/01/18	1.6	510.87	1	511.00	513.00	0.6	4,453	0.01%
2024/01/17	6	511.18	1.6	511.54	511.00	4.5	4,449	0.10%
2024/01/16	3.1	532.97	0	0.00	533.00	3.1	4,326	0.07%
2024/01/15	2.8	530.81	16.8	530.30	534.00	-14	4,300	-0.33%
2024/01/12	0	501.00	0	504.00	510.00	0	4,195	0.00%
2024/01/11	1	500.00	0	0.00	502.00	1	4,163	0.02%
2024/01/10	1	501.00	0	0.00	502.00	1	4,206	0.02%
2024/01/09	0	0.00	1	503.00	500.00	-1	4,215	-0.02%
2024/01/08	0	0.00	2	499.25	500.00	-2	4,202	-0.05%
2024/01/05	4	490.63	1.4	492.08	490.00	2.6	4,174	0.06%
2024/01/04	2	494.00	1	496.50	495.00	1	4,149	0.02%
2024/01/03	2.3	501.34	2	500.00	499.50	0.3	4,169	0.01%
2024/01/02	6	518.00	6.4	518.59	510.00	-0.4	4,174	-0.01%
2023/12/29	0	0.00	1.2	512.08	517.00	-1.2	4,184	-0.03%
2023/12/28	2	509.50	0	0.00	510.00	2	4,190	0.05%
2023/12/27	1	508.00	0	0.00	511.00	1	4,209	0.02%
2023/12/26	0	0.00	2	509.50	510.00	-2	4,208	-0.05%
2023/12/25	0	0.00	2	501.00	504.00	-2	4,266	-0.05%
2023/12/22	0.3	502.31	1	506.00	506.00	-0.7	4,297	-0.02%
2023/12/21	9.2	495.20	2.8	496.44	494.50	6.4	4,277	0.15%
2023/12/20	0	510.93	1.1	513.93	514.00	-1	4,182	-0.02%
2023/12/19	2.2	510.55	3	512.67	510.00	-0.8	4,139	-0.02%
2023/12/18	1.3	513.31	1.3	520.61	519.00	0	4,103	0.00%
2023/12/15	5.2	516.58	6.2	518.58	515.00	-1	4,107	-0.02%
2023/12/14	8.2	512.73	1.3	514.20	516.00	6.9	4,117	0.17%
2023/12/13	2	514.49	1	515.00	517.00	1	4,121	0.03%
2023/12/12	0.2	514.00	3.4	512.52	514.00	-3.2	4,211	-0.08%
2023/12/11	1	508.00	1	507.00	510.00	0	4,255	0.00%
2023/12/08	2	509.00	2	510.00	508.00	0	4,290	0.00%
2023/12/07	0	0.00	1	509.00	509.00	-1	4,317	-0.02%
2023/12/06	1	508.00	2	510.50	511.00	-1	4,337	-0.02%
2023/12/05	3	505.00	1	506.03	503.00	2	4,352	0.05%
2023/12/04	3	511.67	2.2	511.01	514.00	0.8	4,355	0.02%
2023/12/01	1.4	510.05	2	509.00	510.00	-0.6	4,355	-0.01%
2023/11/30	1	508.04	0	0.00	511.00	1	4,405	0.02%
2023/11/29	0	510.29	3.4	510.00	512.00	-3.4	4,390	-0.08%
2023/11/28	2.1	500.00	0.6	500.08	502.00	1.5	4,341	0.03%
2023/11/27	1.1	505.45	6.3	509.73	503.00	-5.2	4,321	-0.12%
2023/11/24	0	0.00	2	499.99	500.00	-2	4,229	-0.05%
2023/11/23	0	0.00	3	497.50	496.00	-3	4,216	-0.07%
2023/11/22	0	496.00	2.1	494.17	499.00	-2.1	4,209	-0.05%
2023/11/21	0	0.00	4	495.25	492.50	-4	4,203	-0.10%
2023/11/20	3	490.51	2	498.25	491.50	1	4,188	0.02%
2023/11/17	2	489.25	1.9	493.66	495.00	0.1	4,146	0.00%
2023/11/16	0.1	485.72	0.2	483.98	485.00	-0.1	4,126	0.00%
2023/11/15	0.1	495.14	0.1	495.00	491.50	0.1	4,129	0.00%
2023/11/14	0	0.00	0.4	488.65	489.00	-0.4	4,123	-0.01%
2023/11/13	0.2	488.50	0.1	487.00	487.50	0.1	4,126	0.00%
2023/11/10	2	479.04	6.6	483.71	481.50	-4.5	4,149	-0.11%
2023/11/09	2.4	482.06	5.2	482.68	483.00	-2.8	4,136	-0.07%
2023/11/08	19	471.85	7.2	475.97	477.50	11.8	4,101	0.29%
2023/11/07	3.1	495.81	8.2	497.82	499.00	-5.1	3,946	-0.13%
2023/11/06	5.8	495.37	20	494.85	496.00	-14.2	3,928	-0.36%
2023/11/03	1.2	484.08	2.2	478.45	478.00	-1	3,984	-0.03%
2023/11/02	5	481.17	5.3	478.08	485.00	-0.3	3,998	-0.01%
2023/11/01	3.6	463.94	21.5	465.42	470.00	-17.9	3,903	-0.46%
2023/10/31	2	450.50	9.1	455.21	454.50	-7.1	3,765	-0.19%
2023/10/30	5.4	449.08	11.3	452.04	452.00	-5.9	3,723	-0.16%
2023/10/26	0	431.50	0	0.00	429.50	0	3,737	0.00%
2023/10/24	1	430.00	1	428.50	429.50	0	3,730	0.00%
2023/10/23	0	0.00	0	432.00	430.50	0	3,741	0.00%
2023/10/20	2	440.23	0	437.00	440.00	2	3,732	0.05%
2023/10/19	0	435.50	0.2	434.00	438.50	-0.1	3,726	0.00%
2023/10/18	0	0.00	5	436.00	436.00	-5	3,727	-0.13%
2023/10/17	0.2	430.00	0.1	431.75	430.00	0.1	3,696	0.00%
2023/10/16	0.1	430.39	0	0.00	431.50	0.1	3,725	0.00%
2023/10/13	0	0.00	0	434.50	436.50	0	3,751	0.00%
2023/10/12	0	432.00	0.2	432.02	432.00	-0.2	3,779	-0.01%
2023/10/11	1	433.50	2.1	436.78	437.00	-1.1	3,800	-0.03%
2023/10/06	4.1	434.12	1.3	432.46	431.50	2.8	3,805	0.07%
2023/10/05	0.6	439.42	4	440.00	440.50	-3.4	3,818	-0.09%
2023/10/04	0	0.00	0.1	430.50	431.50	-0.1	3,940	0.00%
2023/10/03	0.1	431.50	0	432.50	431.00	0.1	4,018	0.00%
2023/10/02	1	423.00	0.1	426.50	428.00	1	4,057	0.02%
2023/09/28	1.2	422.29	0	0.00	423.00	1.2	4,132	0.03%
2023/09/27	0.1	427.50	0	0.00	429.50	0.1	4,124	0.00%
2023/09/26	4.1	427.18	0.4	432.97	427.00	3.7	4,171	0.09%
2023/09/25	1.1	436.45	0	438.50	440.00	1.1	4,230	0.03%
2023/09/22	0.2	433.50	1	431.51	437.50	-0.8	4,408	-0.02%
2023/09/21	1	433.00	0.1	431.71	433.00	0.9	4,432	0.02%
2023/09/20	5.1	433.83	0	435.50	431.50	5.1	4,435	0.11%
2023/09/19	2.3	443.80	1.3	443.80	445.50	0.9	4,420	0.02%
2023/09/18	9.5	452.48	3	452.21	447.50	6.5	4,366	0.15%
2023/09/15	1.1	458.36	12.7	459.06	464.00	-11.6	4,354	-0.27%
2023/09/14	0.5	446.44	4.1	447.80	449.50	-3.6	4,251	-0.09%
2023/09/13	0.1	436.96	0	436.00	438.50	0.1	4,220	0.00%
2023/09/12	9	428.22	3.2	429.62	434.00	5.8	4,251	0.14%
2023/09/11	1.5	428.86	4.4	430.32	428.50	-2.9	4,290	-0.07%
2023/09/08	0.4	420.81	0.3	420.60	427.50	0.2	4,306	0.00%
2023/09/07	1	423.50	5	428.97	427.00	-4	4,318	-0.09%
2023/09/06	0	421.96	21.4	425.96	425.00	-21.4	4,323	-0.49%
2023/09/05	1.3	422.15	2.5	421.18	422.00	-1.3	4,359	-0.03%
2023/09/04	0.3	405.22	3	405.33	410.50	-2.7	4,345	-0.06%
2023/09/01	0	0.00	1.1	403.05	403.00	-1.1	4,384	-0.03%
2023/08/31	1	403.49	0	401.50	399.50	1	4,409	0.02%
2023/08/29	0.2	395.67	0.1	396.00	395.50	0.1	4,477	0.00%
2023/08/28	2.2	396.84	3.9	395.71	393.50	-1.7	4,499	-0.04%
2023/08/25	1.1	392.55	8.1	392.93	392.50	-7	4,561	-0.15%
2023/08/24	1.3	390.77	2.1	389.54	390.00	-0.7	4,589	-0.02%
2023/08/23	20.3	382.02	0.1	386.50	385.00	20.3	4,611	0.44%
2023/08/22	1.1	382.50	0.1	386.00	382.50	1	4,647	0.02%
2023/08/21	1.1	382.95	4.1	381.49	381.50	-3	4,705	-0.06%
2023/08/18	6.1	388.33	1.1	386.57	386.00	5	4,698	0.11%
2023/08/17	7.1	386.71	0	0.00	388.50	7.1	4,666	0.15%
2023/08/16	1.2	387.00	0	0.00	389.50	1.2	4,668	0.03%
2023/08/15	5.1	390.57	3	392.17	390.00	2.1	4,641	0.05%
2023/08/14	5.4	390.00	5	392.59	390.50	0.3	4,662	0.01%
2023/08/11	2.1	394.30	3	398.33	395.00	-0.9	4,734	-0.02%
2023/08/10	3	394.53	2	394.00	393.50	1	4,734	0.02%
2023/08/09	12.6	397.95	6	402.25	397.00	6.6	4,776	0.14%
2023/08/08	5	419.00	3	418.00	417.50	2	4,665	0.04%
2023/08/07	0.2	422.53	0.2	424.45	427.50	0	4,666	0.00%
2023/08/04	0.2	427.07	0.2	428.36	425.00	0	4,827	0.00%
2023/08/02	3	431.40	1	435.00	432.00	2	4,873	0.04%
2023/08/01	2.4	437.40	4.1	437.11	437.00	-1.8	4,858	-0.04%
2023/07/31	4	433.57	6.1	427.75	424.00	-2.1	4,766	-0.04%
2023/07/28	1.1	415.55	3.1	412.61	416.50	-2	4,695	-0.04%
2023/07/27	1.1	412.09	1	412.50	415.00	0.1	4,685	0.00%
2023/07/26	1.1	406.61	0	0.00	406.50	1.1	4,686	0.02%
2023/07/25	0.1	409.98	2	411.74	408.00	-1.9	4,725	-0.04%
2023/07/24	0	0.00	0.3	407.14	405.50	-0.3	4,766	-0.01%
2023/07/21	1.1	403.52	1.3	407.74	408.00	-0.2	4,817	-0.01%
2023/07/20	2	407.50	1.2	408.66	409.50	0.8	4,892	0.02%
2023/07/19	3.2	408.61	2.2	406.98	404.50	1.1	4,897	0.02%
2023/07/18	2	409.75	2.2	410.45	410.00	-0.2	4,879	0.00%
2023/07/17	0.1	406.51	0.3	407.01	406.00	-0.2	4,856	0.00%
2023/07/14	6.4	408.00	3.1	410.11	409.00	3.4	4,847	0.07%
2023/07/13	5	398.20	2	399.50	399.00	3	4,821	0.06%
2023/07/12	3	394.01	1	394.02	394.50	2	4,776	0.04%
2023/07/11	5.7	397.10	0.2	399.09	397.00	5.6	4,752	0.12%
2023/07/10	5.5	436.10	2.4	432.95	430.50	3	4,636	0.07%
2023/07/07	1	434.95	0	0.00	435.50	1	4,596	0.02%
2023/07/06	0.1	435.36	0	0.00	435.50	0.1	4,631	0.00%
2023/07/05	0.1	439.14	0	441.73	438.50	0.1	4,588	0.00%
2023/07/04	0.1	439.60	0.1	437.50	440.50	0	4,554	0.00%
2023/07/03	1.1	421.60	2	422.75	425.00	-0.9	4,576	-0.02%
2023/06/30	12.2	426.45	1	426.50	426.50	11.2	4,613	0.24%
2023/06/29	0.4	461.80	0	0.00	456.00	0.4	4,464	0.01%
2023/06/28	0	454.00	0	0.00	459.00	0	4,539	0.00%
2023/06/27	1	453.02	0.6	450.50	452.00	0.5	4,546	0.01%
2023/06/26	0	0.00	0	452.69	450.00	0	4,538	0.00%
2023/06/21	0	446.42	1	443.50	450.00	-1	4,571	-0.02%
2023/06/20	1	451.09	1.1	456.33	449.00	-0.1	4,565	0.00%
2023/06/19	0.1	453.88	0	0.00	455.00	0.1	4,597	0.00%
2023/06/16	0	458.50	4.1	458.72	458.00	-4	4,555	-0.09%
2023/06/15	4.2	449.88	1.3	451.12	450.00	2.9	4,510	0.06%
2023/06/14	2.5	460.60	0.1	461.50	460.50	2.4	4,536	0.05%
2023/06/13	0	0.00	3.9	465.19	466.50	-3.9	4,576	-0.08%
2023/06/12	1.4	460.57	0.2	457.00	455.00	1.2	4,620	0.03%
2023/06/09	0.1	464.00	10.7	465.16	463.00	-10.6	4,615	-0.23%
2023/06/08	2	451.75	2	452.50	455.50	0	4,603	0.00%
2023/06/07	1	454.50	10.1	454.59	456.00	-9.1	4,617	-0.20%
2023/06/06	0	0.00	5.1	442.55	444.50	-5.1	4,589	-0.11%
2023/06/05	0.2	440.10	3	439.33	438.00	-2.9	4,618	-0.06%
2023/06/02	0.1	428.50	1.2	429.50	431.00	-1.1	4,652	-0.02%
2023/06/01	0	423.75	0	0.00	424.00	0	4,710	0.00%
2023/05/31	0	425.59	3.2	426.86	425.50	-3.1	4,726	-0.07%
2023/05/30	2.2	422.35	1.2	420.90	423.50	0.9	4,722	0.02%
2023/05/29	0.2	421.25	0.2	421.17	423.50	0.1	4,777	0.00%
2023/05/26	1	416.52	3.2	419.29	416.50	-2.1	4,888	-0.04%
2023/05/25	0.2	417.50	7.3	414.41	414.00	-7.1	4,933	-0.14%
2023/05/24	1	401.00	0	0.00	407.50	1	4,964	0.02%
2023/05/23	1	409.00	5	408.00	409.00	-4	5,055	-0.08%
2023/05/22	8.1	406.16	3.1	410.26	408.00	5	5,111	0.10%
2023/05/19	2	405.77	11	410.50	407.00	-9	5,133	-0.17%
