聯詠 (3034)-日盛-新竹券商分點個股進出

台股 » 個股 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)

可現股當沖

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

立即追蹤
本地時間:14:30

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

聯詠 (3034)籌碼相關－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	4	439.00	5	439.70	439.00	-1	6,821	-0.02%
2023/04/06	3	433.67	16.9	437.23	435.50	-13.9	6,817	-0.20%
2023/03/31	5	427.10	13	428.96	431.50	-8	6,737	-0.12%
2023/03/30	3	415.00	2	415.25	415.00	1	6,736	0.01%
2023/03/29	7.8	413.57	11.4	417.03	414.00	-3.7	6,812	-0.05%
2023/03/27	15	431.77	0.1	431.00	430.50	14.9	7,005	0.21%
2023/03/24	1.1	434.50	4.1	436.21	436.50	-3	7,142	-0.04%
2023/03/23	2.1	432.97	4	431.75	433.00	-2	7,147	-0.03%
2023/03/22	1	433.00	0	434.00	430.50	1	7,172	0.01%
2023/03/21	2	429.00	2	429.50	429.00	0	7,141	0.00%
2023/03/20	6.2	430.86	7.5	431.78	430.00	-1.3	7,158	-0.02%
2023/03/17	2.3	424.85	16.1	428.70	434.50	-13.8	7,157	-0.19%
2023/03/16	5.4	412.17	4	416.75	417.50	1.4	7,136	0.02%
2023/03/15	9.1	419.87	9.1	428.26	418.00	0	7,188	0.00%
2023/03/14	2	422.23	2	426.00	420.00	0	7,204	0.00%
2023/03/13	3	419.34	17	420.18	428.00	-14	7,234	-0.19%
2023/03/10	3	423.33	4	422.00	424.00	-1	7,206	-0.01%
2023/03/09	4	428.50	2.2	431.43	428.00	1.8	7,205	0.02%
2023/03/08	1.1	423.59	1	426.00	429.50	0.1	7,242	0.00%
2023/03/07	0.1	424.08	2.2	428.29	430.50	-2.1	7,206	-0.03%
2023/03/06	1	422.00	17.7	418.54	422.00	-16.7	7,140	-0.23%
2023/03/03	3	409.84	6	411.67	410.50	-3	7,077	-0.04%
2023/03/02	11.1	409.73	1	408.00	409.50	10.1	7,084	0.14%
2023/03/01	4	415.50	8.6	414.73	415.50	-4.5	7,055	-0.06%
2023/02/24	11.1	406.48	9.1	414.37	407.50	2.1	7,012	0.03%
2023/02/23	16	411.38	3	413.98	409.00	13	6,914	0.19%
2023/02/22	10.2	410.06	4.1	418.22	409.00	6.1	6,947	0.09%
2023/02/21	4.2	420.55	15.3	419.04	425.00	-11.1	6,990	-0.16%
2023/02/20	4	407.49	2.1	413.95	407.50	1.9	6,970	0.03%
2023/02/17	10.3	403.81	7.2	404.78	404.50	3.1	6,958	0.05%
2023/02/16	2	401.48	3	398.67	402.00	-1	6,993	-0.01%
2023/02/15	2.1	397.60	5.8	397.75	398.00	-3.6	7,132	-0.05%
2023/02/14	3	394.30	7.6	395.47	398.50	-4.6	7,327	-0.06%
2023/02/13	3.2	384.30	2	382.50	380.50	1.2	7,330	0.02%
2023/02/10	3.1	380.92	2	382.74	383.50	1.1	7,378	0.02%
2023/02/09	4.1	384.37	0	0.00	381.50	4.1	7,337	0.06%
2023/02/08	4	385.48	10.5	388.58	390.00	-6.5	7,240	-0.09%
2023/02/07	1.1	365.27	12.2	363.72	364.00	-11.1	6,950	-0.16%
2023/02/06	10	356.65	3	358.50	356.00	7	6,844	0.10%
2023/02/03	1	362.00	0.1	359.00	363.00	0.9	6,795	0.01%
2023/02/02	6	360.33	8.3	359.43	361.00	-2.3	6,735	-0.03%
2023/02/01	8	354.00	6	358.42	353.50	2	6,685	0.03%
2023/01/31	5.3	355.99	11.6	358.47	355.00	-6.4	6,599	-0.10%
2023/01/30	12	350.63	9.2	353.21	351.00	2.9	6,480	0.04%
2023/01/17	0	0.00	2	347.00	348.00	-2	6,437	-0.03%
2023/01/16	0	348.00	4.6	347.66	345.00	-4.6	6,453	-0.07%
2023/01/13	12	346.50	14	345.43	346.00	-2	6,440	-0.03%
2023/01/12	11	344.68	3	344.50	344.50	8	6,422	0.12%
2023/01/11	3	350.50	7	348.29	350.50	-4	6,390	-0.06%
2023/01/10	16.2	346.01	10.2	347.42	347.00	6	6,418	0.09%
2023/01/09	6.8	347.57	1	348.50	348.50	5.8	6,361	0.09%
2023/01/06	0.5	349.78	6	349.12	352.00	-5.5	6,281	-0.09%
2023/01/05	1.1	339.00	1.4	339.09	339.00	-0.3	6,188	0.00%
2023/01/04	0	334.00	0.2	334.41	335.50	-0.2	6,155	0.00%
2023/01/03	1.1	334.22	7.6	331.04	334.50	-6.5	6,088	-0.11%
2022/12/30	3	315.50	3.2	317.19	315.50	-0.2	5,950	0.00%
2022/12/29	0.6	304.18	2.2	312.21	317.50	-1.6	5,941	-0.03%
2022/12/28	8.8	310.25	3	310.50	309.00	5.8	5,965	0.10%
2022/12/27	3.3	319.61	4	320.08	319.00	-0.7	5,944	-0.01%
2022/12/26	1	301.50	5	303.10	306.50	-4	5,770	-0.07%
2022/12/22	1	304.50	0	303.50	302.00	1	5,818	0.02%
2022/12/21	0.2	299.00	2	298.00	298.00	-1.9	5,778	-0.03%
2022/12/20	1.3	302.28	0	0.00	300.00	1.3	5,698	0.02%
2022/12/19	7.1	306.45	0	309.00	309.00	7.1	5,612	0.13%
2022/12/16	1	310.50	9.3	311.07	314.50	-8.2	5,454	-0.15%
2022/12/15	1	304.02	14.4	306.88	308.50	-13.4	5,383	-0.25%
2022/12/14	0	0.00	5.4	302.99	307.00	-5.4	5,387	-0.10%
2022/12/13	3	295.50	3	295.00	295.50	0	5,388	0.00%
2022/12/12	15	298.27	1	295.00	296.50	14	5,403	0.26%
2022/12/09	4	299.38	5.1	299.20	299.00	-1	5,433	-0.02%
2022/12/08	2	297.25	3.1	297.48	297.50	-1.1	5,426	-0.02%
2022/12/07	6.2	302.74	10.3	303.10	305.00	-4	5,379	-0.08%
2022/12/06	2.2	294.42	17.6	296.22	298.50	-15.4	5,272	-0.29%
2022/12/05	0.1	299.00	4	300.50	300.50	-3.9	5,206	-0.07%
2022/12/02	18	295.53	2.2	296.36	299.00	15.8	5,202	0.30%
2022/12/01	7.1	297.44	18.1	301.14	297.00	-11.1	5,232	-0.21%
2022/11/30	23	293.22	4	290.63	298.50	19	5,189	0.37%
2022/11/29	4.1	292.20	2	290.50	293.00	2.1	5,184	0.04%
2022/11/28	3.2	292.10	1	293.00	291.50	2.2	5,198	0.04%
2022/11/25	10	295.31	3.4	296.18	294.50	6.7	5,230	0.13%
2022/11/24	7.2	300.66	28.1	297.87	302.00	-20.9	5,231	-0.40%
2022/11/23	17.3	291.51	2	296.75	291.00	15.3	5,198	0.29%
2022/11/22	3.3	294.54	3	293.83	295.00	0.3	5,191	0.01%
2022/11/21	3.2	297.36	10	297.40	298.00	-6.9	5,174	-0.13%
2022/11/18	8.2	305.05	18.1	305.06	301.50	-10	5,173	-0.19%
2022/11/17	26.1	307.99	23.2	308.08	307.00	3	5,084	0.06%
2022/11/16	14	305.14	5.5	304.11	307.00	8.6	4,961	0.17%
2022/11/15	2.1	299.35	6.1	296.06	301.00	-4	4,887	-0.08%
2022/11/14	3.3	297.36	4.2	298.03	298.00	-0.9	4,889	-0.02%
2022/11/11	14.6	303.98	4.9	305.36	298.00	9.8	4,831	0.20%
2022/11/10	3.6	288.50	2.3	289.21	290.00	1.2	4,679	0.03%
2022/11/09	3	283.00	9.1	281.15	285.00	-6	4,429	-0.14%
2022/11/08	1	259.07	0.8	262.06	259.50	0.2	4,338	0.01%
2022/11/07	1	251.50	7.4	253.24	255.50	-6.4	4,291	-0.15%
2022/11/04	0	0.00	0.2	248.17	247.50	-0.2	4,337	0.00%
2022/11/03	1	241.04	1	244.52	245.00	0	4,413	0.00%
2022/11/02	0	245.00	0.1	245.78	246.00	-0.1	4,451	0.00%
2022/11/01	0.2	243.90	0.2	244.00	243.50	0	4,585	0.00%
2022/10/31	1	236.16	2	238.25	241.00	-1	4,625	-0.02%
2022/10/28	8.4	231.35	11	233.59	237.00	-2.6	4,686	-0.06%
2022/10/27	3.2	238.68	8	238.88	241.00	-4.8	4,689	-0.10%
2022/10/26	7.2	236.07	4	237.50	235.00	3.2	4,779	0.07%
2022/10/25	9.2	237.39	1	247.50	235.50	8.2	4,815	0.17%
2022/10/24	7	246.14	5.2	250.24	246.00	1.9	4,810	0.04%
2022/10/21	2	244.50	5	247.80	246.00	-3	4,818	-0.06%
2022/10/20	1	243.50	10	241.80	245.50	-9	4,827	-0.19%
2022/10/19	5	244.20	7	245.36	244.00	-2	4,821	-0.04%
2022/10/18	10	242.90	4	242.51	243.00	6	4,795	0.12%
2022/10/17	3.1	243.56	9.3	243.28	249.00	-6.2	4,785	-0.13%
2022/10/14	1.2	243.49	6.2	242.27	242.50	-5	4,779	-0.10%
2022/10/13	5.1	232.93	3.1	234.72	233.00	2	4,841	0.04%
2022/10/12	0	235.00	0.1	238.67	237.00	-0.1	4,832	0.00%
2022/10/11	2.1	231.43	4	233.75	236.50	-1.9	4,808	-0.04%
2022/10/07	5	238.10	2.1	240.24	238.50	3	4,849	0.06%
2022/10/06	1.1	240.46	1.1	241.00	240.50	0.1	4,901	0.00%
2022/10/05	1	233.66	3.8	236.41	238.50	-2.8	4,951	-0.06%
2022/10/04	2	226.51	2.4	227.14	228.00	-0.4	5,121	-0.01%
2022/10/03	1	215.10	1	216.56	217.50	0	5,235	0.00%
2022/09/30	2	211.60	6	209.92	219.00	-4	5,390	-0.07%
2022/09/29	4.4	214.56	4	217.50	213.50	0.4	5,459	0.01%
2022/09/28	19.4	221.36	5	218.00	214.50	14.4	5,558	0.26%
2022/09/27	9.1	223.77	6	225.08	223.50	3.1	5,569	0.06%
2022/09/26	5.7	226.34	6.1	230.84	222.50	-0.3	5,645	-0.01%
2022/09/23	6.1	237.52	3.1	236.03	235.50	3	5,709	0.05%
2022/09/22	12.5	238.20	8.1	239.47	239.50	4.4	5,766	0.08%
2022/09/21	3.2	244.51	3	244.50	243.50	0.2	5,768	0.00%
2022/09/20	1.3	246.57	0	0.00	243.50	1.3	5,799	0.02%
2022/09/19	4.3	249.40	2.1	249.02	249.50	2.2	5,779	0.04%
2022/09/16	4.2	256.00	0	0.00	253.00	4.2	5,791	0.07%
2022/09/15	6.1	260.85	7	262.00	260.50	-0.9	5,838	-0.02%
2022/09/14	5.1	256.84	2	257.00	258.00	3.1	5,980	0.05%
2022/09/13	3	263.00	2.5	264.00	263.00	0.5	6,033	0.01%
2022/09/12	1	263.05	15.4	265.17	266.50	-14.4	6,114	-0.24%
2022/09/08	2	252.75	2.1	255.52	259.00	-0.1	6,200	0.00%
2022/09/07	4.5	250.45	6.2	252.04	254.50	-1.7	6,170	-0.03%
2022/09/06	1.1	251.90	1	254.00	251.50	0.1	6,147	0.00%
2022/09/05	7.4	251.78	7	251.14	252.50	0.4	6,168	0.01%
2022/09/02	0	260.00	1	262.50	258.50	-1	6,149	-0.02%
2022/09/01	5.2	259.02	3	259.00	258.50	2.2	6,144	0.04%
2022/08/31	2.3	257.14	2	256.00	263.50	0.3	6,149	0.01%
2022/08/30	6.1	258.68	5.1	259.89	258.50	1	6,127	0.02%
2022/08/29	3	258.35	3	261.17	259.00	0	6,137	0.00%
2022/08/26	7	267.93	5	269.59	265.00	2	6,134	0.03%
2022/08/25	6.1	268.25	7	265.58	269.50	-1	6,149	-0.02%
2022/08/24	9.1	260.45	2.1	260.54	260.00	7	6,180	0.11%