2023/05/18	3.2	406.42	0.3	404.73	407.50	2.8	5,180	0.05%
2023/05/17	11.3	400.98	1.7	400.68	400.50	9.6	5,247	0.18%
2023/05/16	5.1	407.02	0.2	405.56	406.00	4.9	5,300	0.09%
2023/05/15	12.1	399.95	0.4	402.75	400.50	11.7	5,331	0.22%
2023/05/12	2.1	410.53	2.3	411.28	411.00	-0.2	5,327	0.00%
2023/05/11	4.1	418.90	2	420.25	415.50	2.1	5,384	0.04%
2023/05/10	4.8	432.94	7.1	436.78	424.00	-2.4	5,638	-0.04%
2023/05/09	2.2	416.67	0.6	417.99	417.00	1.7	5,570	0.03%
2023/05/08	0	0.00	0	432.50	429.00	0	5,560	0.00%
2023/05/05	0	426.67	0	0.00	428.00	0	5,614	0.00%
2023/05/04	0	0.00	1.1	421.68	423.00	-1.1	5,719	-0.02%
2023/05/03	0	0.00	0.1	424.22	426.50	-0.1	5,811	0.00%
2023/05/02	3.1	425.21	1.2	427.43	425.50	2	5,948	0.03%
2023/04/28	0.1	418.24	1.1	418.96	418.50	-0.9	6,018	-0.02%
2023/04/27	1.3	405.94	1.2	406.21	410.50	0.1	5,989	0.00%
2023/04/26	2.5	403.09	1.1	406.51	412.00	1.5	5,961	0.02%
2023/04/25	2.2	426.41	0.6	422.58	409.00	1.5	5,953	0.03%
2023/04/24	0.2	438.33	1.3	440.10	438.50	-1.1	5,936	-0.02%
2023/04/21	1.2	436.66	0.2	438.35	436.00	1	5,995	0.02%
2023/04/20	0.1	446.00	2.2	447.09	445.00	-2.2	6,097	-0.04%
2023/04/19	2.3	451.95	1.1	453.57	450.00	1.2	6,218	0.02%
2023/04/18	0.1	453.70	0.3	453.10	451.00	-0.1	6,330	0.00%
2023/04/17	0.2	456.00	0.2	456.51	458.00	0	6,416	0.00%
2023/04/14	0.2	457.67	3	458.01	459.00	-2.8	6,532	-0.04%
2023/04/13	1	450.03	0.1	450.76	450.00	0.9	6,666	0.01%
2023/04/12	1.4	456.14	0.1	455.28	455.50	1.3	6,683	0.02%
2023/04/11	2.6	461.39	3.3	459.86	463.50	-0.8	6,689	-0.01%
2023/04/10	0	0.00	1	448.96	447.50	-1	6,669	-0.02%
2023/04/07	0	0.00	0.1	438.55	439.00	-0.1	6,821	0.00%
2023/04/06	1.2	433.44	3.4	433.20	435.50	-2.2	6,817	-0.03%
2023/03/31	0.6	427.56	0.6	429.39	431.50	0	6,737	0.00%
2023/03/30	1	411.50	0	0.00	415.00	1	6,736	0.01%
2023/03/29	4.3	414.04	3.1	414.86	414.00	1.1	6,812	0.02%
2023/03/28	1	425.07	0.4	425.74	425.50	0.7	6,860	0.01%
2023/03/27	0	0.00	0.1	432.00	430.50	-0.1	7,005	0.00%
2023/03/24	6.2	436.89	1.1	434.09	436.50	5.1	7,142	0.07%
2023/03/23	1	431.50	1.3	432.23	433.00	-0.3	7,147	0.00%
2023/03/22	0.2	432.50	1.4	432.18	430.50	-1.2	7,172	-0.02%
2023/03/21	0.3	430.32	0	430.50	429.00	0.3	7,141	0.00%
2023/03/20	4.2	432.92	0	430.81	430.00	4.2	7,158	0.06%
2023/03/17	0.1	425.48	4.4	430.08	434.50	-4.3	7,157	-0.06%
2023/03/16	3.2	411.71	2.6	414.39	417.50	0.7	7,136	0.01%
2023/03/15	4.6	429.94	3.7	421.02	418.00	0.9	7,188	0.01%
2023/03/14	1.1	421.94	1.1	421.71	420.00	-0.1	7,204	0.00%
2023/03/13	3.1	421.46	4.1	424.90	428.00	-0.9	7,234	-0.01%
2023/03/10	0.1	424.85	6	423.42	424.00	-5.9	7,206	-0.08%
2023/03/09	0	429.00	0	430.00	428.00	0	7,205	0.00%
2023/03/08	2.2	424.83	2.2	428.32	429.50	0	7,242	0.00%
2023/03/07	1.1	422.61	16.1	425.19	430.50	-15	7,206	-0.21%
2023/03/06	0.4	419.87	24.2	420.31	422.00	-23.8	7,140	-0.33%
2023/03/03	6.3	410.43	21.3	409.85	410.50	-15	7,077	-0.21%
2023/03/02	3.1	410.47	4.9	409.24	409.50	-1.8	7,084	-0.03%
2023/03/01	3.5	415.41	1.1	413.64	415.50	2.4	7,055	0.03%
2023/02/24	8.1	409.09	22.1	408.04	407.50	-14	7,012	-0.20%
2023/02/23	5.2	412.26	3.3	413.24	409.00	1.9	6,914	0.03%
2023/02/22	6.5	410.33	3.7	413.95	409.00	2.8	6,947	0.04%
2023/02/21	1.6	417.51	10.4	421.16	425.00	-8.7	6,990	-0.13%
2023/02/20	0.1	411.65	2	407.25	407.50	-1.9	6,970	-0.03%
2023/02/17	2.6	405.35	2	404.25	404.50	0.6	6,958	0.01%
2023/02/16	1.8	399.72	18.8	400.05	402.00	-17	6,993	-0.24%
2023/02/15	3.1	402.40	3.7	397.55	398.00	-0.5	7,132	-0.01%
2023/02/14	3.4	392.22	4.5	394.96	398.50	-1.2	7,327	-0.02%
2023/02/13	2.4	382.21	2.2	380.96	380.50	0.2	7,330	0.00%
2023/02/10	0.4	381.24	0.2	380.02	383.50	0.2	7,378	0.00%
2023/02/09	1.4	388.52	3.5	384.71	381.50	-2.2	7,337	-0.03%
2023/02/08	5.6	386.50	25.4	392.88	390.00	-19.9	7,240	-0.27%
2023/02/07	2.3	364.28	2.3	364.43	364.00	0	6,950	0.00%
2023/02/06	0.1	360.77	0.2	363.48	356.00	-0.1	6,844	0.00%
2023/02/03	0	360.00	0.1	358.73	363.00	-0.1	6,795	0.00%
2023/02/02	1	357.53	1.5	359.94	361.00	-0.5	6,735	-0.01%
2023/02/01	1	359.86	0.1	354.50	353.50	0.9	6,685	0.01%
2023/01/31	0.4	357.50	4.1	357.31	355.00	-3.7	6,599	-0.06%
2023/01/30	2.1	351.80	2.4	354.72	351.00	-0.2	6,480	0.00%
2023/01/17	0.2	346.30	1	347.50	348.00	-0.8	6,437	-0.01%
2023/01/16	1.3	345.58	5	348.97	345.00	-3.7	6,453	-0.06%
2023/01/13	0.3	344.61	1.5	345.82	346.00	-1.2	6,440	-0.02%
2023/01/12	6.2	345.73	2.3	343.90	344.50	4	6,422	0.06%
2023/01/11	4.2	348.99	3.5	349.74	350.50	0.7	6,390	0.01%
2023/01/10	2.6	343.82	3.3	343.58	347.00	-0.7	6,418	-0.01%
2023/01/09	10.6	349.66	3	348.63	348.50	7.5	6,361	0.12%
2023/01/06	2.2	350.37	13	347.99	352.00	-10.9	6,281	-0.17%
2023/01/05	3	338.83	1.1	338.32	339.00	1.9	6,188	0.03%
2023/01/04	4.1	334.86	16.7	334.62	335.50	-12.6	6,155	-0.20%
2023/01/03	6	325.55	11.7	328.19	334.50	-5.8	6,088	-0.10%
2022/12/30	1.4	317.61	0	318.00	315.50	1.4	5,950	0.02%
2022/12/29	2.4	311.46	3	309.32	317.50	-0.6	5,941	-0.01%
2022/12/28	6.1	309.60	2.8	312.41	309.00	3.4	5,965	0.06%
2022/12/27	6	315.79	8.3	322.87	319.00	-2.2	5,944	-0.04%
2022/12/26	1.3	305.76	1	306.49	306.50	0.2	5,770	0.00%
2022/12/23	3.1	298.52	1	299.10	301.50	2.1	5,794	0.04%
2022/12/22	1	298.50	2	303.00	302.00	-1	5,818	-0.02%
2022/12/21	2	300.50	5	299.90	298.00	-3	5,778	-0.05%
2022/12/20	2	301.50	1	306.50	300.00	1	5,698	0.02%
2022/12/19	0.1	311.00	4.4	308.23	309.00	-4.3	5,612	-0.08%
2022/12/16	0.4	307.69	7.5	311.43	314.50	-7.1	5,454	-0.13%
2022/12/15	2	304.75	9	307.67	308.50	-7	5,383	-0.13%
2022/12/14	3.5	303.12	9.1	303.51	307.00	-5.6	5,387	-0.10%
2022/12/13	1	296.50	1	296.50	295.50	0	5,388	0.00%
2022/12/12	6	294.83	0	0.00	296.50	6	5,403	0.11%
2022/12/09	2	299.25	0	0.00	299.00	2	5,433	0.04%
2022/12/08	0.1	297.60	4	297.00	297.50	-3.9	5,426	-0.07%
2022/12/07	7.3	302.56	1	301.00	305.00	6.3	5,379	0.12%
2022/12/06	0	0.00	1.1	296.00	298.50	-1.1	5,272	-0.02%
2022/12/05	1.1	299.63	2.1	298.14	300.50	-1	5,206	-0.02%
2022/12/02	0.1	295.50	0.1	295.50	299.00	-0.1	5,202	0.00%
2022/12/01	4.2	299.23	0.2	299.83	297.00	4	5,232	0.08%
2022/11/30	5.1	290.53	2.1	293.01	298.50	3	5,189	0.06%
2022/11/29	0	0.00	0.2	291.00	293.00	-0.2	5,184	0.00%
2022/11/28	2	293.01	0	0.00	291.50	2	5,198	0.04%
2022/11/25	4.1	296.77	1.2	294.96	294.50	3	5,230	0.06%
2022/11/24	1.2	301.46	1.1	297.62	302.00	0.2	5,231	0.00%
2022/11/23	1	291.00	0.2	293.17	291.00	0.9	5,198	0.02%
2022/11/22	0.1	291.00	2.1	294.00	295.00	-2.1	5,191	-0.04%
2022/11/21	0	299.60	1.2	301.75	298.00	-1.2	5,174	-0.02%
2022/11/18	1.4	301.23	7.4	305.42	301.50	-6.1	5,173	-0.12%
2022/11/17	4.4	309.50	6.7	307.78	307.00	-2.3	5,084	-0.05%
2022/11/16	1.3	304.06	5	306.30	307.00	-3.7	4,961	-0.07%
2022/11/15	2	299.50	2	298.50	301.00	0	4,887	0.00%
2022/11/14	1.2	297.63	21.3	297.12	298.00	-20.1	4,889	-0.41%
2022/11/11	13.2	304.60	6.3	302.12	298.00	6.8	4,831	0.14%
2022/11/10	4.4	288.85	7.2	288.86	290.00	-2.8	4,679	-0.06%
2022/11/09	1.3	277.10	9.7	280.95	285.00	-8.4	4,429	-0.19%
2022/11/08	8.2	262.73	5.4	262.13	259.50	2.8	4,338	0.06%
2022/11/07	3	256.17	4.4	254.77	255.50	-1.4	4,291	-0.03%
2022/11/04	1.3	247.42	2.1	247.45	247.50	-0.9	4,337	-0.02%
2022/11/03	2.1	240.17	0	0.00	245.00	2.1	4,413	0.05%
2022/11/02	0.2	245.00	2.2	246.58	246.00	-2	4,451	-0.05%
2022/11/01	0	243.42	0	243.00	243.50	0	4,585	0.00%
2022/10/31	1	238.51	2	241.25	241.00	-1	4,625	-0.02%
2022/10/28	2	230.75	3	234.33	237.00	-1	4,686	-0.02%
2022/10/27	3.2	238.96	1	238.00	241.00	2.2	4,689	0.05%
2022/10/26	3	235.50	4	236.13	235.00	-1	4,779	-0.02%
2022/10/25	4.2	240.42	0.3	242.20	235.50	4	4,815	0.08%
2022/10/24	2.1	252.18	3.1	247.95	246.00	-1	4,810	-0.02%
2022/10/21	0.2	248.00	0.2	248.00	246.00	-0.1	4,818	0.00%
2022/10/20	0.1	242.07	0.1	241.50	245.50	0	4,827	0.00%
2022/10/19	2	247.50	1	247.50	244.00	1	4,821	0.02%
2022/10/18	1	243.03	2.1	243.28	243.00	-1	4,795	-0.02%
2022/10/17	2.1	242.01	1	240.50	249.00	1.1	4,785	0.02%
2022/10/14	6	241.92	1	245.00	242.50	5	4,779	0.10%
2022/10/13	1.1	237.56	3	238.65	233.00	-1.9	4,841	-0.04%
2022/10/12	2	238.73	2	238.75	237.00	0	4,832	0.00%
2022/10/11	0.1	235.50	3.1	235.20	236.50	-3	4,808	-0.06%
2022/10/07	0.1	236.50	8	238.81	238.50	-7.9	4,849	-0.16%
2022/10/06	4	238.88	3	240.00	240.50	1	4,901	0.02%
2022/10/05	11	235.69	8	237.87	238.50	3	4,951	0.06%
2022/10/04	0.2	228.50	7	227.79	228.00	-6.8	5,121	-0.13%
2022/10/03	1	216.50	1	219.50	217.50	0	5,235	0.00%
2022/09/30	4	215.00	4.1	211.06	219.00	-0.1	5,390	0.00%
2022/09/29	0.1	217.50	1	219.00	213.50	-1	5,459	-0.02%
2022/09/28	5.2	216.54	2	216.50	214.50	3.2	5,558	0.06%
2022/09/27	1	224.50	0.1	223.00	223.50	1	5,569	0.02%
2022/09/26	2.3	226.29	2.1	223.21	222.50	0.2	5,645	0.00%
2022/09/23	1.1	236.19	0	0.00	235.50	1.1	5,709	0.02%
2022/09/22	1.4	237.27	3	240.17	239.50	-1.6	5,766	-0.03%
2022/09/21	1.1	243.14	0	244.50	243.50	1.1	5,768	0.02%
2022/09/20	4.2	245.04	0	0.00	243.50	4.2	5,799	0.07%
2022/09/19	0.1	252.26	0	0.00	249.50	0.1	5,779	0.00%
2022/09/16	5.1	254.80	0	0.00	253.00	5.1	5,791	0.09%
2022/09/15	10	261.35	2	262.25	260.50	8	5,838	0.14%
2022/09/14	7.1	257.09	4.2	256.36	258.00	2.9	5,980	0.05%
2022/09/13	8	265.31	3	263.83	263.00	5	6,033	0.08%
2022/09/12	0	265.00	0	0.00	266.50	0	6,114	0.00%
2022/09/08	0	0.00	13	252.31	259.00	-13	6,200	-0.21%
2022/09/07	14.2	254.33	5	252.10	254.50	9.2	6,170	0.15%
2022/09/06	0	0.00	0.2	251.00	251.50	-0.2	6,147	0.00%
2022/09/05	0.4	252.42	0.2	252.50	252.50	0.2	6,168	0.00%
2022/09/02	0	0.00	7	259.50	258.50	-7	6,149	-0.11%
2022/09/01	1.1	260.73	2	258.75	258.50	-0.9	6,144	-0.01%
2022/08/31	1	257.00	1.1	257.23	263.50	-0.1	6,149	0.00%
2022/08/30	1	259.00	0	0.00	258.50	1	6,127	0.02%
2022/08/29	0.1	258.53	4	258.00	259.00	-3.9	6,137	-0.06%
2022/08/26	0.3	268.50	1.1	271.84	265.00	-0.8	6,134	-0.01%
2022/08/25	2.2	268.49	1	267.51	269.50	1.2	6,149	0.02%
2022/08/24	0.1	261.44	5	260.00	260.00	-4.9	6,180	-0.08%
2022/08/23	6	261.92	1.1	261.31	261.00	4.9	6,222	0.08%
2022/08/22	1.2	267.02	4	267.00	266.00	-2.8	6,246	-0.04%
2022/08/19	1.1	272.37	3	270.83	270.00	-1.9	6,270	-0.03%
2022/08/18	0.1	267.00	5.1	266.62	267.00	-5.1	6,240	-0.08%
2022/08/17	0	265.00	2.1	263.75	265.00	-2.1	6,240	-0.03%
2022/08/16	1.2	265.21	2	262.00	262.00	-0.8	6,220	-0.01%
2022/08/15	3	265.33	1.2	264.54	267.50	1.8	6,238	0.03%
2022/08/12	2.1	259.52	6.3	261.90	261.50	-4.2	6,210	-0.07%
2022/08/11	1.2	258.27	3.2	252.69	257.50	-2	6,208	-0.03%
2022/08/10	6.5	247.58	4.1	253.89	245.50	2.4	6,155	0.04%
2022/08/09	7	258.93	0	260.50	260.00	7	6,106	0.11%
2022/08/08	3	255.67	8.1	252.70	256.50	-5.1	6,109	-0.08%
2022/08/05	1	247.00	5	248.20	247.50	-4	6,006	-0.07%
2022/08/04	1.1	243.23	2	243.53	247.00	-1	6,022	-0.02%
2022/08/03	2.1	248.24	0	0.00	249.50	2.1	5,979	0.03%
2022/08/02	4.2	249.87	3.9	250.14	250.50	0.3	6,017	0.01%
2022/08/01	1	261.00	5.1	263.26	262.00	-4.1	5,974	-0.07%
2022/07/29	1	261.04	4	261.38	265.00	-3	5,970	-0.05%
2022/07/28	1.5	265.32	2	262.50	262.50	-0.5	5,991	-0.01%
2022/07/27	1	263.00	6	262.51	264.50	-5	6,037	-0.08%
2022/07/26	0	0.00	4.2	259.79	261.50	-4.2	6,058	-0.07%
2022/07/25	0.1	262.60	2	262.50	262.00	-1.9	6,210	-0.03%
2022/07/22	33.1	267.97	8.3	264.49	266.00	24.8	6,278	0.39%
2022/07/21	3.2	264.32	4.4	265.64	269.50	-1.2	6,304	-0.02%
2022/07/20	10.3	258.50	27.1	258.59	258.00	-16.9	6,263	-0.27%
2022/07/19	20	250.00	0	0.00	250.50	20	6,205	0.32%
2022/07/18	5	247.60	2.2	249.27	249.00	2.8	6,242	0.05%
2022/07/15	0.1	246.83	1	248.50	245.00	-0.9	6,238	-0.01%
2022/07/14	0	240.17	0	0.00	241.00	0	6,162	0.00%
2022/07/13	2.5	240.34	6	242.50	238.50	-3.6	6,096	-0.06%
2022/07/12	7.6	238.51	0.1	240.00	234.50	7.5	6,001	0.12%
2022/07/11	2.2	299.78	7.2	300.65	300.50	-5	5,766	-0.09%
2022/07/08	2.1	294.94	18.2	294.57	300.00	-16	5,643	-0.28%
2022/07/07	4.1	276.33	21	276.29	279.50	-16.9	5,501	-0.31%
2022/07/06	6.5	283.12	2.2	281.24	278.00	4.4	5,462	0.08%
2022/07/05	1	289.53	0.7	293.86	292.00	0.3	5,366	0.01%
2022/07/04	10.2	295.14	35	294.44	296.00	-24.9	5,317	-0.47%
2022/07/01	5.3	295.23	10.1	299.95	288.50	-4.8	5,270	-0.09%
2022/06/30	4.2	304.24	4	304.62	302.00	0.1	5,205	0.00%
2022/06/29	6.1	310.40	8	305.50	310.00	-1.9	5,131	-0.04%
2022/06/28	11.2	316.93	4	317.50	315.00	7.2	5,056	0.14%
2022/06/27	3	332.67	0	0.00	330.00	3	5,012	0.06%
2022/06/24	7	321.14	1.2	325.00	325.00	5.8	4,996	0.12%
2022/06/23	3.1	323.50	2	324.50	326.00	1.1	4,994	0.02%
2022/06/22	10.8	324.52	2.8	324.77	321.00	8	4,929	0.16%
2022/06/21	23.2	339.74	23.2	342.46	346.00	0	4,848	0.00%
2022/06/20	3	340.68	4.1	342.03	341.50	-1.1	4,829	-0.02%
2022/06/17	7.3	354.19	4.1	357.05	352.00	3.2	4,866	0.07%
2022/06/16	3.1	368.76	5	366.53	366.50	-1.9	4,825	-0.04%
2022/06/15	21.2	373.44	1.1	378.09	372.50	20.1	4,891	0.41%
2022/06/14	3	371.38	3	373.83	379.00	0	4,930	0.00%
2022/06/13	4.1	381.15	1.4	379.33	379.50	2.7	4,946	0.05%
2022/06/10	0	394.00	1	393.00	393.00	-1	4,942	-0.02%
2022/06/09	3.2	399.77	3.2	399.02	398.50	0	4,943	0.00%
2022/06/08	0	0.00	2.2	405.09	405.00	-2.2	4,933	-0.04%
2022/06/07	2	401.25	0	0.00	401.00	2	4,958	0.04%
2022/06/06	1.1	403.74	1.1	403.54	406.50	0	4,962	0.00%
2022/06/02	14.4	402.29	0.1	404.50	401.00	14.3	5,010	0.29%
2022/06/01	7	411.79	4	413.27	410.00	3	5,027	0.06%
2022/05/31	0	0.00	13.1	405.69	406.00	-13.1	4,975	-0.26%
2022/05/30	4	402.75	1	404.00	404.00	3	4,964	0.06%
2022/05/27	4.2	398.70	14.4	398.99	400.00	-10.3	4,966	-0.21%
2022/05/26	0	387.50	0	387.50	387.50	0	5,021	0.00%
2022/05/25	0.1	389.42	1	390.00	389.00	-0.9	5,073	-0.02%
2022/05/24	9.2	387.31	3.2	384.78	384.50	6.1	5,140	0.12%
2022/05/23	0.3	395.24	0.3	397.67	393.00	0	5,219	0.00%
2022/05/20	2.3	404.50	3.2	402.98	401.50	-0.9	5,215	-0.02%
2022/05/19	8.1	396.01	6.1	399.42	402.50	2	5,238	0.04%
2022/05/18	3.1	396.51	4	397.75	395.00	-1	5,270	-0.02%
2022/05/17	3.4	395.40	1.1	392.66	394.50	2.3	5,313	0.04%
2022/05/16	11.1	396.94	5.2	398.67	391.50	5.9	5,359	0.11%
2022/05/13	2	395.25	9.1	397.54	399.00	-7.1	5,369	-0.13%
2022/05/12	21	389.19	1	391.50	388.50	20	5,461	0.37%
2022/05/11	4.2	388.32	2.2	391.03	391.50	2	5,472	0.04%
2022/05/10	8.6	387.74	3.2	387.38	390.50	5.4	5,522	0.10%
2022/05/09	8.2	380.23	2	382.25	378.00	6.2	5,541	0.11%
2022/05/06	8.3	392.22	2	391.50	391.00	6.3	5,566	0.11%
2022/05/05	6.1	398.68	5.4	398.60	401.00	0.7	5,606	0.01%
2022/05/04	11.6	394.18	4.8	394.56	395.00	6.8	5,582	0.12%
2022/05/03	0.2	403.00	3	402.33	403.50	-2.8	5,564	-0.05%
2022/04/29	16.1	403.84	8.4	405.21	398.50	7.7	5,587	0.14%
2022/04/28	3.4	377.75	48.1	379.23	382.50	-44.7	5,432	-0.82%
2022/04/27	3.5	355.53	3.2	358.67	363.50	0.3	5,363	0.01%
2022/04/26	13.1	378.33	5	377.90	376.00	8.1	5,269	0.15%
2022/04/25	6.3	374.66	6	376.58	374.50	0.3	5,290	0.00%
2022/04/22	8.5	389.46	6.3	389.84	387.00	2.2	5,259	0.04%
2022/04/21	1.7	399.96	2.2	399.55	401.50	-0.5	5,238	-0.01%
2022/04/20	0.1	404.00	1.1	404.00	405.50	-1	5,244	-0.02%
2022/04/19	4	407.24	1.2	410.37	402.00	2.9	5,258	0.05%
2022/04/18	1.2	395.87	13	396.65	405.50	-11.9	5,292	-0.22%
2022/04/15	24.2	400.60	1.4	405.70	400.00	22.8	5,317	0.43%
2022/04/14	3.2	412.58	0.9	414.87	414.00	2.2	5,371	0.04%
2022/04/13	3.9	403.54	7	404.36	410.00	-3.1	5,405	-0.06%
2022/04/12	3.4	393.74	0.1	396.00	398.00	3.3	5,451	0.06%
2022/04/11	5.6	394.75	1	404.50	390.50	4.6	5,427	0.09%
2022/04/08	1.5	401.94	0.2	402.50	403.00	1.3	5,410	0.02%
2022/04/07	3.8	405.60	3.3	407.90	400.00	0.5	5,404	0.01%
2022/04/06	6.6	416.42	2.2	417.68	415.00	4.4	5,325	0.08%
2022/04/01	1.2	422.48	0	0.00	427.50	1.2	5,285	0.02%
2022/03/31	4.5	428.21	2	427.01	426.50	2.5	5,291	0.05%
2022/03/30	6.2	425.95	2	425.51	424.50	4.2	5,314	0.08%
2022/03/29	5.2	421.68	2.1	421.29	420.50	3.1	5,349	0.06%
2022/03/28	5.2	423.06	2.4	422.87	425.00	2.9	5,374	0.05%
2022/03/25	0.3	439.81	2	438.00	435.50	-1.7	5,413	-0.03%
2022/03/24	9.5	433.60	3.1	434.34	434.50	6.4	5,471	0.12%
2022/03/23	3.5	442.09	8.5	440.77	445.00	-5	5,489	-0.09%
2022/03/22	12.5	436.35	5.1	435.23	434.50	7.4	5,583	0.13%
2022/03/21	9.1	451.03	1	449.50	450.50	8.1	5,504	0.15%
2022/03/18	11.3	458.91	0.4	460.43	456.50	11	5,507	0.20%
2022/03/17	1.3	467.70	6.1	465.56	467.00	-4.9	5,512	-0.09%
2022/03/16	5.5	448.94	0	0.00	452.50	5.5	5,483	0.10%
2022/03/15	9.2	453.33	2	451.04	451.50	7.2	5,502	0.13%
2022/03/14	6.1	461.30	2.3	462.17	463.00	3.8	5,586	0.07%
2022/03/11	9.2	465.91	1	469.00	466.50	8.2	5,694	0.14%
2022/03/10	1.2	466.17	4	464.26	468.00	-2.8	5,762	-0.05%
2022/03/09	0.2	456.58	2.4	455.09	452.50	-2.2	5,797	-0.04%
2022/03/08	4.1	453.64	6.2	452.06	452.50	-2.1	5,879	-0.04%
2022/03/07	6.3	458.37	4.4	455.77	456.50	1.8	5,922	0.03%
2022/03/04	4	474.63	8.5	474.59	474.00	-4.5	5,955	-0.08%
2022/03/03	8	480.50	5.1	479.39	480.00	3	6,025	0.05%
2022/03/02	5.2	476.15	3.4	475.27	477.00	1.7	6,075	0.03%
2022/03/01	2.5	477.64	9.3	473.11	481.00	-6.7	6,089	-0.11%
2022/02/25	5.6	457.05	4	458.00	456.50	1.6	6,011	0.03%
2022/02/24	10.6	459.12	7.1	461.13	456.00	3.5	6,011	0.06%
2022/02/23	6.3	463.98	11.1	463.42	463.50	-4.7	5,972	-0.08%
2022/02/22	1.8	450.01	0	0.00	452.00	1.8	5,980	0.03%
2022/02/21	2.5	449.87	2	453.50	453.50	0.5	6,063	0.01%
2022/02/18	5.4	443.51	1.1	445.41	446.50	4.3	6,256	0.07%
2022/02/17	12.5	451.12	0	0.00	450.50	12.5	6,281	0.20%
2022/02/16	2.1	456.04	2	459.00	456.00	0.1	6,399	0.00%
2022/02/15	5.1	454.93	0	0.00	453.00	5.1	6,411	0.08%
2022/02/14	9.3	454.64	2.3	456.30	454.50	7	6,404	0.11%
2022/02/11	5.1	463.27	6	465.67	468.00	-0.9	6,335	-0.01%
2022/02/10	6.1	466.52	10.1	466.62	467.00	-4	6,390	-0.06%
2022/02/09	10.2	462.71	0.1	461.50	462.00	10.1	6,558	0.15%
2022/02/08	16.1	455.35	3	453.83	453.00	13.1	6,812	0.19%
2022/02/07	16.6	459.47	6.1	456.61	456.50	10.5	6,762	0.16%
2022/01/26	5.7	472.02	0	475.00	471.00	5.7	6,701	0.09%
2022/01/25	7.3	479.61	0.2	479.25	473.00	7.1	6,713	0.11%
2022/01/24	14.4	482.79	5.5	487.50	490.50	9	6,707	0.13%
2022/01/21	2.3	493.62	1.1	498.31	494.50	1.2	6,702	0.02%
2022/01/20	0.1	503.00	0	0.00	503.00	0.1	6,757	0.00%
2022/01/19	2	501.50	1	505.00	506.00	1	6,751	0.01%
2022/01/18	2.4	511.38	7	510.29	510.00	-4.6	6,770	-0.07%
2022/01/17	2.1	497.93	0.1	495.86	501.00	2	6,745	0.03%
2022/01/14	8.2	487.87	1	490.00	494.50	7.2	6,769	0.11%
2022/01/13	15.4	498.46	8.2	498.10	498.00	7.2	6,819	0.11%
2022/01/12	1.4	510.34	1	507.00	508.00	0.4	6,826	0.01%
2022/01/11	2	512.00	1.1	516.82	508.00	0.9	6,833	0.01%