2022/08/22	7.4	267.10	3.1	269.13	266.00	4.4	6,246	0.07%
2022/08/19	2.2	270.41	6.1	271.02	270.00	-3.9	6,270	-0.06%
2022/08/18	13	264.85	15	266.03	267.00	-2	6,240	-0.03%
2022/08/17	3.1	264.68	5.2	263.95	265.00	-2.1	6,240	-0.03%
2022/08/16	18.5	263.05	2	264.00	262.00	16.5	6,220	0.26%
2022/08/15	7	263.01	10	265.40	267.50	-3	6,238	-0.05%
2022/08/12	2.1	259.58	2	260.00	261.50	0.1	6,210	0.00%
2022/08/11	6	256.08	25	256.24	257.50	-19	6,208	-0.31%
2022/08/10	25.2	248.85	5	246.10	245.50	20.2	6,155	0.33%
2022/08/09	1	259.50	7	258.00	260.00	-6	6,106	-0.10%
2022/08/08	0.2	256.50	29	252.36	256.50	-28.8	6,109	-0.47%
2022/08/05	1.7	248.34	2.1	248.33	247.50	-0.4	6,006	-0.01%
2022/08/04	7	245.43	2	246.50	247.00	5	6,022	0.08%
2022/08/03	3	248.17	5	250.00	249.50	-2	5,979	-0.03%
2022/08/02	4.2	250.45	2.1	250.98	250.50	2.2	6,017	0.04%
2022/08/01	5	261.20	3.1	262.02	262.00	2	5,974	0.03%
2022/07/29	8	262.38	6	265.33	265.00	2	5,970	0.03%
2022/07/28	8	262.38	5.7	267.18	262.50	2.4	5,991	0.04%
2022/07/27	1.1	263.95	8	263.38	264.50	-6.9	6,037	-0.11%
2022/07/26	3	262.66	3	258.00	261.50	0	6,058	0.00%
2022/07/25	1.1	262.53	14	262.29	262.00	-12.9	6,210	-0.21%
2022/07/22	33.4	265.89	24	265.75	266.00	9.4	6,278	0.15%
2022/07/21	5.5	264.64	13	265.12	269.50	-7.5	6,304	-0.12%
2022/07/20	7	258.78	8.1	258.51	258.00	-1.1	6,263	-0.02%
2022/07/19	2	249.50	5	250.00	250.50	-3	6,205	-0.05%
2022/07/18	11.1	249.59	5	249.70	249.00	6.1	6,242	0.10%
2022/07/15	3	248.46	5.1	244.26	245.00	-2	6,238	-0.03%
2022/07/14	1	232.05	3	238.50	241.00	-2	6,162	-0.03%
2022/07/13	17	244.70	7	243.00	238.50	10	6,096	0.16%
2022/07/12	16.4	237.45	1.1	243.05	234.50	15.3	6,001	0.25%
2022/07/11	19.1	299.82	41.3	300.13	300.50	-22.2	5,766	-0.39%
2022/07/08	12.2	296.93	22.1	292.05	300.00	-10	5,643	-0.18%
2022/07/07	20	276.08	9.2	277.94	279.50	10.8	5,501	0.20%
2022/07/06	20.8	283.00	2	287.00	278.00	18.8	5,462	0.34%
2022/07/05	8.2	292.51	4	296.13	292.00	4.2	5,366	0.08%
2022/07/04	6	292.16	7.1	293.38	296.00	-1.1	5,317	-0.02%
2022/07/01	10.2	297.23	14.2	300.32	288.50	-4	5,270	-0.08%
2022/06/30	3	304.16	4	305.88	302.00	-1	5,205	-0.02%
2022/06/29	10	311.85	5	309.60	310.00	5	5,131	0.10%
2022/06/28	11.1	316.97	4	316.25	315.00	7.1	5,056	0.14%
2022/06/27	10	331.05	6	331.25	330.00	4	5,012	0.08%
2022/06/24	3.1	323.18	2	323.00	325.00	1.1	4,996	0.02%
2022/06/23	4	323.25	5.1	324.80	326.00	-1.1	4,994	-0.02%
2022/06/22	5	328.52	15	324.37	321.00	-10	4,929	-0.20%
2022/06/21	14.1	341.92	5.5	342.27	346.00	8.6	4,848	0.18%
2022/06/20	6.3	341.58	6.5	343.69	341.50	-0.2	4,829	0.00%
2022/06/17	4.4	355.81	9	355.44	352.00	-4.6	4,866	-0.09%
2022/06/16	2.1	371.43	6	375.75	366.50	-3.9	4,825	-0.08%
2022/06/15	4	374.13	5	373.10	372.50	-1	4,891	-0.02%
2022/06/14	1	374.49	1.3	373.00	379.00	-0.3	4,930	-0.01%
2022/06/13	5.2	381.31	4	380.38	379.50	1.2	4,946	0.02%
2022/06/10	14.2	393.90	1	393.50	393.00	13.2	4,942	0.27%
2022/06/09	16.2	399.94	15	401.67	398.50	1.2	4,943	0.02%
2022/06/08	3	403.50	5	405.70	405.00	-2	4,933	-0.04%
2022/06/07	9	401.45	6.1	400.51	401.00	3	4,958	0.06%
2022/06/06	6.1	404.41	15	405.10	406.50	-8.9	4,962	-0.18%
2022/06/02	15.1	401.79	4	402.38	401.00	11.1	5,010	0.22%
2022/06/01	2.3	411.87	12.2	412.51	410.00	-9.9	5,027	-0.20%
2022/05/31	6.1	406.89	6	404.75	406.00	0.1	4,975	0.00%
2022/05/30	11.1	402.46	8	403.25	404.00	3.1	4,964	0.06%
2022/05/27	1	400.00	25	397.42	400.00	-24	4,966	-0.48%
2022/05/26	5.4	387.84	8	393.50	387.50	-2.6	5,021	-0.05%
2022/05/25	6	388.00	9	386.83	389.00	-3	5,073	-0.06%
2022/05/24	8.1	387.99	2	386.00	384.50	6.1	5,140	0.12%
2022/05/23	14.1	393.87	5.5	396.61	393.00	8.5	5,219	0.16%
2022/05/20	6.2	403.42	6	404.58	401.50	0.2	5,215	0.00%
2022/05/19	5.1	393.31	23	397.63	402.50	-17.9	5,238	-0.34%
2022/05/18	4	395.75	6	397.08	395.00	-2	5,270	-0.04%
2022/05/17	6.5	394.81	8	395.25	394.50	-1.5	5,313	-0.03%
2022/05/16	22.1	394.72	19.3	394.98	391.50	2.8	5,359	0.05%
2022/05/13	1.2	398.61	8.1	395.27	399.00	-7	5,369	-0.13%
2022/05/12	6.2	388.03	4	389.25	388.50	2.2	5,461	0.04%
2022/05/11	1	389.50	2	391.75	391.50	-1	5,472	-0.02%
2022/05/10	2	391.17	13	387.92	390.50	-11	5,522	-0.20%
2022/05/09	7.4	381.41	3.2	380.95	378.00	4.2	5,541	0.08%
2022/05/06	10.1	391.61	2	392.26	391.00	8.1	5,566	0.15%
2022/05/05	0	400.00	3.1	400.14	401.00	-3	5,606	-0.05%
2022/05/04	13	397.46	1	393.08	395.00	12	5,582	0.21%
2022/05/03	6	400.58	14	402.61	403.50	-8	5,564	-0.14%
2022/04/29	44.2	402.10	11.1	410.19	398.50	33.1	5,587	0.59%
2022/04/28	6.3	379.90	19	376.89	382.50	-12.7	5,432	-0.23%
2022/04/27	12.3	355.40	9	357.84	363.50	3.3	5,363	0.06%
2022/04/26	1.3	374.88	3	377.33	376.00	-1.7	5,269	-0.03%
2022/04/25	7.5	376.14	5	375.70	374.50	2.5	5,290	0.05%
2022/04/22	4.5	389.86	1	388.50	387.00	3.5	5,259	0.07%
2022/04/21	6.7	398.94	3	399.50	401.50	3.7	5,238	0.07%
2022/04/20	2.2	404.00	3	404.67	405.50	-0.8	5,244	-0.02%
2022/04/19	11.2	405.46	7	409.00	402.00	4.2	5,258	0.08%
2022/04/18	0	0.00	1.1	405.55	405.50	-1.1	5,292	-0.02%
2022/04/15	5.1	403.64	1	404.00	400.00	4.1	5,317	0.08%
2022/04/14	0	0.00	1	414.48	414.00	-1	5,371	-0.02%
2022/04/13	3	405.72	7	404.43	410.00	-4	5,405	-0.07%
2022/04/12	6.4	395.11	3.1	393.46	398.00	3.3	5,451	0.06%
2022/04/11	11.3	394.38	7.4	397.86	390.50	3.9	5,427	0.07%
2022/04/08	3.1	403.11	2	404.25	403.00	1.1	5,410	0.02%
2022/04/07	3.4	405.24	6	404.58	400.00	-2.6	5,404	-0.05%
2022/04/06	11.2	418.30	9	416.61	415.00	2.2	5,325	0.04%
2022/04/01	5.1	423.04	2	423.25	427.50	3.1	5,285	0.06%
2022/03/31	2.1	427.33	13.5	428.65	426.50	-11.4	5,291	-0.22%
2022/03/30	6.3	425.55	7	426.71	424.50	-0.7	5,314	-0.01%
2022/03/29	9.4	422.47	3.2	420.47	420.50	6.2	5,349	0.12%
2022/03/28	11.6	424.06	8.1	422.38	425.00	3.5	5,374	0.07%
2022/03/25	8	438.81	8.1	439.43	435.50	-0.1	5,413	0.00%
2022/03/24	9	433.59	6	435.83	434.50	3	5,471	0.06%
2022/03/23	3.2	443.15	6.3	442.34	445.00	-3.1	5,489	-0.06%
2022/03/22	26.7	440.64	9	436.84	434.50	17.7	5,583	0.32%
2022/03/21	24.3	451.64	22	450.59	450.50	2.3	5,504	0.04%
2022/03/18	13.2	460.30	3	465.00	456.50	10.2	5,507	0.18%
2022/03/17	11.1	467.49	14.1	464.30	467.00	-3	5,512	-0.06%
2022/03/16	18	450.36	8.1	451.77	452.50	10	5,483	0.18%
2022/03/15	13.2	457.01	6	453.67	451.50	7.2	5,502	0.13%
2022/03/14	17	466.41	11	464.91	463.00	6	5,586	0.11%
2022/03/11	4	464.75	3.4	470.21	466.50	0.6	5,694	0.01%
2022/03/10	13	463.54	19.3	464.76	468.00	-6.3	5,762	-0.11%
2022/03/09	16	454.69	9.1	456.61	452.50	7	5,797	0.12%
2022/03/08	4.1	452.38	16	451.38	452.50	-11.9	5,879	-0.20%
2022/03/07	19.3	459.67	8.3	458.06	456.50	11	5,922	0.19%
2022/03/04	13.1	475.27	3	474.83	474.00	10.1	5,955	0.17%
2022/03/03	10.2	479.20	12	482.79	480.00	-1.8	6,025	-0.03%
2022/03/02	9.3	475.91	14	475.29	477.00	-4.7	6,075	-0.08%
2022/03/01	2	473.75	31	471.98	481.00	-29	6,089	-0.48%
2022/02/25	14.5	458.87	5	459.20	456.50	9.5	6,011	0.16%
2022/02/24	20.2	460.11	9	459.68	456.00	11.2	6,011	0.19%
2022/02/23	13.1	461.42	43.1	463.21	463.50	-30	5,972	-0.50%
2022/02/22	7.2	449.47	11	451.05	452.00	-3.8	5,980	-0.06%
2022/02/21	13	448.65	2	451.25	453.50	11	6,063	0.18%
2022/02/18	16.7	444.11	6.1	445.48	446.50	10.6	6,256	0.17%
2022/02/17	22	452.57	1	450.50	450.50	21	6,281	0.33%
2022/02/16	9.6	454.51	7	459.50	456.00	2.6	6,399	0.04%
2022/02/15	13.6	453.35	22	455.00	453.00	-8.4	6,411	-0.13%
2022/02/14	82.4	454.24	20.2	461.82	454.50	62.2	6,404	0.97%
2022/02/11	11.2	463.89	16.1	464.89	468.00	-4.8	6,335	-0.08%
2022/02/10	11.4	466.04	5	466.30	467.00	6.4	6,390	0.10%
2022/02/09	14	460.68	24	463.13	462.00	-10	6,558	-0.15%
2022/02/08	21.3	456.62	32.1	454.98	453.00	-10.9	6,812	-0.16%
2022/02/07	9.5	458.31	5	460.20	456.50	4.5	6,762	0.07%
2022/01/26	4.4	471.77	0	0.00	471.00	4.4	6,701	0.06%
2022/01/25	16.7	476.45	9	476.00	473.00	7.7	6,713	0.11%
2022/01/24	46.5	486.48	12	482.42	490.50	34.5	6,707	0.51%
2022/01/21	3.2	495.33	29.2	494.35	494.50	-26	6,702	-0.39%
2022/01/20	1	504.00	12	503.00	503.00	-11	6,757	-0.16%
2022/01/19	9	503.22	1	506.00	506.00	8	6,751	0.12%
2022/01/18	1	515.83	15	510.40	510.00	-14	6,770	-0.21%
2022/01/17	4.1	495.09	3	496.67	501.00	1.1	6,745	0.02%
2022/01/14	5.4	489.43	6	490.83	494.50	-0.6	6,769	-0.01%
2022/01/13	8.4	498.65	5	498.60	498.00	3.4	6,819	0.05%
2022/01/12	5.3	506.70	4	507.50	508.00	1.3	6,826	0.02%
2022/01/11	5	510.40	12	515.50	508.00	-7	6,833	-0.10%
2022/01/10	6	506.17	1	507.00	510.00	5	6,836	0.07%