2022/01/10	1.1	508.62	1	502.00	510.00	0.1	6,836	0.00%
2022/01/07	4.2	515.52	3.4	516.14	507.00	0.8	6,881	0.01%
2022/01/06	4.2	510.73	2.3	518.00	517.00	1.9	6,871	0.03%
2022/01/05	16.3	519.41	8.8	520.66	520.00	7.5	6,855	0.11%
2022/01/04	5	534.40	5.5	532.98	532.00	-0.5	6,861	-0.01%
2022/01/03	0.3	533.67	0.1	535.00	538.00	0.2	6,850	0.00%
2021/12/30	1.2	539.09	1	534.00	539.00	0.2	6,885	0.00%
2021/12/29	2	533.53	2.2	534.37	534.00	-0.1	6,890	0.00%
2021/12/28	3	536.00	3.8	536.00	537.00	-0.8	6,974	-0.01%
2021/12/27	1	528.00	3	534.00	531.00	-2	6,984	-0.03%
2021/12/24	2.1	533.47	1.1	530.55	530.00	1	7,028	0.01%
2021/12/23	1.2	533.54	23.1	535.95	538.00	-21.9	7,083	-0.31%
2021/12/22	1	536.00	1	532.00	532.00	0	7,091	0.00%
2021/12/21	3	529.00	1.1	531.78	535.00	1.9	7,079	0.03%
2021/12/20	3	519.67	2.3	525.46	528.00	0.7	7,042	0.01%
2021/12/17	2.3	525.48	11.5	529.29	531.00	-9.2	6,993	-0.13%
2021/12/16	5.4	522.35	29.3	527.15	534.00	-24	6,957	-0.34%
2021/12/15	3.2	499.86	5.3	505.30	512.00	-2.1	6,861	-0.03%
2021/12/14	6.4	507.44	3.3	507.29	502.00	3.1	6,853	0.04%
2021/12/13	14.1	523.69	17.8	524.34	520.00	-3.7	6,826	-0.05%
2021/12/10	13	509.61	6.2	508.04	508.00	6.9	6,780	0.10%
2021/12/09	2.5	510.94	3.6	510.41	512.00	-1.1	6,777	-0.02%
2021/12/08	10.3	518.48	49.8	517.59	519.00	-39.5	6,749	-0.59%
2021/12/07	67.1	510.28	11.1	512.44	513.00	56	6,743	0.83%
2021/12/06	4.2	501.23	9.8	502.06	505.00	-5.6	6,645	-0.08%
2021/12/03	3.3	492.15	6.1	493.59	493.00	-2.8	6,613	-0.04%
2021/12/02	5.3	483.06	26.1	487.62	486.00	-20.8	6,607	-0.31%
2021/12/01	3.1	478.74	10.1	476.88	482.50	-7	6,655	-0.11%
2021/11/30	6	472.02	1.5	473.73	465.50	4.5	6,584	0.07%
2021/11/29	1.3	461.94	9.3	464.68	470.00	-8.1	6,565	-0.12%
2021/11/26	7.5	465.40	6.1	469.55	462.50	1.4	6,565	0.02%
2021/11/25	5.1	475.19	1.3	476.54	473.00	3.8	6,561	0.06%
2021/11/24	5.2	480.17	2.1	479.63	480.50	3.1	6,613	0.05%
2021/11/23	3.3	477.05	6.2	482.86	485.50	-2.9	6,719	-0.04%
2021/11/22	0.3	489.00	2.1	492.00	489.50	-1.8	6,713	-0.03%
2021/11/19	10.2	489.76	5.7	485.36	483.00	4.6	6,771	0.07%
2021/11/18	14.3	496.03	12.1	497.55	493.50	2.3	6,765	0.03%
2021/11/17	7.3	492.34	8.1	490.29	490.50	-0.9	6,684	-0.01%
2021/11/16	5.1	472.37	23.2	474.17	470.00	-18.1	6,504	-0.28%
2021/11/15	21.3	469.13	21.3	470.59	470.00	0	6,512	0.00%
2021/11/12	5.5	450.56	4.1	451.07	451.50	1.5	6,464	0.02%
2021/11/11	6.3	441.43	2.3	444.76	443.00	4	6,474	0.06%
2021/11/10	3.1	452.03	1.4	452.64	452.00	1.7	6,501	0.03%
2021/11/09	12.1	456.40	16.7	459.14	461.00	-4.6	6,504	-0.07%
2021/11/08	30.7	456.08	25.2	458.55	456.50	5.5	6,417	0.09%
2021/11/05	15	434.07	29.6	433.56	448.00	-14.5	6,269	-0.23%
2021/11/04	18.2	410.59	2	408.25	407.50	16.2	6,019	0.27%
2021/11/03	2.2	412.39	4	413.50	413.50	-1.8	6,107	-0.03%
2021/11/02	5.1	411.71	7.1	410.49	405.50	-2	6,248	-0.03%
2021/11/01	6.4	421.69	3	421.17	418.50	3.4	6,405	0.05%
2021/10/29	7	415.50	8	418.00	415.50	-1	6,517	-0.02%
2021/10/28	9.6	414.90	18.1	413.69	410.50	-8.6	6,619	-0.13%
2021/10/27	2.3	409.04	0	0.00	408.50	2.3	6,991	0.03%
2021/10/26	1.1	407.77	4	410.14	409.00	-2.9	7,147	-0.04%
2021/10/25	1.1	400.14	1	400.50	400.00	0.1	7,252	0.00%
2021/10/22	3.1	397.77	3	401.67	405.00	0.1	7,469	0.00%
2021/10/21	6.1	399.89	3.3	406.58	395.50	2.8	7,730	0.04%
2021/10/20	14	398.61	3.3	403.49	399.00	10.7	7,680	0.14%
2021/10/19	1.2	402.04	1	400.00	401.00	0.2	7,711	0.00%
2021/10/18	11	387.00	48.1	389.86	387.00	-37.1	7,840	-0.47%
2021/10/15	1.5	388.81	7.1	385.36	390.50	-5.6	7,897	-0.07%
2021/10/14	1	372.00	1	372.00	372.00	0	7,975	0.00%
2021/10/13	5.3	372.35	2	377.00	371.50	3.3	7,962	0.04%
2021/10/12	7.3	377.15	3.3	379.67	372.00	4	7,957	0.05%
2021/10/08	3.1	393.98	2.1	392.52	389.00	1	7,923	0.01%
2021/10/07	5.3	399.03	3	401.83	396.00	2.3	7,985	0.03%
2021/10/06	0.4	397.57	0	0.00	391.00	0.4	8,021	0.00%
2021/10/05	2.3	393.33	2.1	393.48	397.50	0.2	8,052	0.00%
2021/10/04	1.3	400.32	1	402.50	399.50	0.3	8,091	0.00%
2021/10/01	0.3	406.45	3.2	404.34	404.50	-2.9	8,143	-0.04%
2021/09/30	1.3	399.32	6	407.68	410.00	-4.8	8,201	-0.06%
2021/09/29	20.5	409.02	4.1	411.75	406.50	16.4	8,156	0.20%
2021/09/28	3.2	427.38	2.1	428.90	424.00	1.1	8,167	0.01%
2021/09/27	0.1	428.50	2	426.50	434.50	-1.9	8,188	-0.02%
2021/09/24	2.1	431.62	1	426.00	426.00	1.1	8,194	0.01%
2021/09/23	2.2	427.88	7.1	431.29	426.50	-4.8	8,292	-0.06%
2021/09/22	4.4	418.26	6.2	414.62	422.00	-1.8	8,256	-0.02%
2021/09/17	7.1	429.80	0	0.00	428.50	7.1	8,250	0.09%
2021/09/16	4.1	426.90	3	433.00	429.00	1.1	8,262	0.01%
2021/09/15	3.4	431.93	4	434.63	431.00	-0.6	8,270	-0.01%
2021/09/14	2.1	442.94	3	444.00	440.00	-0.9	8,313	-0.01%
2021/09/13	3.4	446.22	0.1	446.50	444.00	3.3	8,440	0.04%
2021/09/10	5.3	447.77	7.1	445.12	454.00	-1.8	8,564	-0.02%
2021/09/09	2.3	431.41	1	436.00	433.50	1.3	8,524	0.01%
2021/09/08	4.4	430.51	2.2	428.59	425.50	2.2	8,548	0.03%
2021/09/07	3.8	435.84	5.1	437.52	431.00	-1.3	8,551	-0.02%
2021/09/06	17.4	435.29	13.1	441.29	430.00	4.3	8,563	0.05%
2021/09/03	4.2	458.53	2.5	462.18	456.50	1.7	8,474	0.02%
2021/09/02	19.2	462.51	20.3	461.31	456.50	-1	8,524	-0.01%
2021/09/01	6.1	456.84	5.1	456.27	463.00	1	8,498	0.01%
2021/08/31	17.4	451.11	4	447.88	449.00	13.4	8,511	0.16%
2021/08/30	14.3	449.79	12.1	444.98	454.50	2.2	8,527	0.03%
2021/08/27	11.7	449.50	7.4	447.38	446.00	4.3	8,455	0.05%
2021/08/26	2.9	461.59	0	0.00	459.50	2.9	8,428	0.03%
2021/08/25	2	462.25	8	463.00	469.00	-6	8,509	-0.07%
2021/08/24	20.4	466.85	4.2	468.49	461.00	16.2	8,589	0.19%
2021/08/23	8.1	478.88	6.3	482.62	480.50	1.8	8,648	0.02%
2021/08/20	9.3	474.63	7	472.71	470.00	2.3	8,754	0.03%
2021/08/19	4.4	478.85	9.2	483.20	470.50	-4.9	8,799	-0.06%
2021/08/18	13.3	468.73	17	481.38	491.50	-3.7	8,768	-0.04%
2021/08/17	13.5	484.56	55.1	480.21	474.00	-41.5	8,818	-0.47%
2021/08/16	4.3	506.56	11.3	505.91	506.00	-7	8,868	-0.08%
2021/08/13	13.4	514.56	1.3	521.57	509.00	12.1	8,974	0.13%
2021/08/12	1.2	524.46	19.1	528.73	527.00	-18	9,230	-0.19%
2021/08/11	12.3	524.04	3	525.66	519.00	9.3	9,479	0.10%
2021/08/10	62.1	533.61	6.7	538.72	531.00	55.3	9,704	0.57%
2021/08/09	13.2	545.41	22.6	548.41	538.00	-9.4	9,807	-0.10%
2021/08/06	32.6	562.89	119.1	563.94	560.00	-86.5	9,918	-0.87%	大賣/
2021/08/05	21.2	575.74	8.3	576.53	570.00	12.9	10,046	0.13%
2021/08/04	11.3	547.30	26.5	555.40	562.00	-15.1	10,340	-0.15%
2021/08/03	19.1	548.42	10	548.10	545.00	9.1	10,581	0.09%
2021/08/02	27.5	541.17	39.6	544.07	541.00	-12.1	10,617	-0.11%
2021/07/30	14.4	513.95	20.3	516.94	511.00	-5.9	10,454	-0.06%
2021/07/29	7.6	500.34	15.5	501.70	503.00	-7.9	10,501	-0.08%
2021/07/28	20.8	495.43	11	492.95	490.00	9.8	10,571	0.09%
2021/07/27	22.2	519.79	33.3	521.61	522.00	-11.1	10,575	-0.10%
2021/07/26	1	495.50	0	0.00	492.00	1	10,462	0.01%
2021/07/23	10	491.65	2.2	489.84	489.00	7.8	10,540	0.07%
2021/07/22	9.3	495.11	27.3	495.67	497.50	-18	10,644	-0.17%
2021/07/21	18.7	482.53	4	479.89	478.50	14.7	10,762	0.14%
2021/07/20	35.6	488.73	6.2	488.07	483.00	29.4	10,750	0.27%
2021/07/19	14.2	502.55	6.3	501.43	503.00	7.9	10,706	0.07%
2021/07/16	5.3	500.36	7	501.29	499.50	-1.7	10,778	-0.02%
2021/07/15	1	495.50	2.1	496.46	499.50	-1.1	10,800	-0.01%
2021/07/14	9.4	491.82	1.1	490.68	490.50	8.3	10,810	0.08%
2021/07/13	23.4	500.15	5.1	501.67	495.00	18.3	10,795	0.17%
2021/07/12	4.2	499.89	7.1	500.00	500.00	-2.8	10,833	-0.03%
2021/07/09	17.7	494.35	1.1	493.32	492.50	16.6	10,892	0.15%
2021/07/08	3.2	503.90	16.1	504.38	506.00	-12.9	10,942	-0.12%
2021/07/07	7.1	495.49	0	0.00	494.00	7.1	11,025	0.06%
2021/07/06	0.1	502.87	4	511.74	500.00	-3.9	11,126	-0.03%
2021/07/05	5.1	503.20	7.1	504.15	504.00	-2	11,230	-0.02%
2021/07/02	13.2	494.01	7	496.93	493.50	6.2	11,304	0.06%
2021/07/01	3.1	500.65	5.8	502.92	503.00	-2.7	11,352	-0.02%
2021/06/30	4.1	504.04	25	502.06	499.00	-20.9	11,458	-0.18%
2021/06/29	0	493.44	0	0.00	487.50	0	11,416	0.00%
2021/06/28	2	484.25	7	491.93	496.50	-5	11,592	-0.04%
2021/06/25	9.1	492.39	1	490.00	489.00	8.1	11,660	0.07%
2021/06/24	0.2	497.36	3.2	495.30	497.00	-3	11,770	-0.03%
2021/06/23	1.3	489.06	8	487.94	490.00	-6.7	11,964	-0.06%
2021/06/22	20.3	477.15	3.1	475.69	476.50	17.2	11,986	0.14%
2021/06/21	16.4	490.07	6.2	487.63	483.00	10.2	11,884	0.09%
2021/06/18	3	504.34	3	512.00	503.00	0	11,837	0.00%
2021/06/17	3	505.34	0	0.00	509.00	3	11,945	0.03%
2021/06/16	8	509.50	2	514.50	510.00	6	12,163	0.05%
2021/06/15	3.2	516.60	19.2	516.50	522.00	-16	12,412	-0.13%
2021/06/11	5	512.39	7.1	512.27	506.00	-2.1	12,480	-0.02%
2021/06/10	20	516.60	16	524.38	515.00	4	12,775	0.03%
2021/06/09	4	513.75	15.1	515.45	513.00	-11.1	12,879	-0.09%
2021/06/08	20.1	515.94	10	524.00	512.00	10.1	12,963	0.08%
2021/06/07	2.1	516.92	13.1	512.93	519.00	-10.9	13,015	-0.08%
2021/06/04	3.1	496.41	2.1	499.85	500.00	1	12,988	0.01%
2021/06/03	4.2	498.61	13	494.27	505.00	-8.8	13,118	-0.07%
2021/06/02	30.4	505.02	18.1	501.18	498.00	12.3	13,156	0.09%
2021/06/01	50.3	526.59	11.2	524.10	516.00	39.1	13,140	0.30%
2021/05/31	12.2	528.34	28	528.21	534.00	-15.8	13,110	-0.12%
2021/05/28	9.1	506.25	46	506.50	505.00	-37	13,029	-0.28%