2022/01/07	25.1	517.66	12	523.08	507.00	13.1	6,881	0.19%
2022/01/06	10	513.90	1.3	519.36	517.00	8.7	6,871	0.13%
2022/01/05	6	519.16	11	524.27	520.00	-5	6,855	-0.07%
2022/01/04	4.1	531.22	5	533.80	532.00	-0.9	6,861	-0.01%
2022/01/03	3	534.99	0	0.00	538.00	3	6,850	0.04%
2021/12/30	0	0.00	6	539.67	539.00	-6	6,885	-0.09%
2021/12/29	3	534.33	2	532.00	534.00	1	6,890	0.01%
2021/12/28	0	0.00	3.6	536.39	537.00	-3.6	6,974	-0.05%
2021/12/27	3	530.67	2	533.50	531.00	1	6,984	0.01%
2021/12/24	3.1	534.37	3	535.67	530.00	0.1	7,028	0.00%
2021/12/23	1.3	533.56	3	537.99	538.00	-1.8	7,083	-0.02%
2021/12/22	2	535.50	12.2	532.89	532.00	-10.2	7,091	-0.14%
2021/12/21	2	532.50	8	531.49	535.00	-6	7,079	-0.09%
2021/12/20	12	521.33	3.1	522.66	528.00	9	7,042	0.13%
2021/12/17	2	528.00	0.2	527.00	531.00	1.9	6,993	0.03%
2021/12/16	0	0.00	22.2	523.92	534.00	-22.2	6,957	-0.32%
2021/12/15	2.1	506.51	10.1	511.39	512.00	-8	6,861	-0.12%
2021/12/14	23.1	508.30	7.1	511.86	502.00	16	6,853	0.23%
2021/12/13	6.1	525.46	9.2	522.18	520.00	-3.1	6,826	-0.05%
2021/12/10	3	506.33	6.3	508.98	508.00	-3.3	6,780	-0.05%
2021/12/09	6	510.17	3	515.65	512.00	3	6,777	0.04%
2021/12/08	3	519.30	15.1	521.59	519.00	-12.1	6,749	-0.18%
2021/12/07	1.2	512.07	11.1	510.73	513.00	-9.8	6,743	-0.15%
2021/12/06	6	503.00	18.1	502.92	505.00	-12.1	6,645	-0.18%
2021/12/03	3.2	493.41	13	493.50	493.00	-9.9	6,613	-0.15%
2021/12/02	2	486.00	16	489.75	486.00	-14	6,607	-0.21%
2021/12/01	0.1	480.00	16.1	479.65	482.50	-16	6,655	-0.24%
2021/11/30	7	468.86	3.1	470.39	465.50	3.9	6,584	0.06%
2021/11/29	3.2	465.67	5	469.30	470.00	-1.9	6,565	-0.03%
2021/11/26	8.2	464.57	6	467.67	462.50	2.2	6,565	0.03%
2021/11/25	11.1	473.78	6	475.92	473.00	5.1	6,561	0.08%
2021/11/24	23	482.05	9.1	485.03	480.50	14	6,613	0.21%
2021/11/23	17.1	481.14	7	485.86	485.50	10.1	6,719	0.15%
2021/11/22	8	489.44	17	492.06	489.50	-9	6,713	-0.13%
2021/11/19	20.3	490.50	13.8	492.60	483.00	6.5	6,771	0.10%
2021/11/18	24	496.48	23.1	499.68	493.50	1	6,765	0.01%
2021/11/17	17.2	489.03	23.7	487.63	490.50	-6.4	6,684	-0.10%
2021/11/16	18.2	470.03	9.1	474.25	470.00	9.1	6,504	0.14%
2021/11/15	14.1	467.67	14.6	468.90	470.00	-0.5	6,512	-0.01%
2021/11/12	4	450.13	17	452.53	451.50	-13	6,464	-0.20%
2021/11/11	7.3	443.16	4	444.88	443.00	3.3	6,474	0.05%
2021/11/10	16.1	454.71	9	452.78	452.00	7.1	6,501	0.11%
2021/11/09	5.1	453.78	8.1	460.04	461.00	-3	6,504	-0.05%
2021/11/08	18.1	458.25	18.6	460.26	456.50	-0.5	6,417	-0.01%
2021/11/05	21.2	421.83	63.8	426.82	448.00	-42.6	6,269	-0.68%
2021/11/04	7	409.43	4	409.00	407.50	3	6,019	0.05%
2021/11/03	5	412.70	8	413.00	413.50	-3	6,107	-0.05%
2021/11/02	20.1	409.99	4	413.00	405.50	16.1	6,248	0.26%
2021/11/01	23	419.02	21	420.12	418.50	2	6,405	0.03%
2021/10/29	8.1	415.41	16.2	418.90	415.50	-8.1	6,517	-0.12%
2021/10/28	15.1	412.57	9	417.50	410.50	6.1	6,619	0.09%
2021/10/27	9	408.61	4	408.50	408.50	5	6,991	0.07%
2021/10/26	6	408.83	22	408.70	409.00	-16	7,147	-0.22%
2021/10/25	17	400.09	3	400.50	400.00	14	7,252	0.19%
2021/10/22	2	400.50	7.2	399.21	405.00	-5.2	7,469	-0.07%
2021/10/21	31.6	399.90	10	406.75	395.50	21.6	7,730	0.28%
2021/10/20	5	399.70	2	403.00	399.00	3	7,680	0.04%
2021/10/19	1	400.00	18	398.25	401.00	-17	7,711	-0.22%
2021/10/18	12.1	388.67	1	393.00	387.00	11.1	7,840	0.14%
2021/10/15	1.1	383.26	30	385.88	390.50	-29	7,897	-0.37%
2021/10/14	4.3	372.75	6.1	371.85	372.00	-1.8	7,975	-0.02%
2021/10/13	8	371.13	9	373.78	371.50	-1	7,962	-0.01%
2021/10/12	6.4	373.50	4	382.50	372.00	2.4	7,957	0.03%
2021/10/08	9.1	392.56	9	396.67	389.00	0.1	7,923	0.00%
2021/10/07	10	398.45	7	401.71	396.00	3	7,985	0.04%
2021/10/06	1.2	390.64	0	0.00	391.00	1.2	8,021	0.01%
2021/10/05	1.1	396.82	2	389.25	397.50	-0.9	8,052	-0.01%
2021/10/04	1	400.03	6	401.50	399.50	-5	8,091	-0.06%
2021/10/01	1.2	402.48	0	0.00	404.50	1.2	8,143	0.01%
2021/09/30	3.1	407.17	1	409.50	410.00	2.1	8,201	0.03%
2021/09/29	9.4	410.38	5	415.50	406.50	4.4	8,156	0.05%
2021/09/28	13.1	427.84	2	424.00	424.00	11.1	8,167	0.14%
2021/09/27	1.1	427.09	6	433.75	434.50	-4.9	8,188	-0.06%
2021/09/24	2	428.00	3	430.50	426.00	-1	8,194	-0.01%
2021/09/23	3.1	431.12	5	433.20	426.50	-2	8,292	-0.02%
2021/09/22	7.1	417.22	11	417.45	422.00	-3.9	8,256	-0.05%
2021/09/17	8.2	429.12	0	0.00	428.50	8.2	8,250	0.10%
2021/09/16	9.1	430.77	5	437.50	429.00	4.1	8,262	0.05%
2021/09/15	6.3	433.97	2	442.00	431.00	4.3	8,270	0.05%
2021/09/14	6.2	442.13	3	444.17	440.00	3.2	8,313	0.04%
2021/09/13	12	446.38	1	445.00	444.00	11	8,440	0.13%
2021/09/10	14	449.07	32	444.14	454.00	-18	8,564	-0.21%
2021/09/09	2.1	431.10	8.2	434.57	433.50	-6.1	8,524	-0.07%
2021/09/08	7.2	429.49	9	427.56	425.50	-1.8	8,548	-0.02%
2021/09/07	14.1	434.90	9.1	438.26	431.00	5	8,551	0.06%
2021/09/06	12.8	435.00	8	435.00	430.00	4.8	8,563	0.06%
2021/09/03	11.1	457.37	3	460.67	456.50	8.1	8,474	0.09%
2021/09/02	29.1	463.90	16	468.16	456.50	13.1	8,524	0.15%
2021/09/01	20.2	457.53	9	455.78	463.00	11.1	8,498	0.13%
2021/08/31	14	448.46	6	455.33	449.00	8	8,511	0.09%
2021/08/30	9	452.06	7	449.14	454.50	2	8,527	0.02%
2021/08/27	10.6	449.04	5	450.10	446.00	5.6	8,455	0.07%
2021/08/26	8.1	461.48	11	465.64	459.50	-2.9	8,428	-0.03%
2021/08/25	9.2	463.32	6.2	460.36	469.00	3	8,509	0.03%
2021/08/24	21.3	470.14	9	466.33	461.00	12.3	8,589	0.14%
2021/08/23	12.1	475.80	16	479.69	480.50	-3.9	8,648	-0.05%
2021/08/20	6.2	472.54	2.2	474.55	470.00	4	8,754	0.05%
2021/08/19	29.4	481.16	30.1	486.54	470.50	-0.7	8,799	-0.01%
2021/08/18	15.4	469.23	19	474.88	491.50	-3.6	8,768	-0.04%
2021/08/17	28.2	488.32	1.2	494.00	474.00	27	8,818	0.31%
2021/08/16	1	503.05	3.1	505.61	506.00	-2.1	8,868	-0.02%
2021/08/13	13	514.31	0.3	517.67	509.00	12.7	8,974	0.14%
2021/08/12	3.2	526.70	5	529.39	527.00	-1.9	9,230	-0.02%
2021/08/11	17.3	523.22	13.3	524.10	519.00	4	9,479	0.04%
2021/08/10	9.1	532.25	4.1	533.68	531.00	5	9,704	0.05%
2021/08/09	19.3	550.17	5.3	544.47	538.00	14	9,807	0.14%
2021/08/06	6.3	563.02	3.4	567.76	560.00	2.9	9,918	0.03%
2021/08/05	14.8	572.77	19.3	577.05	570.00	-4.5	10,046	-0.04%
2021/08/04	6.4	548.19	22.1	554.89	562.00	-15.7	10,340	-0.15%
2021/08/03	8	547.25	2	544.00	545.00	6	10,581	0.06%
2021/08/02	21.5	541.02	40.7	549.01	541.00	-19.3	10,617	-0.18%
2021/07/30	19.1	502.96	40	516.85	511.00	-20.9	10,454	-0.20%
2021/07/29	24.1	498.42	43.2	504.23	503.00	-19.1	10,501	-0.18%
2021/07/28	58.3	501.73	27.1	495.84	490.00	31.2	10,571	0.30%
2021/07/27	8.7	521.24	67.1	525.23	522.00	-58.4	10,575	-0.55%
2021/07/26	5	492.70	1.5	497.16	492.00	3.6	10,462	0.03%
2021/07/23	3.1	493.81	8.1	501.98	489.00	-5	10,540	-0.05%
2021/07/22	2	492.75	21.5	495.40	497.50	-19.5	10,644	-0.18%
2021/07/21	5.1	484.84	8.1	485.84	478.50	-3	10,762	-0.03%
2021/07/20	13.5	486.93	0	0.00	483.00	13.5	10,750	0.13%
2021/07/19	2.1	501.57	2.2	500.43	503.00	-0.1	10,706	0.00%
2021/07/16	2	494.50	8.2	500.99	499.50	-6.2	10,778	-0.06%
2021/07/15	9	493.44	3	499.00	499.50	6	10,800	0.06%
2021/07/14	13	493.38	7	491.79	490.50	6	10,810	0.06%
2021/07/13	20	500.13	5	506.00	495.00	15	10,795	0.14%
2021/07/12	1	501.96	8.2	500.49	500.00	-7.2	10,833	-0.07%
2021/07/09	12.3	494.17	6	494.83	492.50	6.3	10,892	0.06%
2021/07/08	5.2	504.62	19.1	504.90	506.00	-13.8	10,942	-0.13%
2021/07/07	16	496.97	2	503.86	494.00	14	11,025	0.13%
2021/07/06	12	502.58	17	506.06	500.00	-5	11,126	-0.04%
2021/07/05	4.3	502.56	10	500.90	504.00	-5.7	11,230	-0.05%
2021/07/02	14	495.11	1	495.98	493.50	13	11,304	0.11%
2021/07/01	5	502.40	9.6	504.66	503.00	-4.5	11,352	-0.04%
2021/06/30	17.3	500.03	15	504.40	499.00	2.3	11,458	0.02%
2021/06/29	1	490.01	1	489.50	487.50	0	11,416	0.00%
2021/06/28	1.1	491.32	7.2	495.15	496.50	-6.1	11,592	-0.05%
2021/06/25	24.2	494.29	11	496.68	489.00	13.2	11,660	0.11%
2021/06/24	0.1	495.50	6.1	494.53	497.00	-6	11,770	-0.05%
2021/06/23	5	487.20	5	488.70	490.00	0	11,964	0.00%
2021/06/22	16.4	478.35	1	477.00	476.50	15.4	11,986	0.13%
2021/06/21	16.6	485.66	1.1	492.78	483.00	15.5	11,884	0.13%
2021/06/18	13	512.23	20	510.75	503.00	-7	11,837	-0.06%
2021/06/17	5	505.21	1	506.02	509.00	4	11,945	0.03%
2021/06/16	11.2	511.73	2	513.00	510.00	9.2	12,163	0.08%
2021/06/15	13.1	513.06	25	517.04	522.00	-11.9	12,412	-0.10%
2021/06/11	14.2	511.13	2	512.50	506.00	12.2	12,480	0.10%
2021/06/10	6.3	517.03	12	522.58	515.00	-5.8	12,775	-0.05%
2021/06/09	16	513.31	19.2	514.81	513.00	-3.2	12,879	-0.03%
2021/06/08	3.1	513.42	3	513.33	512.00	0.1	12,963	0.00%
2021/06/07	10.1	507.82	30	509.83	519.00	-19.9	13,015	-0.15%
2021/06/04	4	498.13	2.1	496.12	500.00	1.9	12,988	0.01%
2021/06/03	3.1	498.57	1	491.58	505.00	2	13,118	0.02%
2021/06/02	34.6	508.56	13.1	499.61	498.00	21.4	13,156	0.16%
2021/06/01	82.2	524.18	8.1	531.85	516.00	74	13,140	0.56%
2021/05/31	5.1	523.10	62	523.84	534.00	-57	13,110	-0.43%
2021/05/28	44.2	505.71	40.1	508.20	505.00	4.1	13,029	0.03%
2021/05/27	14.1	487.13	28	491.43	495.50	-13.9	13,029	-0.11%
2021/05/26	22.1	487.80	3.1	486.37	487.00	19	13,120	0.14%
2021/05/25	25.5	499.20	25.2	503.02	491.00	0.4	13,186	0.00%
2021/05/24	28.3	477.00	45.5	481.08	487.50	-17.2	13,083	-0.13%
2021/05/21	30.4	468.56	39.7	472.13	470.50	-9.2	13,071	-0.07%
2021/05/20	52.4	472.63	20.2	466.82	460.00	32.2	12,992	0.25%
2021/05/19	35	500.77	13	512.00	494.50	22	12,856	0.17%
2021/05/18	19.5	502.94	69.3	502.72	513.00	-49.7	12,796	-0.39%
2021/05/17	43.5	471.86	41.2	475.22	466.50	2.3	12,699	0.02%
2021/05/14	49.1	493.41	36	494.38	480.00	13.1	12,559	0.10%
2021/05/13	82.5	489.59	71.1	491.97	479.00	11.4	12,427	0.09%
2021/05/12	32.4	488.96	33	491.87	491.50	-0.6	12,219	0.00%
2021/05/11	85.8	505.58	38	496.20	491.00	47.8	11,808	0.41%
2021/05/10	60.7	561.93	22	554.45	545.00	38.7	11,473	0.34%
2021/05/07	20.2	573.35	43	574.07	578.00	-22.8	11,350	-0.20%
2021/05/06	30.2	540.73	26	546.69	553.00	4.2	11,133	0.04%
2021/05/05	58	558.51	21.8	559.09	533.00	36.2	11,011	0.33%
2021/05/04	29	560.96	27	568.04	581.00	2	10,953	0.02%
2021/05/03	55.1	592.70	19	593.58	588.00	36.1	10,777	0.34%
2021/04/29	19.6	625.89	18	625.17	624.00	1.6	10,674	0.01%
2021/04/28	36	629.33	27.7	632.83	624.00	8.3	10,596	0.08%
2021/04/27	43.1	639.11	32.5	647.12	620.00	10.6	10,513	0.10%
2021/04/26	12.1	616.85	20.3	620.51	616.00	-8.3	10,288	-0.08%
2021/04/23	12.2	595.60	41.1	607.41	614.00	-29	10,238	-0.28%
2021/04/22	18	596.22	17.1	594.39	588.00	0.9	10,260	0.01%
2021/04/21	6	589.67	0.1	592.00	589.00	5.9	10,201	0.06%
2021/04/20	18	594.67	22	598.73	596.00	-4	10,201	-0.04%
2021/04/19	19.4	598.22	0	0.00	592.00	19.4	10,213	0.19%
2021/04/16	32.1	616.56	40.1	617.87	611.00	-8	10,166	-0.08%
2021/04/15	20.2	598.96	48	602.71	610.00	-27.8	10,099	-0.28%
2021/04/14	26.2	579.43	27.2	585.78	591.00	-1	10,081	-0.01%
2021/04/13	21.5	591.19	37.2	594.46	586.00	-15.7	10,108	-0.15%
2021/04/12	67.6	596.00	30.5	591.73	585.00	37.1	9,978	0.37%
2021/04/09	68.6	619.40	29	617.55	611.00	39.6	9,818	0.40%
2021/04/08	38.4	621.31	36.3	630.05	629.00	2.1	9,746	0.02%
2021/04/07	38.5	601.77	42.2	609.41	619.00	-3.7	9,591	-0.04%
2021/04/06	17.3	594.80	72.1	590.03	602.00	-54.7	9,500	-0.58%
2021/04/01	36.1	575.98	11	575.45	570.00	25.1	9,393	0.27%
2021/03/31	71.7	582.38	52	585.85	575.00	19.7	9,445	0.21%
2021/03/30	8.3	567.75	25	573.08	572.00	-16.7	9,340	-0.18%
2021/03/29	40.2	566.02	1.3	566.31	560.00	38.9	9,294	0.42%
2021/03/26	30	555.87	45	557.34	569.00	-15	9,184	-0.16%
2021/03/25	20	530.45	39.3	535.82	536.00	-19.3	9,009	-0.21%
2021/03/24	24.1	528.30	9.1	528.69	528.00	14.9	8,985	0.17%
2021/03/23	29.1	532.35	36	535.17	533.00	-6.9	9,016	-0.08%
2021/03/22	33.6	530.35	6	526.03	527.00	27.5	8,942	0.31%
2021/03/19	36.1	535.51	34.9	544.73	542.00	1.3	8,794	0.01%
2021/03/18	6	536.83	54.5	525.51	539.00	-48.5	8,560	-0.57%
2021/03/17	23	501.87	30.2	510.37	508.00	-7.2	8,305	-0.09%
2021/03/16	60.1	508.13	54.2	512.91	497.50	5.8	8,198	0.07%
2021/03/15	29.1	495.22	43.1	495.92	496.50	-14	7,919	-0.18%
2021/03/12	34.5	494.07	19	498.21	487.00	15.5	7,827	0.20%
2021/03/11	10	494.20	65	491.08	499.00	-55	7,796	-0.71%
2021/03/10	24.1	478.78	16	481.91	477.00	8.1	7,695	0.11%
2021/03/09	35.1	476.18	11	480.41	473.50	24.1	7,684	0.31%
2021/03/08	26.1	481.40	46.1	485.92	481.00	-20	7,593	-0.26%
2021/03/05	16.1	466.10	5	466.50	469.50	11.1	7,471	0.15%
2021/03/04	47.4	479.24	7	476.57	477.00	40.4	7,434	0.54%
2021/03/03	25.1	486.35	9	492.11	494.00	16.1	7,315	0.22%
2021/03/02	82	504.98	25.2	501.45	493.50	56.8	7,250	0.78%
2021/02/26	21.1	479.00	3.3	482.11	474.00	17.8	7,151	0.25%
2021/02/25	9.2	504.97	4	499.75	499.00	5.2	6,994	0.07%
2021/02/24	14.1	511.64	7.1	519.86	506.00	6.9	6,873	0.10%
2021/02/23	22.7	513.82	14	511.43	513.00	8.7	6,809	0.13%
2021/02/22	23	526.39	6	532.00	531.00	17	6,735	0.25%
2021/02/19	14.4	533.36	19	535.21	528.00	-4.6	6,759	-0.07%
2021/02/18	29.1	532.23	16	538.19	544.00	13.1	6,624	0.20%
2021/02/17	6	521.67	7	519.86	526.00	-1	6,448	-0.02%
2021/02/05	0	0.00	20.1	474.44	479.00	-20.1	6,252	-0.32%
2021/02/04	8.1	434.65	13.3	438.12	435.50	-5.2	6,222	-0.08%
2021/02/03	12	430.43	30	430.13	430.50	-18	6,237	-0.29%
2021/02/02	15.1	421.14	55	420.45	423.50	-39.9	6,274	-0.64%
2021/02/01	2	411.46	12.5	403.15	408.50	-10.4	6,444	-0.16%
2021/01/29	28	402.20	5.1	395.22	394.00	22.9	6,419	0.36%
2021/01/28	12	403.80	7	398.29	401.00	5	6,396	0.08%
2021/01/27	18	411.12	8	418.36	414.00	10	6,374	0.16%
2021/01/26	57	416.10	11.3	436.82	408.00	45.8	6,333	0.72%
2021/01/25	20.4	412.17	81.1	416.03	417.50	-60.8	6,241	-0.97%
2021/01/22	83.2	431.19	23.3	421.36	423.00	59.9	6,201	0.97%
2021/01/21	24.1	408.17	18.3	411.89	408.50	5.8	6,126	0.09%
2021/01/20	21.2	401.72	2	403.25	401.00	19.2	6,108	0.31%
2021/01/19	3	411.67	10.1	407.73	410.00	-7.1	6,003	-0.12%
2021/01/18	26	391.09	10	394.20	395.00	16	5,933	0.27%
2021/01/15	10	403.05	33.5	403.29	400.00	-23.5	5,892	-0.40%
2021/01/14	25.5	394.53	0.9	395.50	393.00	24.6	5,791	0.42%
2021/01/13	11.1	402.46	28.2	395.69	403.00	-17.1	5,771	-0.30%
2021/01/12	21	384.40	5	395.70	383.00	16	5,744	0.28%
2021/01/11	5.2	382.61	5	385.80	387.50	0.2	5,682	0.00%
2021/01/08	9	382.89	2	384.25	384.00	7	5,679	0.12%
2021/01/07	17.1	375.97	6	379.83	378.00	11.1	5,712	0.19%
2021/01/06	4	382.63	15.2	378.34	384.00	-11.2	5,650	-0.20%
2021/01/05	4.1	357.39	0	0.00	359.50	4.1	5,487	0.07%
2021/01/04	6	361.59	0	0.00	363.50	6	5,522	0.11%
2020/12/31	8	369.12	13	368.62	369.00	-5	5,616	-0.09%
2020/12/30	10	351.51	1	353.02	357.00	9	5,643	0.16%
2020/12/29	0	350.00	2.1	349.65	352.50	-2	5,701	-0.04%
2020/12/28	4.1	347.62	1	350.00	348.50	3.1	5,737	0.05%
2020/12/25	4	348.28	14	348.97	351.50	-10	5,721	-0.17%
2020/12/24	1	330.49	8	335.00	333.00	-7	5,648	-0.12%
2020/12/23	4	325.36	7.1	326.09	325.00	-3.1	5,613	-0.05%
2020/12/22	5	321.80	3	326.17	318.00	2	5,606	0.04%
2020/12/21	7.1	326.01	5	327.38	324.50	2.1	5,571	0.04%
2020/12/18	6	322.50	7	322.63	323.00	-1	5,536	-0.02%
2020/12/17	0	0.00	2.1	322.00	323.00	-2.1	5,556	-0.04%
2020/12/16	0	0.00	7	319.06	314.00	-7	5,490	-0.13%
2020/12/15	4	310.76	0	0.00	312.50	4	5,469	0.07%
2020/12/14	0	317.50	2	321.00	318.00	-2	5,488	-0.04%
2020/12/11	4.1	311.92	12	317.17	315.50	-7.9	5,518	-0.14%
2020/12/10	2	318.26	1	316.50	317.50	1	5,480	0.02%
2020/12/09	0.1	318.00	7.1	324.54	321.50	-7	5,498	-0.13%
2020/12/08	1	317.00	20.1	314.26	316.50	-19.1	5,448	-0.35%
2020/12/07	22.1	306.18	5	304.90	306.00	17.1	5,425	0.31%
2020/12/04	1	312.50	5	314.10	315.00	-4	5,385	-0.07%
2020/12/03	2	312.49	21.5	311.23	312.50	-19.5	5,377	-0.36%
2020/12/02	45	308.39	19	309.97	308.00	26	5,332	0.49%
2020/12/01	2	303.25	2.3	303.08	303.00	-0.3	5,326	0.00%
2020/11/30	3.1	302.63	9	304.83	299.00	-5.9	5,376	-0.11%
2020/11/27	3.5	298.64	24	300.96	304.00	-20.5	5,370	-0.38%
2020/11/26	3	294.67	32	294.83	297.00	-29	5,403	-0.54%
2020/11/25	71.3	294.39	61	294.46	293.00	10.3	5,505	0.19%
2020/11/24	37	299.95	11	299.91	298.50	26	5,514	0.47%
2020/11/23	25	305.50	13	306.15	304.00	12	5,615	0.21%
2020/11/20	4	302.50	37	301.93	301.50	-33	5,730	-0.58%
2020/11/19	22	296.95	31	297.94	297.50	-9	5,720	-0.16%
2020/11/18	7	300.29	39	298.40	300.00	-32	5,669	-0.56%
2020/11/17	63	292.33	9	296.11	291.00	54	5,597	0.96%
2020/11/16	14	290.86	152.1	290.76	291.00	-138.1	5,652	-2.44%	大賣/鉅額交易
2020/11/13	3	288.33	12	289.50	291.50	-9	5,713	-0.16%
2020/11/11	61	287.15	8	288.06	286.00	53	5,897	0.90%
2020/11/10	127	290.62	125	292.26	291.50	2	5,843	0.03%	大買/大賣/
2020/11/09	22	292.34	75	293.67	293.00	-53	5,739	-0.92%
2020/11/06	6	273.00	12	275.25	273.00	-6	5,573	-0.11%
2020/11/05	18	268.75	7	271.00	270.00	11	5,595	0.20%
2020/11/04	13	266.88	18	268.86	273.00	-5	5,648	-0.09%
2020/11/03	13	262.85	7	262.29	263.50	6	5,867	0.10%
2020/11/02	4	263.25	1	264.00	264.00	3	6,006	0.05%
2020/10/30	13	269.96	0	0.00	267.00	13	6,026	0.22%