2021/05/27	5	487.80	9.7	489.46	495.50	-4.7	13,029	-0.04%
2021/05/26	9.3	487.70	3.2	486.31	487.00	6.1	13,120	0.05%
2021/05/25	16	500.90	6.1	501.05	491.00	9.9	13,186	0.08%
2021/05/24	12.6	479.92	12.6	485.38	487.50	0	13,083	0.00%
2021/05/21	14.3	467.98	22	467.02	470.50	-7.7	13,071	-0.06%
2021/05/20	23	467.88	21.5	463.53	460.00	1.5	12,992	0.01%
2021/05/19	28.6	506.14	26.4	498.30	494.50	2.2	12,856	0.02%
2021/05/18	26.1	491.69	22	500.08	513.00	4.1	12,796	0.03%
2021/05/17	12.5	471.13	11.1	470.64	466.50	1.4	12,699	0.01%
2021/05/14	29.9	495.74	19.1	494.67	480.00	10.8	12,559	0.09%
2021/05/13	53.4	484.81	33.1	493.20	479.00	20.3	12,427	0.16%
2021/05/12	42.6	482.01	34.5	482.54	491.50	8	12,219	0.07%
2021/05/11	43	505.01	19.4	497.78	491.00	23.6	11,808	0.20%
2021/05/10	20.4	566.95	13.3	565.68	545.00	7.1	11,473	0.06%
2021/05/07	28.3	569.51	29	568.87	578.00	-0.7	11,350	-0.01%
2021/05/06	6.5	541.16	3.1	549.75	553.00	3.4	11,133	0.03%
2021/05/05	27.5	557.59	15.2	556.16	533.00	12.3	11,011	0.11%
2021/05/04	29.8	567.29	15.2	562.06	581.00	14.6	10,953	0.13%
2021/05/03	53.5	594.40	3.1	593.45	588.00	50.4	10,777	0.47%
2021/04/29	5.1	627.46	4.1	628.05	624.00	1	10,674	0.01%
2021/04/28	14.3	632.51	12.1	635.04	624.00	2.2	10,596	0.02%
2021/04/27	9.2	639.10	7	639.57	620.00	2.2	10,513	0.02%
2021/04/26	7	620.14	8	617.38	616.00	-1	10,288	-0.01%
2021/04/23	6	595.50	20.1	609.90	614.00	-14.1	10,238	-0.14%
2021/04/22	7	597.43	9	597.44	588.00	-2	10,260	-0.02%
2021/04/21	4.3	595.15	0.3	591.33	589.00	4	10,201	0.04%
2021/04/20	2	598.00	1	598.00	596.00	1	10,201	0.01%
2021/04/19	6.1	595.35	6.2	595.49	592.00	0	10,213	0.00%
2021/04/16	8	617.01	15.2	620.80	611.00	-7.2	10,166	-0.07%
2021/04/15	10.1	599.99	16.3	604.41	610.00	-6.2	10,099	-0.06%
2021/04/14	15.1	576.91	17	578.49	591.00	-2	10,081	-0.02%
2021/04/13	17.1	589.18	13.1	596.56	586.00	4	10,108	0.04%
2021/04/12	18.4	593.29	11.4	592.71	585.00	7	9,978	0.07%
2021/04/09	14.2	619.38	5	622.00	611.00	9.2	9,818	0.09%
2021/04/08	28.2	626.44	14	633.07	629.00	14.2	9,746	0.15%
2021/04/07	2	604.00	2.1	618.86	619.00	-0.1	9,591	0.00%
2021/04/06	7	597.57	12.3	595.08	602.00	-5.3	9,500	-0.06%
2021/04/01	30.1	575.53	12.1	575.29	570.00	18	9,393	0.19%
2021/03/31	14.8	583.92	15.1	586.23	575.00	-0.3	9,445	0.00%
2021/03/30	3	568.33	3	567.33	572.00	0	9,340	0.00%
2021/03/29	20.3	567.13	14.2	570.19	560.00	6.1	9,294	0.07%
2021/03/26	12.2	557.15	19.8	558.68	569.00	-7.5	9,184	-0.08%
2021/03/25	10.1	528.21	10.1	531.60	536.00	0	9,009	0.00%
2021/03/24	6	529.99	10	531.40	528.00	-4	8,985	-0.04%
2021/03/23	2	534.00	11.1	535.85	533.00	-9.1	9,016	-0.10%
2021/03/22	35.1	541.27	22.2	536.53	527.00	12.9	8,942	0.14%
2021/03/19	17.3	536.21	17	541.65	542.00	0.3	8,794	0.00%
2021/03/18	11.3	529.86	31.7	532.48	539.00	-20.4	8,560	-0.24%
2021/03/17	5.3	507.64	6.4	510.31	508.00	-1.1	8,305	-0.01%
2021/03/16	41.3	514.18	43	511.09	497.50	-1.7	8,198	-0.02%
2021/03/15	7.3	492.91	9	497.44	496.50	-1.7	7,919	-0.02%
2021/03/12	23	495.82	23.1	492.82	487.00	0	7,827	0.00%
2021/03/11	14.1	488.15	11.1	492.43	499.00	3	7,796	0.04%
2021/03/10	7.2	480.12	8	480.02	477.00	-0.9	7,695	-0.01%
2021/03/09	14.1	477.68	5	477.20	473.50	9.1	7,684	0.12%
2021/03/08	10.3	481.34	10.1	485.63	481.00	0.3	7,593	0.00%
2021/03/05	3.5	464.72	4.2	466.74	469.50	-0.7	7,471	-0.01%
2021/03/04	8.3	477.75	4.1	481.42	477.00	4.2	7,434	0.06%
2021/03/03	9	494.94	7.1	483.96	494.00	1.9	7,315	0.03%
2021/03/02	11.2	499.94	16.8	504.14	493.50	-5.6	7,250	-0.08%
2021/02/26	17.7	479.00	5.1	478.14	474.00	12.6	7,151	0.18%
2021/02/25	25.1	504.78	6	505.83	499.00	19.1	6,994	0.27%
2021/02/24	6	512.17	3	517.67	506.00	3	6,873	0.04%
2021/02/23	15.7	513.10	2.1	514.24	513.00	13.6	6,809	0.20%
2021/02/22	6.1	526.63	11.2	529.69	531.00	-5.1	6,735	-0.08%
2021/02/19	9	540.88	3.3	539.61	528.00	5.8	6,759	0.09%
2021/02/18	16.2	535.52	6	534.17	544.00	10.2	6,624	0.15%
2021/02/17	15.4	524.83	1	525.03	526.00	14.4	6,448	0.22%
2021/02/05	2	471.75	9.5	477.27	479.00	-7.5	6,252	-0.12%
2021/02/04	3	430.83	4.1	435.14	435.50	-1.1	6,222	-0.02%
2021/02/03	5.5	427.95	9	430.94	430.50	-3.5	6,237	-0.06%
2021/02/02	7.1	421.06	10.1	421.00	423.50	-2.9	6,274	-0.05%
2021/02/01	0.1	409.50	9.6	400.89	408.50	-9.5	6,444	-0.15%
2021/01/29	4.1	399.68	4.1	401.94	394.00	0	6,419	0.00%
2021/01/28	8.6	402.09	2.3	403.05	401.00	6.3	6,396	0.10%
2021/01/27	14	413.75	10	416.30	414.00	4	6,374	0.06%
2021/01/26	9.3	424.64	19	423.79	408.00	-9.8	6,333	-0.15%
2021/01/25	13	413.27	5.2	414.57	417.50	7.8	6,241	0.12%
2021/01/22	4.3	426.32	14.1	420.14	423.00	-9.8	6,201	-0.16%
2021/01/21	4	409.63	5	412.10	408.50	-1	6,126	-0.02%
2021/01/20	6.1	402.49	1	408.00	401.00	5.1	6,108	0.08%
2021/01/19	3	411.00	6	407.00	410.00	-3	6,003	-0.05%
2021/01/18	3	392.33	6	391.67	395.00	-3	5,933	-0.05%
2021/01/15	8	406.38	14	402.22	400.00	-6	5,892	-0.10%
2021/01/14	17	394.03	6	394.00	393.00	11	5,791	0.19%
2021/01/13	1.2	390.26	4.1	396.15	403.00	-3	5,771	-0.05%
2021/01/12	7	389.50	2.2	392.32	383.00	4.8	5,744	0.08%
2021/01/11	7	383.29	1	383.00	387.50	6	5,682	0.11%
2021/01/08	1	386.00	11	382.55	384.00	-10	5,679	-0.18%
2021/01/07	16	377.81	2	381.50	378.00	14	5,712	0.25%
2021/01/06	10.3	381.43	13	384.23	384.00	-2.8	5,650	-0.05%
2021/01/05	1	355.50	3.3	357.60	359.50	-2.3	5,487	-0.04%
2021/01/04	3	362.83	5.2	363.15	363.50	-2.2	5,522	-0.04%
2020/12/31	2	367.75	3	370.67	369.00	-1	5,616	-0.02%
2020/12/30	1	354.00	0	0.00	357.00	1	5,643	0.02%
2020/12/29	2	350.00	2	354.00	352.50	0	5,701	0.00%
2020/12/28	1.1	350.95	0	0.00	348.50	1.1	5,737	0.02%
2020/12/25	4	354.63	10	355.00	351.50	-6	5,721	-0.10%
2020/12/24	2.2	330.73	5	333.40	333.00	-2.8	5,648	-0.05%
2020/12/23	7.2	324.59	3	329.67	325.00	4.2	5,613	0.07%
2020/12/22	0	0.00	3	323.33	318.00	-3	5,606	-0.05%
2020/12/21	0	0.00	3.1	323.26	324.50	-3.1	5,571	-0.05%
2020/12/18	3	323.50	0.2	321.63	323.00	2.8	5,536	0.05%
2020/12/17	6	322.83	11	321.82	323.00	-5	5,556	-0.09%
2020/12/16	3	314.50	2	318.25	314.00	1	5,490	0.02%
2020/12/15	3.1	310.84	0	0.00	312.50	3.1	5,469	0.06%
2020/12/14	0	0.00	2	319.00	318.00	-2	5,488	-0.04%
2020/12/11	1	310.00	6	314.00	315.50	-5	5,518	-0.09%
2020/12/10	6	317.67	1	318.50	317.50	5	5,480	0.09%
2020/12/09	1.1	317.12	2	323.00	321.50	-1	5,498	-0.02%
2020/12/08	0.1	315.00	4	315.38	316.50	-3.9	5,448	-0.07%
2020/12/07	6	304.50	3.3	310.15	306.00	2.7	5,425	0.05%
2020/12/04	3.1	312.66	0	0.00	315.00	3.1	5,385	0.06%
2020/12/03	1.1	312.91	1	310.00	312.50	0.1	5,377	0.00%
2020/12/02	0.1	307.00	6	309.67	308.00	-5.9	5,332	-0.11%
2020/11/30	3	301.83	4	305.50	299.00	-1	5,376	-0.02%
2020/11/27	2	301.50	5	300.10	304.00	-3	5,370	-0.06%
2020/11/25	8	296.69	45.1	292.21	293.00	-37.1	5,505	-0.67%
2020/11/24	0	0.00	1	306.00	298.50	-1	5,514	-0.02%
2020/11/23	1	303.50	1	303.00	304.00	0	5,615	0.00%
2020/11/20	0	0.00	3	301.00	301.50	-3	5,730	-0.05%
2020/11/19	0.3	298.33	3	301.67	297.50	-2.7	5,720	-0.05%
2020/11/18	3.1	297.96	12	299.21	300.00	-8.9	5,669	-0.16%
2020/11/17	3	292.17	9	294.67	291.00	-6	5,597	-0.11%
2020/11/16	2.1	290.24	2	291.50	291.00	0.1	5,652	0.00%
2020/11/13	3	290.50	3	290.00	291.50	0	5,713	0.00%
2020/11/12	3	285.33	17.1	285.01	286.00	-14.1	5,918	-0.24%
2020/11/11	8	287.19	2.1	287.04	286.00	5.9	5,897	0.10%
2020/11/10	11	291.27	10	293.35	291.50	1	5,843	0.02%
2020/11/09	7.1	293.90	22	295.40	293.00	-14.9	5,739	-0.26%
2020/11/06	2	275.00	6	276.75	273.00	-4	5,573	-0.07%
2020/11/05	8	270.25	4	271.63	270.00	4	5,595	0.07%
2020/11/04	4.2	267.55	9	270.11	273.00	-4.8	5,648	-0.08%
2020/11/03	15	264.90	4	265.50	263.50	11	5,867	0.19%
2020/11/02	0	0.00	2	264.50	264.00	-2	6,006	-0.03%
2020/10/30	8	269.75	0	0.00	267.00	8	6,026	0.13%
2020/10/29	2	273.75	0	0.00	274.50	2	6,071	0.03%
2020/10/28	1	278.00	1	275.50	278.50	0	6,153	0.00%
2020/10/27	8	277.50	0	0.00	278.00	8	6,410	0.12%
2020/10/26	0	0.00	2	279.50	278.50	-2	6,435	-0.03%
2020/10/23	2	278.00	2	278.25	279.00	0	6,498	0.00%
2020/10/22	2	277.00	1	276.00	277.00	1	6,621	0.02%
2020/10/21	1	283.00	3	284.33	281.50	-2	6,635	-0.03%
2020/10/20	1	279.50	7	282.07	282.00	-6	6,671	-0.09%
2020/10/19	4	277.63	2	279.50	277.00	2	6,713	0.03%
2020/10/16	1	279.50	3	278.33	278.50	-2	6,855	-0.03%
2020/10/15	7	280.00	3	284.17	279.50	4	6,884	0.06%
2020/10/14	0	0.00	2	281.75	280.50	-2	6,814	-0.03%
2020/10/13	8	281.31	1	281.50	281.50	7	6,789	0.10%
2020/10/12	6	283.75	5	286.50	285.00	1	6,811	0.01%
2020/10/08	7	281.14	14	283.64	282.00	-7	6,819	-0.10%
2020/10/07	10	273.60	17	274.85	277.00	-7	6,737	-0.10%
2020/10/06	2	269.00	7	268.71	269.50	-5	6,754	-0.07%
2020/10/05	8	260.75	8	260.63	260.00	0	6,794	0.00%
2020/09/30	0	0.00	2.1	265.50	265.50	-2.1	6,932	-0.03%
2020/09/29	3	261.17	6	264.08	264.00	-3	6,999	-0.04%
2020/09/28	6	251.08	25	255.38	258.50	-19	7,140	-0.27%
2020/09/25	16	252.97	11.1	251.78	243.50	4.9	7,269	0.07%
2020/09/24	8	255.56	14	256.00	258.00	-6	7,388	-0.08%
2020/09/23	16	257.91	15	258.10	259.50	1	7,392	0.01%
2020/09/22	2	258.50	1	259.50	259.00	1	7,408	0.01%
2020/09/21	1	253.00	1	255.00	253.00	0	7,339	0.00%
2020/09/18	0	0.00	21	256.52	257.00	-21	7,343	-0.29%