2020/10/29	9	274.28	4	274.75	274.50	5	6,071	0.08%
2020/10/28	146	278.88	8	278.25	278.50	138	6,153	2.24%	大買/鉅額交易
2020/10/27	6	276.08	7	277.57	278.00	-1	6,410	-0.02%
2020/10/26	5	278.20	27	279.87	278.50	-22	6,435	-0.34%
2020/10/23	2	277.50	37	280.18	279.00	-35	6,498	-0.54%
2020/10/22	54	277.92	34	278.43	277.00	20	6,621	0.30%
2020/10/21	17	281.47	11	283.41	281.50	6	6,635	0.09%
2020/10/20	28	282.54	8	281.00	282.00	20	6,671	0.30%
2020/10/19	17	277.85	12	280.00	277.00	5	6,713	0.07%
2020/10/16	30	278.50	10	278.50	278.50	20	6,855	0.29%
2020/10/15	15	280.50	22	283.39	279.50	-7	6,884	-0.10%
2020/10/14	15	279.60	15	283.63	280.50	0	6,814	0.00%
2020/10/13	15.1	280.61	10	283.45	281.50	5.1	6,789	0.08%
2020/10/12	2	285.00	5	286.00	285.00	-3	6,811	-0.04%
2020/10/08	17	280.18	184.8	283.97	282.00	-167.8	6,819	-2.46%	大賣/鉅額交易
2020/10/07	24	277.90	19	275.47	277.00	5	6,737	0.07%
2020/10/06	7	266.36	30	268.40	269.50	-23	6,754	-0.34%
2020/10/05	51	260.71	12	266.50	260.00	39	6,794	0.57%
2020/09/30	115	265.76	4	265.13	265.50	111	6,932	1.60%	大買/鉅額交易
2020/09/29	5	261.90	12	262.25	264.00	-7	6,999	-0.10%
2020/09/28	10	257.60	42	255.90	258.50	-32	7,140	-0.45%
2020/09/25	3	246.00	3	248.50	243.50	0	7,269	0.00%
2020/09/24	3	256.17	5	257.10	258.00	-2	7,388	-0.03%
2020/09/23	12	255.21	20	258.80	259.50	-8	7,392	-0.11%
2020/09/22	18	257.72	163	256.97	259.00	-145	7,408	-1.96%	大賣/鉅額交易
2020/09/21	20	254.63	6	251.75	253.00	14	7,339	0.19%
2020/09/18	5	257.00	22	256.16	257.00	-17	7,343	-0.23%
2020/09/17	28	255.55	2	256.75	253.00	26	7,362	0.35%
2020/09/16	4	254.13	12	254.92	255.50	-8	7,362	-0.11%
2020/09/15	71	249.83	21	251.24	252.00	50	7,385	0.68%
2020/09/14	14	248.89	37	247.39	250.50	-23	7,508	-0.31%
2020/09/11	39	241.04	3	244.33	243.50	36	7,481	0.48%
2020/09/10	63	243.98	18	243.58	243.50	45	7,489	0.60%
2020/09/09	20	235.33	17	236.56	237.50	3	7,410	0.04%
2020/09/08	5	243.40	1	242.00	242.00	4	7,354	0.05%
2020/09/07	5	242.40	4	245.25	241.00	1	7,331	0.01%
2020/09/04	10	244.00	1	246.50	243.00	9	7,321	0.12%
2020/09/03	8	250.31	8	251.31	251.00	0	7,287	0.00%
2020/09/02	7	250.86	6	252.33	249.50	1	7,209	0.01%
2020/09/01	2	246.00	11	244.45	246.50	-9	7,144	-0.13%
2020/08/31	16	245.75	4	255.13	240.00	12	7,081	0.17%
2020/08/28	4	247.63	1	248.50	248.00	3	6,985	0.04%
2020/08/27	12	251.79	9	248.78	248.00	3	6,947	0.04%
2020/08/26	20	253.88	2	252.50	254.00	18	6,825	0.26%
2020/08/25	13	263.42	28	265.39	262.00	-15	6,721	-0.22%
2020/08/24	26	262.44	2.3	264.33	264.00	23.7	6,725	0.35%
2020/08/21	41	262.54	137	263.82	263.00	-96	6,726	-1.43%	大賣/
2020/08/20	35	256.44	7	258.50	256.00	28	6,685	0.42%
2020/08/19	25	266.30	75	267.01	268.50	-50	6,647	-0.75%
2020/08/18	220.1	267.98	37	269.32	265.50	183.1	6,544	2.80%	大買/鉅額交易
2020/08/17	3	286.83	17.1	286.33	289.00	-14.1	6,336	-0.22%
2020/08/14	21	279.48	2	281.50	285.00	19	6,374	0.30%
2020/08/13	1	283.00	26	283.44	284.50	-25	6,352	-0.39%
2020/08/12	60	282.03	167	283.22	282.00	-107	6,396	-1.67%	大賣/鉅額交易
2020/08/11	9.1	287.40	72	289.04	289.50	-63	6,451	-0.98%
2020/08/10	85	288.81	28	285.80	287.00	57	6,384	0.89%
2020/08/07	40	299.90	15	300.37	294.00	25	6,362	0.39%
2020/08/06	17	313.53	12	316.54	316.00	5	6,177	0.08%
2020/08/05	2	301.00	4.1	301.79	303.50	-2.1	6,036	-0.03%
2020/08/04	3	296.83	28	297.25	297.50	-25	5,963	-0.42%
2020/08/03	3	294.17	7.1	292.48	296.00	-4.1	5,954	-0.07%
2020/07/31	2.1	293.33	32.1	294.30	290.00	-30	6,052	-0.50%
2020/07/30	2	278.50	7.7	279.29	279.50	-5.7	5,896	-0.10%
2020/07/29	2	276.25	10	276.75	277.50	-8	5,945	-0.13%
2020/07/28	45	280.89	8	282.25	269.50	37	5,960	0.62%
2020/07/27	8	275.25	7	276.50	277.00	1	5,905	0.02%
2020/07/24	20	274.08	8	276.94	271.50	12	5,975	0.20%
2020/07/23	2	279.50	3	279.83	281.50	-1	5,979	-0.02%
2020/07/22	7	275.64	15	275.80	279.50	-8	5,973	-0.13%
2020/07/21	8	263.38	17	265.44	265.50	-9	5,848	-0.15%
2020/07/20	7	260.07	15	260.53	260.00	-8	5,827	-0.14%
2020/07/17	8	261.38	9	262.39	262.00	-1	5,858	-0.02%
2020/07/16	5	263.40	17	266.18	263.50	-12	5,883	-0.20%
2020/07/15	7	264.00	12.1	267.17	262.50	-5.1	5,846	-0.09%
2020/07/14	22	269.14	2	266.75	267.00	20	5,852	0.34%
2020/07/13	128	278.42	31	271.55	271.50	97	5,832	1.66%	大買/
2020/07/10	9	287.06	132	284.79	285.50	-123	5,772	-2.13%	大賣/鉅額交易
2020/07/09	8	287.50	4	285.62	284.50	4	5,709	0.07%
2020/07/08	133	267.79	6	268.67	268.00	127	5,546	2.29%	大買/鉅額交易
2020/07/07	25	269.18	50	272.73	265.00	-25	5,458	-0.46%
2020/07/06	45.1	276.50	111	278.53	281.50	-65.9	5,300	-1.24%	大賣/
2020/07/03	107	251.00	14	252.36	260.50	93	5,177	1.80%	大買/
2020/07/02	5	236.70	16.1	235.69	237.00	-11.1	5,054	-0.22%
2020/07/01	10.2	235.07	10	232.85	234.50	0.2	5,085	0.00%
2020/06/30	0	0.00	1	229.50	228.00	-1	5,055	-0.02%
2020/06/24	5	227.80	0	0.00	228.00	5	5,051	0.10%
2020/06/23	1	229.00	4	228.00	228.00	-3	5,081	-0.06%
2020/06/22	5	224.30	6	227.83	224.00	-1	5,082	-0.02%
2020/06/19	2	223.25	30	221.45	222.00	-28	5,083	-0.55%
2020/06/18	3	215.17	1	215.50	215.50	2	5,053	0.04%
2020/06/17	1	212.50	0	0.00	214.00	1	5,120	0.02%
2020/06/16	0	0.00	2	215.00	215.00	-2	5,293	-0.04%
2020/06/15	5	212.50	16	212.25	211.00	-11	5,451	-0.20%
2020/06/12	12	212.63	152	211.71	213.50	-140	5,499	-2.55%	大賣/鉅額交易
2020/06/11	30	213.43	6	216.25	213.50	24	5,568	0.43%
2020/06/10	20	214.45	2	214.50	214.00	18	5,609	0.32%
2020/06/09	1	216.00	0	217.00	217.00	1	5,690	0.02%
2020/06/08	3	217.00	1	217.47	217.50	2	5,802	0.03%
2020/06/05	10	214.30	12	216.25	215.00	-2	5,800	-0.03%
2020/06/04	12	214.08	3	215.50	216.00	9	5,849	0.15%
2020/06/03	0	0.00	17	214.44	213.00	-17	5,868	-0.29%
2020/06/02	63	210.90	14	211.14	210.50	49	5,861	0.84%
2020/06/01	116	208.54	18	212.14	208.50	98	5,875	1.67%	大買/
2020/05/29	0	0.00	12	207.50	205.00	-12	5,871	-0.20%
2020/05/28	2	206.00	3	205.17	208.00	-1	5,868	-0.02%
2020/05/27	10	207.40	4	209.25	207.00	6	5,929	0.10%
2020/05/26	4	206.25	17	207.65	208.00	-13	6,004	-0.22%
2020/05/25	0	0.00	4	201.50	202.50	-4	5,987	-0.07%
2020/05/22	7.2	198.72	14	199.50	198.50	-6.9	5,999	-0.11%
2020/05/21	4	200.63	11	202.09	203.50	-7	6,010	-0.12%
2020/05/20	1	197.50	0	0.00	198.00	1	6,092	0.02%
2020/05/19	18	197.83	8	198.31	197.00	10	6,166	0.16%
2020/05/18	16.1	196.56	182	196.93	195.00	-165.9	6,124	-2.71%	大賣/鉅額交易
2020/05/15	2	203.75	7	203.71	204.00	-5	6,014	-0.08%
2020/05/14	7	206.36	1	204.50	203.50	6	6,020	0.10%
2020/05/13	6	209.00	15.1	208.84	210.00	-9.1	5,997	-0.15%
2020/05/12	7	205.00	7	205.64	204.00	0	5,938	0.00%
2020/05/11	0	0.00	2	204.75	204.00	-2	6,018	-0.03%
2020/05/08	3	204.50	4	204.25	203.50	-1	6,061	-0.02%
2020/05/07	31	204.58	31	205.05	200.00	0	6,066	0.00%
2020/05/06	10	195.95	19	195.24	195.50	-9	5,926	-0.15%
2020/05/05	1	188.50	10	189.55	189.00	-9	5,838	-0.15%
2020/05/04	5.1	182.41	6	187.42	187.00	-0.9	5,822	-0.02%
2020/04/30	16	184.50	36	185.97	186.50	-20	5,781	-0.35%
2020/04/29	19	183.68	12	185.00	183.50	7	5,798	0.12%
2020/04/28	11	175.73	3	177.17	179.50	8	5,749	0.14%
2020/04/27	3	177.83	0	0.00	178.00	3	5,808	0.05%
2020/04/24	16	176.03	0	0.00	176.00	16	5,740	0.28%
2020/04/23	4	178.25	4	179.38	178.50	0	5,733	0.00%
2020/04/22	5	173.70	4	175.63	177.00	1	5,784	0.02%
2020/04/21	7	180.21	2	183.00	179.00	5	5,812	0.09%
2020/04/20	23.1	183.55	0	0.00	183.00	23.1	5,867	0.39%
2020/04/17	7	185.00	11	185.91	185.00	-4	5,968	-0.07%
2020/04/16	37	183.70	0	0.00	183.00	37	5,929	0.62%
2020/04/15	3.2	185.12	3	185.67	186.00	0.2	6,016	0.00%
2020/04/14	1	184.00	6	185.67	185.50	-5	6,067	-0.08%
2020/04/13	32	181.78	0	0.00	181.00	32	6,147	0.52%
2020/04/10	11	185.27	0	0.00	185.00	11	6,216	0.18%
2020/04/09	7	186.36	5	187.30	187.00	2	6,343	0.03%
2020/04/08	26	185.25	20	188.38	184.50	6	6,328	0.09%
2020/04/07	119	185.48	10	189.60	184.00	109	6,281	1.74%	大買/鉅額交易
2020/04/06	1	179.50	15	181.97	185.00	-14	6,250	-0.22%
2020/04/01	4	174.25	7	174.57	175.00	-3	6,286	-0.05%
2020/03/31	4	172.63	3	175.00	172.00	1	6,274	0.02%
2020/03/27	5	173.50	3	172.50	172.00	2	6,290	0.03%
2020/03/26	1	167.00	10	170.15	171.00	-9	6,346	-0.14%
2020/03/25	10	168.90	6	169.75	169.00	4	6,703	0.06%
2020/03/24	13	162.04	18	162.11	161.50	-5	6,753	-0.07%
2020/03/23	3	154.33	11	154.32	153.50	-8	6,743	-0.12%
2020/03/20	24	153.65	10	159.90	152.00	14	6,702	0.21%
2020/03/19	19	156.03	6	157.75	152.00	13	6,562	0.20%
2020/03/18	8	170.05	6	172.33	168.50	2	6,536	0.03%
2020/03/17	25	170.98	26	172.62	170.00	-1	6,604	-0.02%
2020/03/16	6	177.50	4	174.63	171.50	2	6,603	0.03%
2020/03/13	18.3	176.33	25	177.40	178.50	-6.8	6,591	-0.10%
2020/03/12	13	185.12	17	186.59	185.50	-4	6,549	-0.06%
2020/03/11	1	193.00	1	198.50	193.00	0	6,481	0.00%
2020/03/10	3	194.17	0	0.00	194.00	3	6,516	0.05%
2020/03/09	5	198.60	17	197.32	195.00	-12	6,498	-0.18%
2020/03/06	1	205.00	1	204.00	203.50	0	6,463	0.00%
2020/03/05	2	204.75	5	205.20	204.50	-3	6,532	-0.05%
2020/03/04	1	201.00	5	201.70	203.50	-4	6,523	-0.06%
2020/03/03	6	201.50	10	203.00	201.50	-4	6,594	-0.06%
2020/03/02	5	197.00	5	198.50	197.50	0	6,653	0.00%
2020/02/27	9	197.78	12	195.50	195.50	-3	6,706	-0.04%
2020/02/26	0	0.00	3	202.50	203.50	-3	6,836	-0.04%
2020/02/25	17	203.00	10	204.05	203.50	7	7,280	0.10%
2020/02/21	7	203.14	1.4	204.57	205.00	5.6	7,373	0.08%
2020/02/20	34	208.38	0	0.00	208.50	34	7,271	0.47%
2020/02/19	6	212.17	22	212.55	213.00	-16	7,189	-0.22%
2020/02/18	11	212.32	1	213.50	212.00	10	7,246	0.14%
2020/02/17	8	216.56	2	217.00	216.50	6	7,247	0.08%
2020/02/14	6	218.58	2	219.25	219.50	4	7,331	0.05%
2020/02/13	4	220.25	3	220.67	220.50	1	7,327	0.01%
2020/02/12	34	220.06	15	220.60	220.50	19	7,329	0.26%
2020/02/11	2	211.25	12	214.50	216.50	-10	7,286	-0.14%
2020/02/10	17	209.32	0	0.00	208.50	17	7,482	0.23%
2020/02/07	5	214.60	1	216.50	214.00	4	7,551	0.05%
2020/02/06	3	214.83	11	216.82	218.50	-8	7,667	-0.10%
2020/02/05	3	213.83	12	216.08	212.00	-9	7,839	-0.11%
2020/02/04	0	0.00	9	214.00	218.00	-9	7,924	-0.11%
2020/02/03	2	209.25	0	0.00	213.00	2	7,968	0.03%
2020/01/31	8	216.75	2	216.50	218.00	6	7,991	0.08%
2020/01/30	8	217.25	3	224.17	214.50	5	8,059	0.06%
2020/01/20	0	0.00	10	229.80	230.50	-10	8,056	-0.12%
2020/01/17	0	0.00	4	228.50	228.50	-4	8,283	-0.05%
2020/01/16	2	225.50	19	226.89	230.00	-17	8,525	-0.20%
2020/01/15	18	227.42	0	0.00	227.50	18	8,850	0.20%
2020/01/14	12	231.50	12	234.00	232.00	0	8,760	0.00%
2020/01/13	6	230.17	18	231.97	232.50	-12	8,660	-0.14%
2020/01/10	3	224.83	4	227.25	227.50	-1	8,590	-0.01%
2020/01/09	9	227.17	29	226.98	227.50	-20	8,592	-0.23%
2020/01/08	5	220.00	13	221.54	220.50	-8	8,506	-0.09%
2020/01/07	5	216.10	18	218.06	218.00	-13	8,421	-0.15%
2020/01/06	12	210.75	1	212.00	211.00	11	8,327	0.13%
2020/01/03	20	216.58	5	219.30	215.50	15	8,285	0.18%
2020/01/02	8	221.38	5	221.80	222.50	3	8,241	0.04%
2019/12/31	7	220.50	1	222.00	219.00	6	8,229	0.07%
2019/12/30	6	222.83	5	222.80	222.00	1	8,345	0.01%
2019/12/27	5	225.50	8	226.44	227.00	-3	8,418	-0.04%
2019/12/26	1	220.50	3	220.50	221.00	-2	8,396	-0.02%
2019/12/25	2	218.25	4	218.88	219.00	-2	8,478	-0.02%
2019/12/24	0	0.00	3	217.50	216.00	-3	8,542	-0.04%
2019/12/23	5	215.70	13	215.42	216.00	-8	8,613	-0.09%
2019/12/20	44	213.00	16	211.47	212.50	28	8,530	0.33%
2019/12/19	20	223.68	16	225.19	225.50	4	8,167	0.05%
2019/12/18	38	230.93	3	231.50	229.00	35	8,064	0.43%
2019/12/17	17	236.71	1	237.50	238.00	16	8,016	0.20%
2019/12/16	7	234.79	6	234.67	235.00	1	8,094	0.01%
2019/12/13	8	232.31	12.1	234.80	229.00	-4.1	8,081	-0.05%
2019/12/12	7	229.64	4	230.50	230.50	3	7,986	0.04%
2019/12/11	1	227.00	11	230.27	230.00	-10	7,925	-0.13%
2019/12/10	15	225.57	19	227.18	227.50	-4	7,895	-0.05%
2019/12/09	8	225.69	19	224.84	225.50	-11	7,918	-0.14%
2019/12/06	11	220.00	12	223.38	220.00	-1	7,926	-0.01%
2019/12/05	9	220.39	2	222.00	221.50	7	7,959	0.09%
2019/12/04	3	216.17	6.7	216.46	216.00	-3.7	8,053	-0.05%
2019/12/03	7	219.57	21	219.60	219.50	-14	8,081	-0.17%
2019/12/02	23	226.80	29	220.14	220.50	-6	8,211	-0.07%
2019/11/29	5	223.60	2	223.50	223.50	3	8,238	0.04%
2019/11/28	30	225.22	5	230.30	223.50	25	8,490	0.29%
2019/11/27	8	225.50	6	228.67	227.00	2	8,658	0.02%
2019/11/26	8	226.81	5	226.10	225.50	3	8,872	0.03%
2019/11/25	24	230.27	35	232.46	227.00	-11	8,839	-0.12%
2019/11/22	6	224.42	19.1	229.25	237.50	-13.1	8,732	-0.15%
2019/11/21	34	214.91	30	214.98	216.00	4	8,336	0.05%
2019/11/20	3	216.83	5	219.50	218.00	-2	8,395	-0.02%
2019/11/19	1	216.00	14	218.11	219.00	-13	8,436	-0.15%
2019/11/18	6	210.75	26	213.10	214.50	-20	8,469	-0.24%
2019/11/15	11	211.86	8	211.75	212.50	3	8,602	0.03%
2019/11/14	8	216.56	13	216.62	216.50	-5	8,682	-0.06%
2019/11/13	13	217.77	13	219.31	216.00	0	8,689	0.00%
2019/11/12	54	212.70	14	214.14	216.00	40	8,610	0.46%
2019/11/11	8	208.94	55	209.67	208.50	-47	8,608	-0.55%
2019/11/08	14	211.75	4	214.62	212.00	10	8,645	0.12%
2019/11/07	35	215.46	33	215.76	215.00	2	8,609	0.02%
2019/11/06	8	212.25	3	214.50	214.50	5	8,457	0.06%
2019/11/05	26	214.58	20	217.08	219.00	6	8,509	0.07%
2019/11/04	14	209.57	18	208.42	209.00	-4	8,435	-0.05%
2019/11/01	3	197.17	15	201.10	202.00	-12	8,321	-0.14%
2019/10/31	4	198.13	27	198.04	196.00	-23	8,247	-0.28%
2019/10/30	6	195.33	8	194.69	196.50	-2	8,202	-0.02%
2019/10/29	5	193.70	5	192.70	192.50	0	8,153	0.00%
2019/10/28	11	197.23	20	196.58	195.50	-9	8,093	-0.11%
2019/10/25	44	198.41	2	196.50	196.00	42	7,976	0.53%
2019/10/24	5	205.00	8	206.44	208.00	-3	7,783	-0.04%
2019/10/23	2	199.25	43	197.80	204.50	-41	7,616	-0.54%
2019/10/22	1	187.50	0	0.00	188.00	1	7,291	0.01%
2019/10/21	5	186.40	1	186.00	186.50	4	7,455	0.05%
2019/10/18	0	0.00	1	189.50	187.50	-1	7,610	-0.01%
2019/10/17	0	0.00	10	186.35	188.00	-10	7,773	-0.13%
2019/10/16	2	183.50	6	185.58	183.50	-4	7,984	-0.05%
2019/10/15	33	182.73	1	182.50	183.00	32	8,179	0.39%
2019/10/14	2	186.00	34	185.84	185.50	-32	8,392	-0.38%
2019/10/09	9	182.33	0	0.00	181.00	9	8,577	0.10%
2019/10/08	24	185.38	14	185.71	187.00	10	8,728	0.11%
2019/10/07	10	189.90	2	191.25	188.50	8	8,873	0.09%
2019/10/04	5	189.60	4	190.88	191.00	1	8,924	0.01%
2019/10/03	0	0.00	14	188.43	190.00	-14	8,853	-0.16%
2019/10/02	3	186.33	6	185.00	187.00	-3	8,806	-0.03%
2019/10/01	2	183.00	19	182.76	184.50	-17	8,797	-0.19%
2019/09/27	15	178.07	11	179.14	178.00	4	8,791	0.05%
2019/09/26	29	181.71	10	182.40	182.00	19	8,861	0.21%
2019/09/25	6	185.25	4	186.00	186.00	2	8,969	0.02%
2019/09/24	2	184.75	6.1	185.02	184.50	-4.1	9,037	-0.05%
2019/09/23	7	183.79	0	0.00	184.00	7	9,050	0.08%
2019/09/20	17	186.32	0	0.00	185.00	17	9,078	0.19%
2019/09/19	2	189.00	13	189.46	189.00	-11	9,051	-0.12%
2019/09/18	9	187.06	10	188.90	186.50	-1	8,947	-0.01%
2019/09/17	5	185.70	19	186.00	186.50	-14	8,943	-0.16%
2019/09/16	14	183.29	11	185.73	185.50	3	8,984	0.03%
2019/09/12	9	186.67	6	189.00	187.50	3	9,027	0.03%
2019/09/11	2	187.00	6	187.17	188.00	-4	9,165	-0.04%
2019/09/10	6	184.67	2	185.50	184.00	4	9,149	0.04%
2019/09/09	23	188.59	2	188.00	187.00	21	9,104	0.23%
2019/09/06	4	190.38	13	191.42	189.50	-9	9,071	-0.10%
2019/09/05	4	187.25	4	187.88	188.50	0	9,019	0.00%
2019/09/04	10	186.15	37.1	185.65	186.00	-27.1	9,087	-0.30%
2019/09/03	17	189.15	4	190.25	188.50	13	9,090	0.14%
2019/09/02	7	191.00	16	191.75	193.00	-9	9,158	-0.10%
2019/08/30	43	187.20	11	187.41	186.00	32	9,151	0.35%
2019/08/29	23	181.67	23	180.04	181.00	0	8,927	0.00%
2019/08/28	14	173.14	6	173.25	174.50	8	8,746	0.09%
2019/08/27	7	171.21	6	172.83	170.50	1	8,712	0.01%
2019/08/26	6	169.92	6	170.83	169.00	0	8,721	0.00%
2019/08/23	3	174.33	14	175.64	174.00	-11	8,719	-0.13%
2019/08/22	6	172.75	28	173.23	172.50	-22	8,672	-0.25%
2019/08/21	6	172.25	2	173.25	171.50	4	8,625	0.05%
2019/08/20	33	173.82	24	174.25	174.50	9	8,606	0.10%
2019/08/19	10	169.55	43	172.07	173.00	-33	8,560	-0.39%
2019/08/16	3	165.33	11	165.73	165.00	-8	8,546	-0.09%
2019/08/15	15	161.23	13	162.04	162.50	2	8,671	0.02%
2019/08/14	17	163.35	9	164.89	163.50	8	8,845	0.09%
2019/08/13	10	161.95	0	0.00	161.00	10	8,901	0.11%
2019/08/12	5	167.00	25	166.54	166.00	-20	8,947	-0.22%
2019/08/08	10.1	164.61	23	165.61	165.00	-12.9	8,953	-0.14%
2019/08/07	14	163.25	9	165.17	163.50	5	8,903	0.06%
2019/08/06	14.2	155.41	9	156.78	157.00	5.2	8,777	0.06%
2019/08/05	11	159.82	2	157.50	157.00	9	8,765	0.10%
2019/08/02	17	164.65	7	164.36	164.50	10	8,734	0.11%
2019/08/01	1	166.50	2	166.75	168.00	-1	8,738	-0.01%
2019/07/31	0	0.00	2	165.50	166.00	-2	8,810	-0.02%
2019/07/30	8.2	167.52	0	0.00	167.00	8.2	8,860	0.09%
2019/07/29	2	171.00	0	0.00	171.00	2	8,840	0.02%
2019/07/26	4	171.00	0	0.00	171.00	4	8,882	0.05%
2019/07/25	6	169.83	3	172.17	172.50	3	8,846	0.03%
2019/07/24	9	171.78	0	0.00	171.50	9	8,753	0.10%
2019/07/23	8	172.63	10	174.50	174.00	-2	8,664	-0.02%
2019/07/22	13	172.42	60	173.40	174.50	-47	8,548	-0.55%
2019/07/19	9	169.72	69	170.31	172.00	-60	8,467	-0.71%
2019/07/18	44	165.17	10	165.45	163.00	34	8,291	0.41%