2020/09/17	2	256.00	5	256.50	253.00	-3	7,362	-0.04%
2020/09/16	24	256.10	22	257.23	255.50	2	7,362	0.03%
2020/09/15	2	250.25	18	251.83	252.00	-16	7,385	-0.22%
2020/09/14	2.3	249.28	10	248.60	250.50	-7.8	7,508	-0.10%
2020/09/11	9	243.78	2	242.00	243.50	7	7,481	0.09%
2020/09/10	6	240.83	10	243.70	243.50	-4	7,489	-0.05%
2020/09/09	12	235.21	1	236.00	237.50	11	7,410	0.15%
2020/09/08	4	242.00	1	242.00	242.00	3	7,354	0.04%
2020/09/07	1	244.50	0	0.00	241.00	1	7,331	0.01%
2020/09/04	11.1	243.61	0	0.00	243.00	11.1	7,321	0.15%
2020/09/03	8	250.19	5	252.00	251.00	3	7,287	0.04%
2020/09/02	19	250.21	18	252.39	249.50	1	7,209	0.01%
2020/09/01	0	0.00	9	243.39	246.50	-9	7,144	-0.13%
2020/08/31	15	246.37	3	250.50	240.00	12	7,081	0.17%
2020/08/28	4	247.75	4	246.75	248.00	0	6,985	0.00%
2020/08/27	9	249.06	12	248.25	248.00	-3	6,947	-0.04%
2020/08/26	23	252.13	222	251.34	254.00	-199	6,825	-2.92%	大賣/鉅額交易
2020/08/25	11	263.18	9	262.00	262.00	2	6,721	0.03%
2020/08/24	0	0.00	3	262.33	264.00	-3	6,725	-0.04%
2020/08/21	9	262.17	15	265.90	263.00	-6	6,726	-0.09%
2020/08/20	20	258.03	9	263.56	256.00	11	6,685	0.16%
2020/08/19	15	268.00	11	267.55	268.50	4	6,647	0.06%
2020/08/18	161	271.80	14.3	268.67	265.50	146.8	6,544	2.24%	大買/鉅額交易
2020/08/17	0	0.00	6	287.50	289.00	-6	6,336	-0.09%
2020/08/14	5	280.10	10	280.75	285.00	-5	6,374	-0.08%
2020/08/13	8	284.63	7	285.21	284.50	1	6,352	0.02%
2020/08/12	10	282.25	5.3	281.68	282.00	4.7	6,396	0.07%
2020/08/11	11	288.73	8	288.56	289.50	3	6,451	0.05%
2020/08/10	11	288.73	4	284.88	287.00	7	6,384	0.11%
2020/08/07	51	302.31	18.2	295.11	294.00	32.9	6,362	0.52%
2020/08/06	12.1	315.63	20	313.45	316.00	-7.9	6,177	-0.13%
2020/08/05	8	303.56	6	302.17	303.50	2	6,036	0.03%
2020/08/04	12	297.33	2	297.00	297.50	10	5,963	0.17%
2020/08/03	14.2	293.57	6	295.67	296.00	8.2	5,954	0.14%
2020/07/31	13.3	294.23	37	292.54	290.00	-23.8	6,052	-0.39%
2020/07/30	6.2	280.08	3	278.00	279.50	3.2	5,896	0.05%
2020/07/29	14	276.54	30	277.23	277.50	-16	5,945	-0.27%
2020/07/28	24	277.08	21	276.33	269.50	3	5,960	0.05%
2020/07/27	13	274.65	12	275.58	277.00	1	5,905	0.02%
2020/07/24	13	274.08	1	275.50	271.50	12	5,975	0.20%
2020/07/23	21	279.38	15	279.57	281.50	6	5,979	0.10%
2020/07/22	19	273.42	20	277.03	279.50	-1	5,973	-0.02%
2020/07/21	4	264.63	1	265.00	265.50	3	5,848	0.05%
2020/07/20	1	257.50	3	261.17	260.00	-2	5,827	-0.03%
2020/07/17	5	262.80	3	261.00	262.00	2	5,858	0.03%
2020/07/16	2	266.50	1	264.50	263.50	1	5,883	0.02%
2020/07/15	7	266.64	9	265.17	262.50	-2	5,846	-0.03%
2020/07/14	8	269.63	4	271.75	267.00	4	5,852	0.07%
2020/07/13	19	274.11	31	272.69	271.50	-12	5,832	-0.21%
2020/07/10	18	287.39	12.1	288.60	285.50	5.9	5,772	0.10%
2020/07/09	5	286.00	16	287.81	284.50	-11	5,709	-0.19%
2020/07/08	16	268.28	3	267.67	268.00	13	5,546	0.23%
2020/07/07	15	267.50	12	268.42	265.00	3	5,458	0.05%
2020/07/06	25	277.76	20.2	276.47	281.50	4.8	5,300	0.09%
2020/07/03	22	256.43	29	252.24	260.50	-7	5,177	-0.14%
2020/07/02	1	236.00	2	237.00	237.00	-1	5,054	-0.02%
2020/07/01	3.1	233.02	6	234.25	234.50	-2.9	5,085	-0.06%
2020/06/30	8	229.56	1	229.50	228.00	7	5,055	0.14%
2020/06/29	4	227.25	0	0.00	227.50	4	5,065	0.08%
2020/06/24	3	229.83	7	230.07	228.00	-4	5,051	-0.08%
2020/06/23	2.1	226.10	1	228.50	228.00	1.1	5,081	0.02%
2020/06/22	9	225.11	3	227.17	224.00	6	5,082	0.12%
2020/06/19	1	224.50	19	222.24	222.00	-18	5,083	-0.35%
2020/06/18	1	214.00	3	213.83	215.50	-2	5,053	-0.04%
2020/06/17	3	212.83	1	213.50	214.00	2	5,120	0.04%
2020/06/15	2	212.00	1	213.50	211.00	1	5,451	0.02%
2020/06/11	1	217.00	5	216.20	213.50	-4	5,568	-0.07%
2020/06/10	2	214.25	7	215.14	214.00	-5	5,609	-0.09%
2020/06/09	0	0.00	116	216.33	217.00	-116	5,690	-2.04%	大賣/鉅額交易
2020/06/08	0	0.00	6	216.75	217.50	-6	5,802	-0.10%
2020/06/05	1	213.50	0	0.00	215.00	1	5,800	0.02%
2020/06/04	3	215.00	2	215.50	216.00	1	5,849	0.02%
2020/06/03	3	213.83	5.5	214.81	213.00	-2.5	5,868	-0.04%
2020/06/02	1	210.50	1	211.00	210.50	0	5,861	0.00%
2020/06/01	0	0.00	5	211.80	208.50	-5	5,875	-0.09%
2020/05/29	0	0.00	1	209.00	205.00	-1	5,871	-0.02%
2020/05/27	2	208.50	2	208.75	207.00	0	5,929	0.00%
2020/05/26	2	204.00	12	207.88	208.00	-10	6,004	-0.17%
2020/05/22	3	198.67	7	198.86	198.50	-4	5,999	-0.07%
2020/05/21	1	203.50	2	202.76	203.50	-1	6,010	-0.02%
2020/05/20	1	197.50	1	198.00	198.00	0	6,092	0.00%
2020/05/19	4	197.63	7	198.71	197.00	-3	6,166	-0.05%
2020/05/18	17	197.85	7	197.43	195.00	10	6,124	0.16%
2020/05/15	3	204.00	0	0.00	204.00	3	6,014	0.05%
2020/05/14	6	203.75	4	205.25	203.50	2	6,020	0.03%
2020/05/13	3	209.33	12	206.46	210.00	-9	5,997	-0.15%
2020/05/12	5	205.50	2	206.00	204.00	3	5,938	0.05%
2020/05/11	13	205.35	2	205.00	204.00	11	6,018	0.18%
2020/05/08	4	204.50	8	204.63	203.50	-4	6,061	-0.07%
2020/05/07	10	204.45	52	203.25	200.00	-42	6,066	-0.69%
2020/05/06	19	194.82	12	195.25	195.50	7	5,926	0.12%
2020/05/05	12	188.38	9	189.22	189.00	3	5,838	0.05%
2020/05/04	25	185.76	5	186.30	187.00	20	5,822	0.34%
2020/04/30	7	184.29	10	186.10	186.50	-3	5,781	-0.05%
2020/04/29	4	182.75	5	183.00	183.50	-1	5,798	-0.02%
2020/04/28	5	176.30	4	175.88	179.50	1	5,749	0.02%
2020/04/27	5	177.80	4	177.88	178.00	1	5,808	0.02%
2020/04/24	1	177.50	2	176.75	176.00	-1	5,740	-0.02%
2020/04/23	3	177.67	1	181.00	178.50	2	5,733	0.03%
2020/04/22	1	174.50	1	173.00	177.00	0	5,784	0.00%
2020/04/21	3	180.17	2	179.50	179.00	1	5,812	0.02%
2020/04/20	1	182.50	2	183.00	183.00	-1	5,867	-0.02%
2020/04/17	13	185.96	2	185.75	185.00	11	5,968	0.18%
2020/04/15	8	185.63	3	186.17	186.00	5	6,016	0.08%
2020/04/14	4	182.63	6	185.67	185.50	-2	6,067	-0.03%
2020/04/13	3	182.50	1	181.50	181.00	2	6,147	0.03%
2020/04/10	9	186.33	1	185.00	185.00	8	6,216	0.13%
2020/04/09	3	186.17	1	185.55	187.00	2	6,343	0.03%
2020/04/08	4	184.88	0	0.00	184.50	4	6,328	0.06%
2020/04/06	1	176.00	9	179.33	185.00	-8	6,250	-0.13%
2020/04/01	0	0.00	8	175.63	175.00	-8	6,286	-0.13%
2020/03/31	3	172.17	2	175.25	172.00	1	6,274	0.02%
2020/03/30	1	168.50	4	168.75	173.50	-3	6,254	-0.05%
2020/03/27	6	173.25	7	173.64	172.00	-1	6,290	-0.02%
2020/03/26	0	0.00	9	171.11	171.00	-9	6,346	-0.14%
2020/03/25	13	166.85	10	169.15	169.00	3	6,703	0.04%
2020/03/24	3	161.83	7	162.71	161.50	-4	6,753	-0.06%
2020/03/23	4	153.00	6	153.92	153.50	-2	6,743	-0.03%
2020/03/20	23	154.46	10	158.85	152.00	13	6,702	0.19%
2020/03/19	11	159.36	10	155.30	152.00	1	6,562	0.02%
2020/03/18	12	171.17	13	171.58	168.50	-1	6,536	-0.02%
2020/03/17	4	171.13	3	172.50	170.00	1	6,604	0.02%
2020/03/16	9	175.89	2	179.50	171.50	7	6,603	0.11%
2020/03/13	12	172.83	10	170.60	178.50	2	6,591	0.03%
2020/03/12	8	186.88	7	185.64	185.50	1	6,549	0.02%
2020/03/11	3	194.00	2	194.50	193.00	1	6,481	0.02%
2020/03/10	1	198.00	6	196.17	194.00	-5	6,516	-0.08%
2020/03/09	1	197.00	0	0.00	195.00	1	6,498	0.02%
2020/03/06	1	204.00	2	205.00	203.50	-1	6,463	-0.02%
2020/03/05	5	204.90	0	0.00	204.50	5	6,532	0.08%
2020/03/04	1	199.50	3	202.67	203.50	-2	6,523	-0.03%
2020/03/03	0	0.00	6	202.92	201.50	-6	6,594	-0.09%
2020/03/02	3	197.00	2	195.25	197.50	1	6,653	0.02%
2020/02/27	6	199.17	5	197.50	195.50	1	6,706	0.01%
2020/02/26	4	203.38	1.2	201.08	203.50	2.8	6,836	0.04%
2020/02/25	0	0.00	2	203.50	203.50	-2	7,280	-0.03%
2020/02/24	3	202.33	0	0.00	203.50	3	7,318	0.04%
2020/02/21	5	203.40	1	205.00	205.00	4	7,373	0.05%
2020/02/20	13	208.77	3	208.50	208.50	10	7,271	0.14%
2020/02/19	5	212.40	0	0.00	213.00	5	7,189	0.07%
2020/02/18	3	212.17	1	213.00	212.00	2	7,246	0.03%
2020/02/17	2	216.50	0	0.00	216.50	2	7,247	0.03%
2020/02/14	2	218.75	0	0.00	219.50	2	7,331	0.03%
2020/02/13	0	0.00	4	221.50	220.50	-4	7,327	-0.05%
2020/02/12	8	219.94	14	221.54	220.50	-6	7,329	-0.08%
2020/02/11	0	0.00	3	214.00	216.50	-3	7,286	-0.04%
2020/02/10	6	209.67	0	0.00	208.50	6	7,482	0.08%
2020/02/07	0	0.00	1	215.50	214.00	-1	7,551	-0.01%
2020/02/06	5	216.50	6	216.75	218.50	-1	7,667	-0.01%
2020/02/05	7	214.29	0	0.00	212.00	7	7,839	0.09%
2020/02/04	3	215.17	4	217.63	218.00	-1	7,924	-0.01%
2020/02/03	3	206.00	0	0.00	213.00	3	7,968	0.04%
2020/01/31	2	214.25	1	219.00	218.00	1	7,991	0.01%
2020/01/30	14	216.96	4	221.38	214.50	10	8,059	0.12%
2020/01/20	0	0.00	7	230.00	230.50	-7	8,056	-0.09%
2020/01/17	4	229.75	2	228.50	228.50	2	8,283	0.02%
2020/01/16	2	224.75	2	226.50	230.00	0	8,525	0.00%
2020/01/15	7	228.50	3	229.33	227.50	4	8,850	0.05%
2020/01/14	1	230.00	3	232.83	232.00	-2	8,760	-0.02%
2020/01/13	2	230.50	7	230.79	232.50	-5	8,660	-0.06%
2020/01/10	2	224.00	0	0.00	227.50	2	8,590	0.02%
2020/01/09	0	0.00	19	227.13	227.50	-19	8,592	-0.22%
2020/01/08	107	221.73	29	222.69	220.50	78	8,506	0.92%	大買/
2020/01/07	3	217.67	6	217.67	218.00	-3	8,421	-0.04%
2020/01/06	2	211.00	1	211.50	211.00	1	8,327	0.01%
2020/01/03	19	216.45	4	215.88	215.50	15	8,285	0.18%
2020/01/02	4	221.63	3	222.00	222.50	1	8,241	0.01%
2019/12/31	4	220.25	6	220.75	219.00	-2	8,229	-0.02%
2019/12/30	3	223.17	2	223.00	222.00	1	8,345	0.01%
2019/12/27	1	225.50	1	224.50	227.00	0	8,418	0.00%
2019/12/26	3	220.00	0	0.00	221.00	3	8,396	0.04%
2019/12/25	2	217.75	1	218.00	219.00	1	8,478	0.01%