2019/07/17	40	171.85	8	172.88	171.00	32	8,060	0.40%
2019/07/16	31	179.53	21.2	181.24	178.00	9.8	7,826	0.13%
2019/07/15	0	0.00	29	179.16	180.00	-29	7,624	-0.38%
2019/07/12	47	174.99	8	175.38	173.50	39	7,482	0.52%
2019/07/11	5.1	183.32	23	181.80	183.00	-17.9	7,361	-0.24%
2019/07/10	4	174.38	0	0.00	175.00	4	7,157	0.06%
2019/07/09	0	0.00	5	173.20	172.00	-5	7,129	-0.07%
2019/07/08	4.1	173.13	2	174.00	172.50	2.1	7,125	0.03%
2019/07/05	4	173.38	2	175.00	176.00	2	7,098	0.03%
2019/07/04	8	175.44	1	179.50	175.50	7	7,094	0.10%
2019/07/03	30	179.22	9	178.56	175.50	21	7,060	0.30%
2019/07/02	6	186.25	5	186.00	185.00	1	6,959	0.01%
2019/07/01	1	190.00	19	190.00	190.00	-18	6,733	-0.27%
2019/06/28	11	172.82	13	173.00	173.00	-2	6,638	-0.03%
2019/06/27	6	170.00	7	171.64	169.50	-1	6,595	-0.02%
2019/06/26	1	167.50	0	0.00	167.00	1	6,590	0.02%
2019/06/25	10	168.50	0	0.00	168.00	10	6,567	0.15%
2019/06/24	6	167.50	10	169.75	171.00	-4	6,532	-0.06%
2019/06/21	2	171.25	4	171.50	170.50	-2	6,497	-0.03%
2019/06/20	6	167.25	11.1	170.14	170.00	-5.1	6,423	-0.08%
2019/06/19	12	170.29	28	170.80	171.00	-16	6,341	-0.25%
2019/06/18	6.2	160.62	108	163.26	161.00	-101.8	6,157	-1.65%	大賣/鉅額交易
2019/06/17	2	163.50	149	163.14	162.50	-147	6,143	-2.39%	大賣/鉅額交易
2019/06/14	2	163.25	0	0.00	164.00	2	6,163	0.03%
2019/06/13	6	163.33	0	0.00	163.00	6	6,187	0.10%
2019/06/12	31	161.53	14	161.14	165.50	17	6,208	0.27%
2019/06/11	14	159.96	2	160.25	160.50	12	6,097	0.20%
2019/06/10	17	157.38	15	157.67	159.50	2	5,964	0.03%
2019/06/06	120	154.59	8	156.38	149.50	112	5,840	1.92%	大買/鉅額交易
2019/06/05	216.1	165.71	4	165.13	166.00	212.1	5,626	3.77%	大買/鉅額交易
2019/06/04	14	165.25	4	166.75	162.00	10	5,611	0.18%
2019/06/03	0	0.00	4	165.25	164.00	-4	5,555	-0.07%
2019/05/31	3	167.33	22	166.34	167.50	-19	5,547	-0.34%
2019/05/30	5	164.20	3	165.17	163.00	2	5,429	0.04%
2019/05/29	10	159.50	112	159.75	164.00	-102	5,374	-1.90%	大賣/鉅額交易
2019/05/28	1	163.00	1	162.00	162.00	0	5,328	0.00%
2019/05/27	11	161.55	2	165.50	163.50	9	5,268	0.17%
2019/05/24	14	164.21	1	165.00	165.00	13	5,269	0.25%
2019/05/23	20	166.95	7	167.07	167.00	13	5,178	0.25%
2019/05/22	9	176.78	15	177.00	178.00	-6	5,078	-0.12%
2019/05/21	118	172.74	2	172.00	173.50	116	4,960	2.34%	大買/鉅額交易
2019/05/20	2.1	180.52	0	0.00	180.00	2.1	4,779	0.04%
2019/05/17	5	186.30	2	186.00	187.50	3	4,750	0.06%
2019/05/16	2	196.75	0	0.00	195.00	2	4,829	0.04%
2019/05/15	11	199.77	0	0.00	200.50	11	4,841	0.23%
2019/05/13	2	201.50	1	203.50	200.00	1	4,775	0.02%
2019/05/10	2	210.75	0	0.00	211.00	2	4,720	0.04%
2019/05/09	1	217.00	6	219.58	217.50	-5	4,664	-0.11%
2019/05/08	5	217.20	3	217.50	217.00	2	4,657	0.04%
2019/05/07	2	209.25	14	212.01	221.50	-12	4,571	-0.26%
2019/05/06	5	201.40	2	203.75	203.50	3	4,498	0.07%
2019/05/03	1	206.50	50	201.62	207.00	-49	4,588	-1.07%
2019/05/02	2	200.00	48	200.99	200.00	-46	4,544	-1.01%
2019/04/30	1	198.00	1	202.00	201.50	0	4,561	0.00%
2019/04/26	4	202.00	1	206.00	199.00	3	4,671	0.06%
2019/04/25	0	0.00	4	202.88	204.50	-4	4,648	-0.09%
2019/04/24	90	198.50	0	0.00	198.00	90	4,608	1.95%
2019/04/23	2	194.75	1	195.50	195.50	1	4,598	0.02%
2019/04/22	1	198.00	1.2	198.00	198.00	-0.2	4,558	0.00%
2019/04/18	2	198.00	5	199.50	198.50	-3	4,523	-0.07%
2019/04/17	3	195.83	2	198.75	195.50	1	4,502	0.02%
2019/04/15	6	196.08	0	0.00	196.00	6	4,456	0.13%
2019/04/12	1	196.50	2	201.00	201.00	-1	4,424	-0.02%
2019/04/11	2	200.25	5	200.50	200.00	-3	4,447	-0.07%
2019/04/10	0	0.00	1	197.50	197.50	-1	4,415	-0.02%
2019/04/09	1	194.00	7	195.64	196.50	-6	4,354	-0.14%
2019/04/08	6	194.33	2	193.00	193.00	4	4,330	0.09%
2019/04/03	6	200.17	2	202.00	200.00	4	4,259	0.09%
2019/04/02	2	201.75	6	201.50	200.50	-4	4,247	-0.09%
2019/04/01	2	196.00	1	197.00	196.00	1	4,218	0.02%
2019/03/29	3.2	196.69	5	197.10	198.00	-1.8	4,173	-0.04%
2019/03/28	3.8	188.21	2	190.00	190.00	1.8	4,120	0.04%
2019/03/27	1	189.50	1	191.00	191.00	0	4,149	0.00%
2019/03/26	1	187.50	3	190.83	191.00	-2	4,153	-0.05%
2019/03/25	0.7	188.50	20	187.00	190.00	-19.3	4,125	-0.47%
2019/03/22	0.5	189.50	2	192.00	191.00	-1.5	4,112	-0.04%
2019/03/21	1	189.50	2.3	189.50	190.50	-1.4	4,078	-0.03%
2019/03/20	2	188.00	1	189.50	186.00	1	4,077	0.02%
2019/03/19	4	187.13	4	187.38	187.00	0	4,038	0.00%
2019/03/18	1	188.45	15	184.07	188.50	-14	3,989	-0.35%
2019/03/15	1	181.00	13	178.00	179.00	-12	3,934	-0.31%
2019/03/14	1	175.00	0	0.00	176.00	1	3,816	0.03%
2019/03/12	7	176.79	1	177.50	174.00	6	3,846	0.16%
2019/03/11	0	0.00	2	178.50	178.50	-2	3,934	-0.05%
2019/03/08	1	174.00	1	175.00	173.00	0	3,996	0.00%
2019/03/07	4	173.63	1	177.00	172.50	3	4,047	0.07%
2019/03/06	20	174.00	0	176.00	176.00	20	4,063	0.49%
2019/03/05	1	170.50	0	0.00	169.00	1	4,033	0.02%
2019/03/04	2	170.00	0	0.00	171.00	2	4,053	0.05%
2019/02/27	4	172.25	0	0.00	171.00	4	4,010	0.10%
2019/02/26	1	171.00	1	173.00	173.50	0	3,974	0.00%
2019/02/25	1	171.50	2	172.74	173.50	-1	3,955	-0.03%
2019/02/21	2	174.00	0	0.00	176.00	2	3,917	0.05%
2019/02/20	0	0.00	2.9	175.86	175.00	-2.9	3,891	-0.07%
2019/02/19	1	173.00	0	0.00	174.50	1	3,907	0.03%
2019/02/18	10	175.60	11	179.23	174.50	-1	3,894	-0.03%
2019/02/15	2.9	174.86	68	174.16	174.50	-65.1	3,804	-1.71%
2019/02/14	0	0.00	1.1	163.00	163.50	-1.1	3,618	-0.03%
2019/02/13	0	0.00	1	160.00	159.50	-1	3,562	-0.03%
2019/02/11	0	0.00	6	159.92	159.50	-6	3,605	-0.17%
2019/01/29	2	155.24	2	157.25	157.00	0	3,716	0.00%
2019/01/28	1	153.50	0	0.00	153.00	1	3,698	0.03%
2019/01/25	0	0.00	4	154.50	154.50	-4	3,735	-0.11%
2019/01/24	2	150.50	0	0.00	150.00	2	3,755	0.05%
2019/01/22	2	154.00	2	154.75	155.00	0	3,730	0.00%
2019/01/21	1	155.50	7	156.50	155.50	-6	3,802	-0.16%
2019/01/18	3	152.50	7	152.93	150.50	-4	3,791	-0.11%
2019/01/17	1	148.50	3	150.33	150.00	-2	3,804	-0.05%
2019/01/16	2	148.50	4	150.50	148.00	-2	3,837	-0.05%
2019/01/15	1	147.00	7	147.64	148.00	-6	3,818	-0.16%
2019/01/11	1	143.00	0	0.00	144.00	1	3,953	0.03%
2019/01/09	0	0.00	5	146.10	146.00	-5	4,044	-0.12%
2019/01/08	0	0.00	2	142.50	142.00	-2	4,006	-0.05%
2019/01/07	0	0.00	4	138.88	140.00	-4	3,988	-0.10%
2019/01/03	3	134.00	0	0.00	134.00	3	4,067	0.07%
2019/01/02	2.1	138.50	0	0.00	138.50	2.1	4,004	0.05%
2018/12/28	0	0.00	3	143.00	142.00	-3	4,086	-0.07%
2018/12/27	0	0.00	5	142.00	142.00	-5	4,145	-0.12%
2018/12/25	1	138.00	0	0.00	136.50	1	4,170	0.02%
2018/12/24	0	0.00	5	140.00	141.50	-5	4,188	-0.12%
2018/12/22	0	0.00	4	140.13	140.00	-4	4,216	-0.09%
2018/12/21	5	139.00	1	140.00	139.00	4	4,286	0.09%
2018/12/20	0	0.00	3	141.67	142.00	-3	4,272	-0.07%
2018/12/19	0	0.00	3	140.00	139.00	-3	4,235	-0.07%
2018/12/17	1	138.00	1	139.00	137.50	0	4,359	0.00%
2018/12/10	0	0.00	1	137.50	138.00	-1	4,426	-0.02%
2018/12/07	1	137.00	1	137.50	137.50	0	4,454	0.00%
2018/12/06	5	136.00	3	137.33	135.00	2	4,582	0.04%
2018/12/05	1	139.50	2	140.25	142.00	-1	4,578	-0.02%
2018/12/04	19	145.58	20	150.00	140.50	-1	4,575	-0.02%
2018/12/03	0	0.00	20	139.85	143.00	-20	4,547	-0.44%
2018/11/30	0	0.00	1	131.50	130.00	-1	4,588	-0.02%
2018/11/29	5	128.70	0	0.00	127.00	5	4,537	0.11%
2018/11/28	0	0.00	1	131.50	131.50	-1	4,467	-0.02%
2018/11/26	1	127.50	0	0.00	127.50	1	4,500	0.02%
2018/11/21	1	124.00	5	127.60	127.00	-4	4,624	-0.09%
2018/11/19	1	128.00	0	0.00	129.00	1	4,603	0.02%
2018/11/16	0	0.00	1	125.00	129.00	-1	4,602	-0.02%
2018/11/15	1	128.00	1	129.00	129.00	0	4,548	0.00%
2018/11/14	2	130.50	0	0.00	131.00	2	4,586	0.04%
2018/11/13	1	127.00	1	129.50	130.00	0	4,618	0.00%
2018/11/12	4	130.13	1	130.00	130.00	3	4,625	0.06%
2018/11/09	0	0.00	2	133.00	133.50	-2	4,673	-0.04%
2018/11/08	5	131.50	0	0.00	130.00	5	4,681	0.11%
2018/11/07	1	134.00	2	133.75	133.00	-1	4,699	-0.02%
2018/11/06	8	132.06	2	131.25	133.00	6	4,703	0.13%
2018/11/05	2	137.50	1	141.50	138.50	1	4,703	0.02%
2018/11/01	0	0.00	1	138.00	138.00	-1	4,898	-0.02%
2018/10/31	0	0.00	1	139.50	136.50	-1	4,860	-0.02%
2018/10/30	2	133.50	6	132.08	135.00	-4	4,816	-0.08%
2018/10/29	3	127.50	2	130.75	126.50	1	4,747	0.02%
2018/10/26	3	134.00	0	0.00	133.00	3	4,656	0.06%
2018/10/25	7	134.36	4	134.63	133.00	3	4,619	0.06%
2018/10/24	0	0.00	3	137.67	137.50	-3	4,550	-0.07%
2018/10/23	2	136.00	0	0.00	135.00	2	4,494	0.04%
2018/10/22	2	136.25	4	140.00	139.50	-2	4,501	-0.04%
2018/10/19	2	136.50	3	137.33	139.50	-1	4,467	-0.02%
2018/10/18	2	133.00	3	136.50	134.50	-1	4,342	-0.02%
2018/10/17	2	133.50	3	133.00	132.00	-1	4,261	-0.02%
2018/10/15	5	128.50	2	129.00	129.00	3	4,219	0.07%
2018/10/12	0	0.00	1	126.50	127.00	-1	4,211	-0.02%
2018/10/11	5	126.60	12	124.79	123.50	-7	4,213	-0.17%
2018/10/09	2	136.00	6	136.00	137.00	-4	4,134	-0.10%
2018/10/08	13	134.31	3	136.83	133.00	10	4,119	0.24%
2018/10/05	8	142.31	2	143.50	143.00	6	4,043	0.15%
2018/10/04	1	146.00	1	147.00	146.00	0	4,007	0.00%
2018/10/03	2	142.50	0	0.00	142.50	2	3,975	0.05%
2018/10/02	5	144.80	2	145.75	144.00	3	3,976	0.08%
2018/10/01	3	147.83	0	0.00	147.50	3	3,960	0.08%
2018/09/28	0	0.00	1	151.00	151.00	-1	3,948	-0.03%
2018/09/26	1	146.50	0	0.00	146.00	1	3,892	0.03%
2018/09/25	9	147.33	1	149.00	147.00	8	3,883	0.21%
2018/09/21	0	0.00	4	152.13	153.50	-4	3,834	-0.10%
2018/09/18	1	148.50	4	149.25	148.50	-3	3,743	-0.08%
2018/09/17	2	147.75	0	0.00	147.50	2	3,712	0.05%
2018/09/14	1	149.00	3	150.67	150.00	-2	3,720	-0.05%
2018/09/13	1	148.00	2	149.50	150.00	-1	3,719	-0.03%
2018/09/12	14	148.86	10	149.70	146.00	4	3,674	0.11%
2018/09/11	0	0.00	5	157.90	158.50	-5	3,555	-0.14%
2018/09/10	9	154.28	2	155.52	156.50	7	3,569	0.20%
2018/09/07	5	156.30	11	156.00	154.50	-6	3,671	-0.16%
2018/09/06	0	0.00	6	152.83	153.50	-6	3,662	-0.16%
2018/09/05	1	147.00	0	0.00	147.00	1	3,513	0.03%
2018/09/04	7	145.29	1	146.00	145.00	6	3,489	0.17%
2018/09/03	2	147.75	1	147.50	147.00	1	3,492	0.03%
2018/08/31	0	0.00	1	150.50	150.50	-1	3,446	-0.03%
2018/08/30	2	149.50	4	150.88	151.50	-2	3,506	-0.06%
2018/08/29	0	0.00	1	153.00	153.50	-1	3,488	-0.03%
2018/08/28	0	0.00	4	152.26	155.00	-4	3,447	-0.12%
2018/08/27	0	0.00	1	149.50	151.00	-1	3,404	-0.03%
2018/08/24	1	147.00	0	0.00	147.00	1	3,415	0.03%
2018/08/22	1	150.50	0	152.50	151.50	1	3,426	0.03%
2018/08/21	0	0.00	1	154.00	152.00	-1	3,396	-0.03%
2018/08/20	1	147.50	1	150.00	150.00	0	3,336	0.00%
2018/08/17	1	151.00	1	148.50	149.50	0	3,309	0.00%
2018/08/16	1	147.50	1	151.00	149.00	0	3,296	0.00%
2018/08/15	2	150.50	0	0.00	150.00	2	3,262	0.06%
2018/08/14	1	154.00	3	155.00	155.00	-2	3,210	-0.06%
2018/08/13	1	154.00	7	156.86	155.00	-6	3,127	-0.19%
2018/08/10	2	156.50	14	159.50	159.00	-12	3,063	-0.39%
2018/08/09	1	154.00	5.7	153.01	154.50	-4.7	2,963	-0.16%
2018/08/08	1.7	150.71	19	152.50	152.00	-17.3	2,865	-0.60%
2018/08/07	3	142.00	0	0.00	142.00	3	2,678	0.11%
2018/08/06	3	143.67	1	146.50	145.00	2	2,662	0.08%
2018/08/03	1	143.50	0	0.00	143.00	1	2,683	0.04%
2018/08/02	3	142.00	0	0.00	143.00	3	2,725	0.11%
2018/08/01	2	144.25	0	0.00	143.50	2	2,812	0.07%
2018/07/31	0	0.00	5	147.40	148.00	-5	2,811	-0.18%
2018/07/27	0	0.00	11	145.18	146.50	-11	2,834	-0.39%
2018/07/26	0	0.00	5	144.60	144.50	-5	2,811	-0.18%
2018/07/25	0	0.00	1	144.00	143.00	-1	2,796	-0.04%
2018/07/23	0	0.00	1	143.00	143.00	-1	2,802	-0.04%
2018/07/18	2	141.00	3	141.33	144.00	-1	2,776	-0.04%
2018/07/17	0	0.00	2	138.50	138.50	-2	2,735	-0.07%
2018/07/13	1	134.00	0	0.00	134.00	1	2,764	0.04%
2018/07/12	1	129.50	1	133.00	135.00	0	2,762	0.00%
2018/07/11	1	136.00	1	138.00	138.50	0	2,745	0.00%
2018/07/09	0	0.00	1	137.00	138.00	-1	2,720	-0.04%
2018/07/06	1	136.00	0	0.00	137.00	1	2,716	0.04%
2018/07/05	4	136.38	1	136.50	136.50	3	2,715	0.11%
2018/07/04	1	136.00	0	0.00	138.50	1	2,722	0.04%
2018/07/03	1	137.00	0	0.00	136.00	1	2,745	0.04%
2018/07/02	0	0.00	1	136.50	135.50	-1	2,752	-0.04%
2018/06/29	1	133.50	1	136.50	137.50	0	2,736	0.00%
2018/06/28	1	132.50	2	133.50	133.00	-1	2,705	-0.04%
2018/06/22	1	138.00	0	0.00	136.50	1	2,729	0.04%
2018/06/21	0	0.00	3	142.00	142.00	-3	2,710	-0.11%
2018/06/20	0	0.00	0	140.50	140.50	0	2,727	0.00%
2018/06/19	7	137.50	10	139.45	141.50	-3	2,798	-0.11%
2018/06/15	1	142.00	1	143.00	146.00	0	2,775	0.00%
2018/06/14	4	149.00	14	150.32	145.00	-10	2,643	-0.38%
2018/06/13	0	0.00	2	145.00	146.00	-2	2,519	-0.08%
2018/06/12	3	142.00	0	0.00	143.50	3	2,577	0.12%
2018/06/07	2	146.25	8	146.44	147.00	-6	2,671	-0.22%
2018/06/06	3	141.33	8	142.06	142.00	-5	2,587	-0.19%
2018/06/04	0	0.00	2	138.00	137.50	-2	2,620	-0.08%
2018/06/01	1	138.00	2.3	137.66	137.00	-1.3	2,647	-0.05%
2018/05/31	2	135.00	1	135.48	135.50	1	2,658	0.04%
2018/05/30	1	135.50	2	136.75	135.50	-1	2,628	-0.04%
2018/05/29	1	136.00	0.3	136.00	136.00	0.7	2,617	0.03%
2018/05/25	0	0.00	1	137.50	137.00	-1	2,707	-0.04%
2018/05/24	2	135.25	0	0.00	136.00	2	2,736	0.07%
2018/05/23	0	0.00	3	138.00	136.50	-3	2,829	-0.11%
2018/05/21	0.3	135.50	0	0.00	136.50	0.3	2,905	0.01%
2018/05/18	1	135.50	1	137.00	135.50	0	2,913	0.00%
2018/05/17	0	0.00	1	140.00	138.00	-1	2,952	-0.03%
2018/05/16	0	0.00	0.1	137.00	138.00	-0.1	2,977	0.00%
2018/05/15	0	0.00	2	137.00	137.00	-2	3,127	-0.06%
2018/05/14	0	0.00	2	137.00	137.00	-2	3,256	-0.06%
2018/05/11	0	0.00	10	136.00	136.50	-10	3,421	-0.29%
2018/05/09	2	131.25	8	130.81	133.50	-6	3,715	-0.16%
2018/05/08	0	0.00	1	122.50	122.00	-1	3,738	-0.03%
2018/05/07	4	121.50	0	0.00	121.50	4	3,762	0.11%
2018/05/04	0	0.00	1	125.00	125.00	-1	3,779	-0.03%
2018/05/03	2	122.25	0	0.00	122.00	2	3,828	0.05%
2018/05/02	0	0.00	1	125.00	124.50	-1	3,842	-0.03%
2018/04/26	2	122.75	0	0.00	124.00	2	3,971	0.05%
2018/04/25	1	122.50	1	125.00	125.50	0	4,076	0.00%
2018/04/24	0	0.00	2	124.00	124.50	-2	4,190	-0.05%
2018/04/23	3	126.17	0	0.00	126.00	3	4,232	0.07%
2018/04/19	7	127.50	4	128.25	128.00	3	4,526	0.07%
2018/04/18	2	124.75	1	125.50	125.50	1	4,468	0.02%
2018/04/16	2.1	126.26	1	126.00	126.00	1.1	4,443	0.02%
2018/04/13	0	0.00	1	128.00	129.00	-1	4,424	-0.02%
2018/04/11	2	128.75	0	0.00	129.00	2	4,447	0.04%
2018/04/10	2	131.00	0	0.00	130.50	2	4,434	0.05%
2018/04/09	0	0.00	1	130.50	130.50	-1	4,414	-0.02%
2018/04/03	7	128.93	6	128.33	128.50	1	4,376	0.02%
2018/03/30	1	131.00	0	0.00	132.00	1	4,361	0.02%
2018/03/29	0	0.00	2	132.75	132.00	-2	4,350	-0.05%
2018/03/28	4	130.13	1	132.00	129.50	3	4,305	0.07%
2018/03/27	0	0.00	1	137.00	135.50	-1	4,255	-0.02%
2018/03/26	0	0.00	1	135.50	135.00	-1	4,247	-0.02%
2018/03/23	1	133.00	0	0.00	133.00	1	4,234	0.02%
2018/03/22	4	136.75	0	0.00	136.50	4	4,206	0.10%
2018/03/20	1	135.50	0	0.00	135.50	1	4,060	0.02%
2018/03/16	1	138.00	0	0.00	139.50	1	4,042	0.02%
2018/03/15	4	139.13	0	0.00	138.00	4	3,958	0.10%
2018/03/14	1	138.00	1.1	137.06	138.50	-0.1	3,920	0.00%
2018/03/13	0	0.00	6	134.50	135.00	-6	3,844	-0.16%
2018/03/08	1	130.00	14	132.64	130.00	-13	3,808	-0.34%
2018/03/07	0	0.00	0	129.00	129.00	0	3,724	0.00%
2018/03/02	2	128.00	2	128.50	128.50	0	3,629	0.00%
2018/03/01	0	0.00	1	128.50	128.00	-1	3,608	-0.03%
2018/02/27	2	128.00	0	0.00	126.50	2	3,574	0.06%
2018/02/26	1	129.50	3	129.00	129.00	-2	3,518	-0.06%
2018/02/23	3	127.00	3	127.33	127.50	0	3,511	0.00%
2018/02/21	0	0.00	4	124.75	125.50	-4	3,441	-0.12%
2018/02/12	1	122.00	0	0.00	121.00	1	3,403	0.03%
2018/02/09	2	120.00	1	121.50	121.00	1	3,385	0.03%
2018/02/08	1	120.50	0	0.00	122.00	1	3,330	0.03%
2018/02/07	7	121.93	1	122.00	121.50	6	3,289	0.18%
2018/02/06	2.1	123.55	1	124.50	124.50	1.1	3,121	0.04%
2018/02/05	2	125.75	4	130.13	131.00	-2	2,986	-0.07%
2018/02/02	2	127.75	21	128.29	130.50	-19	2,839	-0.67%
2018/02/01	24	122.15	21	122.95	122.50	3	2,601	0.12%
2018/01/31	3	122.00	3	123.50	122.50	0	2,555	0.00%
2018/01/30	0	0.00	0	129.00	122.00	0	2,420	0.00%
2018/01/29	1	123.50	0	0.00	124.00	1	2,375	0.04%
2018/01/26	2	124.50	1	125.00	125.50	1	2,320	0.04%
2018/01/25	1	123.00	0	0.00	123.00	1	2,243	0.04%
2018/01/24	1	123.00	10	123.50	124.50	-9	2,211	-0.41%
2018/01/23	7	124.29	1	125.00	125.00	6	2,172	0.28%
2018/01/22	4	122.63	1	125.00	125.00	3	2,134	0.14%
2018/01/19	5	125.60	1	130.31	123.50	4	2,076	0.19%
2018/01/18	0	0.00	5	128.60	128.00	-5	1,964	-0.25%
2018/01/17	10	127.50	0	0.00	126.50	10	1,851	0.54%
2018/01/16	3	129.67	7	127.50	126.00	-4	1,780	-0.22%
2018/01/15	3	120.50	16	120.00	120.50	-13	1,547	-0.84%
2018/01/12	1	116.00	2	116.50	116.50	-1	1,451	-0.07%
2018/01/11	0	0.00	1	116.00	116.00	-1	1,439	-0.07%
2018/01/09	0	0.00	2	115.75	115.50	-2	1,450	-0.14%
2018/01/08	1	116.50	0	0.00	116.00	1	1,453	0.07%
2018/01/05	8	118.75	2	118.25	117.50	6	1,443	0.42%
2018/01/04	0	0.00	7	116.14	116.50	-7	1,419	-0.49%
2018/01/02	0	0.00	3	114.67	115.00	-3	1,427	-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－19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

日盛-新竹券商分點個股進出
日盛-新竹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

日盛-新竹 券商分點個股進出 日盛-新竹 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

日盛-新竹券商分點個股進出
日盛-新竹券商分點全部個股操作績效/獲利分析