2019/12/24	3	216.33	0	0.00	216.00	3	8,542	0.04%
2019/12/23	3	216.83	8	215.56	216.00	-5	8,613	-0.06%
2019/12/20	19	213.47	17.1	213.00	212.50	1.9	8,530	0.02%
2019/12/19	33	224.70	5	224.70	225.50	28	8,167	0.34%
2019/12/18	9	231.83	5	231.50	229.00	4	8,064	0.05%
2019/12/17	1	235.50	0	0.00	238.00	1	8,016	0.01%
2019/12/16	0	0.00	10	234.00	235.00	-10	8,094	-0.12%
2019/12/13	3	230.83	15	233.93	229.00	-12	8,081	-0.15%
2019/12/12	3	227.00	3	230.00	230.50	0	7,986	0.00%
2019/12/11	1	228.00	1	230.00	230.00	0	7,925	0.00%
2019/12/10	3	227.50	8	227.69	227.50	-5	7,895	-0.06%
2019/12/09	3	225.00	12	226.50	225.50	-9	7,918	-0.11%
2019/12/06	3	220.83	2	225.50	220.00	1	7,926	0.01%
2019/12/05	1	220.50	2	220.50	221.50	-1	7,959	-0.01%
2019/12/04	1	216.00	0	0.00	216.00	1	8,053	0.01%
2019/12/03	6	220.42	0	0.00	219.50	6	8,081	0.07%
2019/12/02	5	221.00	6	218.17	220.50	-1	8,211	-0.01%
2019/11/29	4	224.50	10	225.00	223.50	-6	8,238	-0.07%
2019/11/28	5	225.70	0	0.00	223.50	5	8,490	0.06%
2019/11/27	4	228.25	6	227.67	227.00	-2	8,658	-0.02%
2019/11/26	8	226.06	0	0.00	225.50	8	8,872	0.09%
2019/11/25	13	229.69	4	231.25	227.00	9	8,839	0.10%
2019/11/22	20.1	230.80	49	231.90	237.50	-28.9	8,732	-0.33%
2019/11/21	1	215.00	0	0.00	216.00	1	8,336	0.01%
2019/11/20	8	218.00	4	219.50	218.00	4	8,395	0.05%
2019/11/19	0	0.00	2	216.00	219.00	-2	8,436	-0.02%
2019/11/18	1	214.00	4	213.13	214.50	-3	8,469	-0.04%
2019/11/15	33	211.21	2	211.75	212.50	31	8,602	0.36%
2019/11/14	0	0.00	1	217.00	216.50	-1	8,682	-0.01%
2019/11/13	5	216.70	3	220.17	216.00	2	8,689	0.02%
2019/11/12	20	214.80	7	214.21	216.00	13	8,610	0.15%
2019/11/11	1	208.50	3	208.67	208.50	-2	8,608	-0.02%
2019/11/08	6	212.42	2	216.00	212.00	4	8,645	0.05%
2019/11/07	7	217.71	8	218.50	215.00	-1	8,609	-0.01%
2019/11/06	30	214.00	6	212.67	214.50	24	8,457	0.28%
2019/11/05	4	215.38	8	218.13	219.00	-4	8,509	-0.05%
2019/11/04	5	209.90	8	208.88	209.00	-3	8,435	-0.04%
2019/11/01	127	201.41	5	199.10	202.00	122	8,321	1.47%	大買/鉅額交易
2019/10/31	0	0.00	2	197.25	196.00	-2	8,247	-0.02%
2019/10/30	1	195.50	6	196.08	196.50	-5	8,202	-0.06%
2019/10/29	7	194.71	4	192.38	192.50	3	8,153	0.04%
2019/10/28	9	197.17	8	197.44	195.50	1	8,093	0.01%
2019/10/25	11	198.36	3	197.83	196.00	8	7,976	0.10%
2019/10/24	5	205.40	2	210.00	208.00	3	7,783	0.04%
2019/10/23	33	200.61	37	197.50	204.50	-4	7,616	-0.05%
2019/10/22	2	187.50	3	188.00	188.00	-1	7,291	-0.01%
2019/10/18	2	187.50	0	0.00	187.50	2	7,610	0.03%
2019/10/17	163	186.53	9	186.44	188.00	154	7,773	1.98%	大買/鉅額交易
2019/10/16	53	184.81	3	184.83	183.50	50	7,984	0.63%
2019/10/15	3	184.50	25	184.00	183.00	-22	8,179	-0.27%
2019/10/14	5	184.50	2	186.00	185.50	3	8,392	0.04%
2019/10/09	3	182.00	32	182.61	181.00	-29	8,577	-0.34%
2019/10/08	6	184.83	0	0.00	187.00	6	8,728	0.07%
2019/10/07	13	189.58	2	192.00	188.50	11	8,873	0.12%
2019/10/04	3	190.33	12	191.13	191.00	-9	8,924	-0.10%
2019/10/03	1	187.00	9	186.56	190.00	-8	8,853	-0.09%
2019/10/02	4	184.38	6	185.92	187.00	-2	8,806	-0.02%
2019/10/01	3	182.50	4	183.13	184.50	-1	8,797	-0.01%
2019/09/27	4	178.38	3	178.17	178.00	1	8,791	0.01%
2019/09/26	13	182.62	2	182.00	182.00	11	8,861	0.12%
2019/09/25	2	184.00	0	0.00	186.00	2	8,969	0.02%
2019/09/24	13	185.27	3	185.33	184.50	10	9,037	0.11%
2019/09/23	67	184.60	6	185.50	184.00	61	9,050	0.67%
2019/09/20	5	186.10	2	186.50	185.00	3	9,078	0.03%
2019/09/19	4	187.00	14	190.14	189.00	-10	9,051	-0.11%
2019/09/18	5	188.30	15	187.83	186.50	-10	8,947	-0.11%
2019/09/17	1	186.00	1	185.50	186.50	0	8,943	0.00%
2019/09/16	5	184.00	10	185.45	185.50	-5	8,984	-0.06%
2019/09/12	23	187.33	7	188.79	187.50	16	9,027	0.18%
2019/09/11	1	187.50	8	187.69	188.00	-7	9,165	-0.08%
2019/09/10	1	183.50	2	185.50	184.00	-1	9,149	-0.01%
2019/09/09	8	188.38	6	187.58	187.00	2	9,104	0.02%
2019/09/05	0	0.00	3	188.50	188.50	-3	9,019	-0.03%
2019/09/04	12	186.29	11	187.77	186.00	1	9,087	0.01%
2019/09/03	13	190.31	18	190.06	188.50	-5	9,090	-0.05%
2019/09/02	6	191.17	17	192.53	193.00	-11	9,158	-0.12%
2019/08/30	22	186.91	13	187.96	186.00	9	9,151	0.10%
2019/08/29	24	179.19	21	179.55	181.00	3	8,927	0.03%
2019/08/28	8	172.25	10	172.50	174.50	-2	8,746	-0.02%
2019/08/27	9	170.72	7	172.64	170.50	2	8,712	0.02%
2019/08/26	8	169.81	5	170.80	169.00	3	8,721	0.03%
2019/08/23	5	174.80	6	174.67	174.00	-1	8,719	-0.01%
2019/08/22	8	173.25	12	173.42	172.50	-4	8,672	-0.05%
2019/08/21	17	171.88	0	0.00	171.50	17	8,625	0.20%
2019/08/20	7	173.79	7	173.79	174.50	0	8,606	0.00%
2019/08/19	21	170.60	17	172.59	173.00	4	8,560	0.05%
2019/08/16	1	165.00	7	165.21	165.00	-6	8,546	-0.07%
2019/08/15	2	161.00	0	0.00	162.50	2	8,671	0.02%
2019/08/14	1	163.50	2	164.25	163.50	-1	8,845	-0.01%
2019/08/13	2	161.50	1	162.00	161.00	1	8,901	0.01%
2019/08/12	6	166.58	2	166.75	166.00	4	8,947	0.04%
2019/08/08	0	0.00	3	165.00	165.00	-3	8,953	-0.03%
2019/08/07	6	164.83	8	164.44	163.50	-2	8,903	-0.02%
2019/08/06	7	154.57	3	156.00	157.00	4	8,777	0.05%
2019/08/05	8	159.31	6	158.83	157.00	2	8,765	0.02%
2019/08/02	3	164.67	2	164.50	164.50	1	8,734	0.01%
2019/08/01	0	0.00	1	166.00	168.00	-1	8,738	-0.01%
2019/07/31	2	166.00	2	166.50	166.00	0	8,810	0.00%
2019/07/30	1	168.00	2.1	167.31	167.00	-1.1	8,860	-0.01%
2019/07/26	1	171.50	4.1	171.63	171.00	-3.1	8,882	-0.03%
2019/07/25	1	173.50	12	172.96	172.50	-11	8,846	-0.12%
2019/07/24	4	172.50	10	171.70	171.50	-6	8,753	-0.07%
2019/07/23	19	174.71	8	172.81	174.00	11	8,664	0.13%
2019/07/22	7	171.64	8	172.38	174.50	-1	8,548	-0.01%
2019/07/19	13	168.88	7	169.64	172.00	6	8,467	0.07%
2019/07/18	26	164.75	12	164.71	163.00	14	8,291	0.17%
2019/07/17	10	171.65	9	171.00	171.00	1	8,060	0.01%
2019/07/16	22	182.27	15	179.67	178.00	7	7,826	0.09%
2019/07/15	5	179.40	7	179.00	180.00	-2	7,624	-0.03%
2019/07/12	15	174.23	6	175.00	173.50	9	7,482	0.12%
2019/07/11	2	184.00	21	181.71	183.00	-19	7,361	-0.26%
2019/07/10	1	176.00	3	175.17	175.00	-2	7,157	-0.03%
2019/07/09	2	172.75	0	0.00	172.00	2	7,129	0.03%
2019/07/08	2	172.75	0	0.00	172.50	2	7,125	0.03%
2019/07/05	3	174.33	2	175.50	176.00	1	7,098	0.01%
2019/07/04	1	174.50	1	175.00	175.50	0	7,094	0.00%
2019/07/03	10	179.10	8	176.75	175.50	2	7,060	0.03%
2019/07/02	9	186.89	5	185.40	185.00	4	6,959	0.06%
2019/07/01	2	190.00	4	190.00	190.00	-2	6,733	-0.03%
2019/06/28	1	174.00	3	172.33	173.00	-2	6,638	-0.03%
2019/06/27	2	171.25	4	169.75	169.50	-2	6,595	-0.03%
2019/06/26	1	168.00	0	0.00	167.00	1	6,590	0.02%
2019/06/25	1	168.00	0	169.50	168.00	1	6,567	0.02%
2019/06/24	5	168.50	1	168.50	171.00	4	6,532	0.06%
2019/06/21	1	171.00	6	170.00	170.50	-5	6,497	-0.08%
2019/06/20	6	169.42	3	168.83	170.00	3	6,423	0.05%
2019/06/19	11.3	171.09	10	171.00	171.00	1.3	6,341	0.02%
2019/06/18	2	163.50	3	162.33	161.00	-1	6,157	-0.02%
2019/06/14	0	0.00	1	164.00	164.00	-1	6,163	-0.02%
2019/06/13	6	162.25	6	163.08	163.00	0	6,187	0.00%
2019/06/12	5	161.40	2	163.25	165.50	3	6,208	0.05%
2019/06/11	4	160.25	2	161.25	160.50	2	6,097	0.03%
2019/06/10	3	156.33	7	157.79	159.50	-4	5,964	-0.07%
2019/06/06	16	151.19	8.2	154.94	149.50	7.9	5,840	0.13%
2019/06/05	1	166.00	3	165.00	166.00	-2	5,626	-0.04%
2019/06/04	14	165.18	11	165.32	162.00	3	5,611	0.05%
2019/06/03	3	163.83	2	164.00	164.00	1	5,555	0.02%
2019/05/31	3	166.67	3	167.33	167.50	0	5,547	0.00%
2019/05/30	5	162.50	3	164.00	163.00	2	5,429	0.04%
2019/05/29	4	159.50	5	163.50	164.00	-1	5,374	-0.02%
2019/05/28	2	163.50	1	163.50	162.00	1	5,328	0.02%
2019/05/27	22	164.50	15	161.80	163.50	7	5,268	0.13%
2019/05/24	8	164.75	7	166.57	165.00	1	5,269	0.02%
2019/05/23	3	165.33	6.1	166.70	167.00	-3.1	5,178	-0.06%
2019/05/22	13	178.85	12	178.92	178.00	1	5,078	0.02%
2019/05/21	21	172.14	12.2	171.50	173.50	8.9	4,960	0.18%
2019/05/20	6	181.75	0	0.00	180.00	6	4,779	0.13%
2019/05/17	7	189.36	6	186.42	187.50	1	4,750	0.02%
2019/05/16	8	197.06	2	195.50	195.00	6	4,829	0.12%
2019/05/15	5	198.80	10.2	201.41	200.50	-5.2	4,841	-0.11%
2019/05/14	7	197.79	5	201.80	202.50	2	4,814	0.04%
2019/05/13	11	203.95	5	200.60	200.00	6	4,775	0.13%
2019/05/10	5	215.70	1	212.50	211.00	4	4,720	0.08%
2019/05/09	3.2	219.84	3	218.83	217.50	0.2	4,664	0.00%
2019/05/08	3.2	219.04	6	216.58	217.00	-2.8	4,657	-0.06%
2019/05/07	3	218.17	7	215.86	221.50	-4	4,571	-0.09%
2019/05/03	0	0.00	4	204.50	207.00	-4	4,588	-0.09%
2019/05/02	1	200.50	0	0.00	200.00	1	4,544	0.02%
2019/04/30	1	201.50	1	201.50	201.50	0	4,561	0.00%
2019/04/26	0	0.00	1	207.50	199.00	-1	4,671	-0.02%
2019/04/25	3	201.50	4	202.50	204.50	-1	4,648	-0.02%
2019/04/24	2	198.00	6	199.50	198.00	-4	4,608	-0.09%
2019/04/23	2	193.25	2	194.50	195.50	0	4,598	0.00%
2019/04/22	0	0.00	1	198.00	198.00	-1	4,558	-0.02%
2019/04/19	0	0.00	2	200.50	199.50	-2	4,556	-0.04%
2019/04/18	1	200.00	1	198.50	198.50	0	4,523	0.00%
2019/04/17	7	194.64	37	197.53	195.50	-30	4,502	-0.67%
2019/04/16	7	194.71	1.3	195.00	195.00	5.8	4,458	0.13%
2019/04/15	4	195.88	1	196.50	196.00	3	4,456	0.07%
2019/04/12	1	198.50	0	201.00	201.00	1	4,424	0.02%
2019/04/10	0	0.00	1	197.00	197.50	-1	4,415	-0.02%
2019/04/09	0	0.00	2	194.25	196.50	-2	4,354	-0.05%
2019/04/08	3	194.33	1	193.00	193.00	2	4,330	0.05%
2019/04/02	0	0.00	1	202.00	200.50	-1	4,247	-0.02%
2019/03/29	7	195.50	3	196.00	198.00	4	4,173	0.10%
2019/03/28	0	0.00	0.2	189.00	190.00	-0.2	4,120	0.00%
2019/03/26	1	187.00	1	191.00	191.00	0	4,153	0.00%
2019/03/25	1	182.50	0	0.00	190.00	1	4,125	0.02%
2019/03/22	5	191.00	1.1	193.43	191.00	3.9	4,112	0.09%
2019/03/21	0	0.00	1	189.00	190.50	-1	4,078	-0.02%
2019/03/20	3	188.17	9	187.78	186.00	-6	4,077	-0.15%
2019/03/19	1	187.00	3	189.00	187.00	-2	4,038	-0.05%
2019/03/18	1.6	186.68	5	184.30	188.50	-3.5	3,989	-0.09%
2019/03/15	0	0.00	1	178.50	179.00	-1	3,934	-0.03%
2019/03/14	0	0.00	1	177.00	176.00	-1	3,816	-0.03%
2019/03/12	3	176.83	1	174.50	174.00	2	3,846	0.05%
2019/03/11	0.2	178.50	2	177.00	178.50	-1.8	3,934	-0.05%
2019/03/08	3	172.83	4	174.38	173.00	-1	3,996	-0.03%
2019/03/07	4	173.25	1	176.50	172.50	3	4,047	0.07%
2019/03/06	2	172.75	5	174.10	176.00	-3	4,063	-0.07%
2019/03/05	3	169.33	0	0.00	169.00	3	4,033	0.07%
2019/02/27	1	170.50	0	0.00	171.00	1	4,010	0.02%
2019/02/26	1	173.00	1	171.50	173.50	0	3,974	0.00%
2019/02/25	1	171.50	1	173.50	173.50	0	3,955	0.00%
2019/02/15	4	171.25	25	172.34	174.50	-21	3,804	-0.55%
2019/02/11	0	0.00	12	157.33	159.50	-12	3,605	-0.33%
2019/01/30	1	157.00	1	157.00	158.00	0	3,630	0.00%
2019/01/29	1	156.00	0	0.00	157.00	1	3,716	0.03%
2019/01/24	48	149.50	0	0.00	150.00	48	3,755	1.28%
2019/01/21	0	0.00	17	155.71	155.50	-17	3,802	-0.45%
2019/01/18	1	150.00	3	153.67	150.50	-2	3,791	-0.05%
2019/01/17	0	0.00	2	150.00	150.00	-2	3,804	-0.05%
2019/01/16	0	0.00	3	150.00	148.00	-3	3,837	-0.08%
2019/01/15	0	0.00	1	148.00	148.00	-1	3,818	-0.03%
2019/01/14	0	0.00	1	144.00	143.00	-1	3,823	-0.03%
2019/01/11	2	144.50	0	0.00	144.00	2	3,953	0.05%
2019/01/09	3	145.50	1	146.00	146.00	2	4,044	0.05%
2019/01/08	1	142.00	0	0.00	142.00	1	4,006	0.02%
2019/01/02	0	0.00	1	139.00	138.50	-1	4,004	-0.02%
2018/12/28	1	142.00	1	142.00	142.00	0	4,086	0.00%
2018/12/26	0	0.00	1	138.00	138.00	-1	4,154	-0.02%
2018/12/20	13	143.54	1	142.00	142.00	12	4,272	0.28%
2018/12/18	0	0.00	1	137.50	137.50	-1	4,277	-0.02%
2018/12/17	1	139.50	2	139.00	137.50	-1	4,359	-0.02%
2018/12/12	6	138.08	3	139.00	138.50	3	4,429	0.07%
2018/12/10	0	0.00	1	137.50	138.00	-1	4,426	-0.02%
2018/12/07	0	0.00	1	138.50	137.50	-1	4,454	-0.02%
2018/12/05	3	140.67	1	142.00	142.00	2	4,578	0.04%
2018/12/04	7	143.29	13	150.69	140.50	-6	4,575	-0.13%
2018/12/03	1	140.50	25	141.76	143.00	-24	4,547	-0.53%
2018/11/30	0	0.00	2	130.25	130.00	-2	4,588	-0.04%
2018/11/29	4	128.00	51	128.45	127.00	-47	4,537	-1.04%
2018/11/28	1	128.00	1	130.00	131.50	0	4,467	0.00%
2018/11/22	1	127.50	0	0.00	125.00	1	4,600	0.02%
2018/11/16	3	125.50	3	126.67	129.00	0	4,602	0.00%
2018/11/14	0	0.00	1	130.00	131.00	-1	4,586	-0.02%
2018/11/09	0	0.00	2	131.00	133.50	-2	4,673	-0.04%
2018/11/08	14	131.86	1	130.50	130.00	13	4,681	0.28%
2018/11/07	5	135.00	0	0.00	133.00	5	4,699	0.11%
2018/11/06	0	0.00	1	133.00	133.00	-1	4,703	-0.02%
2018/11/05	0	0.00	2	140.50	138.50	-2	4,703	-0.04%
2018/11/02	1	138.50	0	0.00	138.50	1	4,763	0.02%
2018/11/01	1	137.50	0	0.00	138.00	1	4,898	0.02%
2018/10/31	1	136.50	0	0.00	136.50	1	4,860	0.02%
2018/10/23	1	135.50	1	136.00	135.00	0	4,494	0.00%
2018/10/22	0	0.00	1	139.50	139.50	-1	4,501	-0.02%
2018/10/19	124	137.36	2	136.25	139.50	122	4,467	2.73%	大買/鉅額交易
2018/10/18	1	140.00	1	138.00	134.50	0	4,342	0.00%
2018/10/11	5	123.70	5	124.50	123.50	0	4,213	0.00%
2018/10/09	7	134.50	2	137.00	137.00	5	4,134	0.12%
2018/10/08	4	134.75	0	0.00	133.00	4	4,119	0.10%
2018/10/05	12	142.08	0	0.00	143.00	12	4,043	0.30%
2018/10/04	0	0.00	2	143.50	146.00	-2	4,007	-0.05%
2018/10/03	1	143.00	1	143.50	142.50	0	3,975	0.00%
2018/10/02	0	0.00	2	145.00	144.00	-2	3,976	-0.05%
2018/10/01	5	147.00	0	0.00	147.50	5	3,960	0.13%
2018/09/28	1	148.50	0	0.00	151.00	1	3,948	0.03%
2018/09/27	1	147.50	0	0.00	148.00	1	3,901	0.03%
2018/09/21	2	151.75	0	0.00	153.50	2	3,834	0.05%
2018/09/18	0	0.00	10	149.00	148.50	-10	3,743	-0.27%
2018/09/13	2	148.00	2	149.00	150.00	0	3,719	0.00%
2018/09/12	12	145.38	3	145.33	146.00	9	3,674	0.24%
2018/09/11	1	158.00	0	0.00	158.50	1	3,555	0.03%
2018/09/10	1	154.50	0	0.00	156.50	1	3,569	0.03%
2018/09/07	0	0.00	1	160.50	154.50	-1	3,671	-0.03%
2018/09/06	13	152.42	13	154.50	153.50	0	3,662	0.00%
2018/09/05	1	147.00	0	0.00	147.00	1	3,513	0.03%
2018/08/31	1	150.50	0	0.00	150.50	1	3,446	0.03%
2018/08/29	0	0.00	1	152.00	153.50	-1	3,488	-0.03%
2018/08/27	0	0.00	5	150.20	151.00	-5	3,404	-0.15%
2018/08/17	0	0.00	1	151.00	149.50	-1	3,309	-0.03%
2018/08/16	0	0.00	2	148.75	149.00	-2	3,296	-0.06%
2018/08/15	2	151.50	3	151.00	150.00	-1	3,262	-0.03%
2018/08/13	1	153.00	0	0.00	155.00	1	3,127	0.03%
2018/08/10	3	156.67	1	158.00	159.00	2	3,063	0.07%
2018/08/08	4	152.38	3	154.67	152.00	1	2,865	0.03%
2018/08/07	2	143.00	2	142.00	142.00	0	2,678	0.00%
2018/08/06	5	146.50	3	145.00	145.00	2	2,662	0.08%
2018/07/23	2	144.00	5	142.50	143.00	-3	2,802	-0.11%
2018/07/19	0	0.00	3	144.00	144.50	-3	2,787	-0.11%
2018/07/18	15	140.17	2	143.25	144.00	13	2,776	0.47%
2018/07/13	2	134.00	0	0.00	134.00	2	2,764	0.07%
2018/07/12	1	130.50	1	131.50	135.00	0	2,762	0.00%
2018/07/04	0	0.00	2	138.25	138.50	-2	2,722	-0.07%
2018/06/29	0	0.00	1	134.00	137.50	-1	2,736	-0.04%
2018/06/25	1	139.00	1	138.50	137.50	0	2,742	0.00%
2018/06/22	1	137.00	0	0.00	136.50	1	2,729	0.04%
2018/06/20	0	0.00	1	139.00	140.50	-1	2,727	-0.04%
2018/06/19	15	139.57	17	139.71	141.50	-2	2,798	-0.07%
2018/06/14	5	149.10	14	148.61	145.00	-9	2,643	-0.34%
2018/06/12	1	143.00	1	144.50	143.50	0	2,577	0.00%
2018/06/11	11	145.14	10	144.00	145.00	1	2,586	0.04%
2018/06/07	0	0.00	12	147.04	147.00	-12	2,671	-0.45%
2018/06/06	4	141.00	3	142.00	142.00	1	2,587	0.04%
2018/06/04	2	137.25	0	0.00	137.50	2	2,620	0.08%
2018/05/30	0	0.00	1	135.00	135.50	-1	2,628	-0.04%
2018/05/29	1	136.00	0	0.00	136.00	1	2,617	0.04%
2018/05/21	0	0.00	5	136.00	136.50	-5	2,905	-0.17%
2018/05/18	0	0.00	1	135.50	135.50	-1	2,913	-0.03%
2018/05/14	1	137.00	5	137.00	137.00	-4	3,256	-0.12%
2018/05/11	0	0.00	1	135.50	136.50	-1	3,421	-0.03%
2018/05/10	0	0.00	10	133.00	133.50	-10	3,648	-0.27%
2018/05/09	0	0.00	5	129.80	133.50	-5	3,715	-0.13%
2018/05/08	13	121.85	0	0.00	122.00	13	3,738	0.35%
2018/05/07	2	120.50	0	0.00	121.50	2	3,762	0.05%
2018/05/04	1	122.50	1	122.50	125.00	0	3,779	0.00%
2018/04/19	1	128.50	1	128.50	128.00	0	4,526	0.00%
2018/04/16	1	126.00	0.3	126.50	126.00	0.8	4,443	0.02%
2018/04/13	0	0.00	1	128.50	129.00	-1	4,424	-0.02%
2018/04/03	1	128.50	0	0.00	128.50	1	4,376	0.02%
2018/03/28	0	0.00	0.3	130.00	129.50	-0.3	4,305	-0.01%
2018/03/27	11	135.91	1	137.00	135.50	10	4,255	0.23%
2018/03/23	0	0.00	11	134.05	133.00	-11	4,234	-0.26%
2018/03/22	3	137.67	3	139.50	136.50	0	4,206	0.00%
2018/03/21	1	135.00	0	0.00	134.00	1	4,093	0.02%
2018/03/19	1	137.50	6	138.42	138.00	-5	4,056	-0.12%
2018/03/16	1	137.00	5	139.30	139.50	-4	4,042	-0.10%
2018/03/15	2	139.50	0	0.00	138.00	2	3,958	0.05%
2018/03/14	0.3	137.50	4	137.25	138.50	-3.7	3,920	-0.09%
2018/03/13	0.2	134.50	2	133.25	135.00	-1.8	3,844	-0.05%
2018/03/12	0	0.00	1	131.50	131.50	-1	3,796	-0.03%
2018/03/09	0	0.00	1	131.00	131.00	-1	3,800	-0.03%
2018/03/08	2	130.25	2	131.25	130.00	0	3,808	0.00%
2018/03/07	2	129.75	2	129.75	129.00	0	3,724	0.00%
2018/03/06	0	0.00	1	129.50	129.50	-1	3,725	-0.03%
2018/03/05	1	127.50	7	127.71	128.00	-6	3,738	-0.16%
2018/03/02	2	125.75	4	127.13	128.50	-2	3,629	-0.06%
2018/03/01	0	0.00	1	129.00	128.00	-1	3,608	-0.03%
2018/02/27	1	128.00	1	127.50	126.50	0	3,574	0.00%
2018/02/26	10	128.50	2	129.00	129.00	8	3,518	0.23%
2018/02/23	5	127.00	2	126.25	127.50	3	3,511	0.09%
2018/02/22	1	125.00	2	126.25	126.00	-1	3,499	-0.03%
2018/02/21	10	123.05	10	125.40	125.50	0	3,441	0.00%
2018/02/12	0	0.00	10	122.00	121.00	-10	3,403	-0.29%
2018/02/09	0	0.00	60	118.00	121.00	-60	3,385	-1.77%
2018/02/08	1	122.50	2	123.00	122.00	-1	3,330	-0.03%
2018/02/07	28	122.80	9	121.89	121.50	19	3,289	0.58%
2018/02/06	5	123.50	11	124.50	124.50	-6	3,121	-0.19%
2018/02/05	8	126.81	1	129.00	131.00	7	2,986	0.23%
2018/02/02	14	129.82	18	128.22	130.50	-4	2,839	-0.14%
2018/01/31	1	122.50	0	0.00	122.50	1	2,555	0.04%
2018/01/30	1	122.50	1	121.50	122.00	0	2,420	0.00%
2018/01/29	1	124.50	0	0.00	124.00	1	2,375	0.04%
2018/01/26	3	124.00	0	0.00	125.50	3	2,320	0.13%
2018/01/25	3	123.00	2	125.00	123.00	1	2,243	0.04%
2018/01/23	4	124.75	0.2	125.00	125.00	3.8	2,172	0.17%
2018/01/22	3	124.50	1	122.50	125.00	2	2,134	0.09%
2018/01/19	52	129.13	4	128.50	123.50	48	2,076	2.31%
2018/01/18	4	127.50	15	128.10	128.00	-11	1,964	-0.56%
2018/01/17	2	127.00	4	126.13	126.50	-2	1,851	-0.11%
2018/01/16	11	127.05	10	127.45	126.00	1	1,780	0.06%
2018/01/15	5	120.80	10	120.05	120.50	-5	1,547	-0.32%
2018/01/12	2	116.50	1	116.00	116.50	1	1,451	0.07%
2018/01/03	0	0.00	3	115.00	115.50	-3	1,429	-0.21%

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

元大-內湖券商分點個股進出
元大-內湖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

元大-內湖 券商分點個股進出 元大-內湖 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

元大-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析