華新科 (2492)-新光-台中券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333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

華新科 (2492)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	7	107.43	5	107.60	107.00	2	3,558	0.06%
2024/04/25	7	108.14	4	108.38	107.50	3	3,607	0.08%
2024/04/24	37	109.09	71	109.88	110.50	-34	3,638	-0.93%
2024/04/23	11.1	106.77	5	106.90	107.50	6.1	3,755	0.16%
2024/04/22	8.1	107.44	19	108.21	106.50	-10.9	3,764	-0.29%
2024/04/19	19.2	104.53	18	105.28	104.00	1.2	3,792	0.03%
2024/04/18	10	105.95	8	106.12	106.50	2	3,779	0.05%
2024/04/17	4.1	105.52	11.5	105.20	105.00	-7.4	3,780	-0.20%
2024/04/16	73.3	105.82	11.5	105.47	104.50	61.7	3,764	1.64%
2024/04/15	9.3	111.67	5.2	111.58	110.00	4.1	3,719	0.11%
2024/04/12	6.6	114.67	11	114.64	114.50	-4.4	3,703	-0.12%
2024/04/11	14.7	114.67	15	114.23	113.50	-0.3	3,698	-0.01%
2024/04/10	5.2	118.58	11	118.32	117.50	-5.8	3,684	-0.16%
2024/04/09	7.2	117.28	4.6	117.69	117.50	2.6	3,712	0.07%
2024/04/08	43.8	120.67	35.1	121.04	118.00	8.8	3,718	0.24%
2024/04/03	26.2	119.75	14	120.04	119.00	12.2	3,669	0.33%
2024/04/02	106.8	123.49	66.1	122.85	120.50	40.6	3,630	1.12%	大買/
2024/04/01	59.7	119.96	246.5	118.78	124.00	-186.8	3,358	-5.56%	大賣/鉅額交易
2024/03/29	79.5	114.45	69.9	115.31	113.00	9.7	3,016	0.32%
2024/03/28	42	111.60	64.3	112.59	111.50	-22.3	2,842	-0.78%
2024/03/27	7	108.93	3	109.17	109.00	4	2,777	0.14%
2024/03/26	6	108.67	7	109.64	109.00	-1	2,790	-0.04%
2024/03/25	12.5	109.94	14	110.64	109.50	-1.5	2,803	-0.05%
2024/03/22	3	107.67	10	108.85	109.50	-7	2,835	-0.25%
2024/03/21	8	108.38	14	108.36	109.00	-6	2,890	-0.21%
2024/03/20	27.3	109.23	26.5	108.42	107.00	0.8	3,059	0.03%
2024/03/19	6.2	107.60	2	107.75	108.00	4.2	3,137	0.13%
2024/03/18	1	107.00	1.7	108.00	107.50	-0.7	3,172	-0.02%
2024/03/15	28.1	106.75	14.8	107.49	106.50	13.3	3,214	0.41%
2024/03/14	15.4	107.09	9.1	107.34	107.50	6.3	3,330	0.19%
2024/03/13	12.2	104.37	10	103.80	103.50	2.2	3,348	0.07%
2024/03/12	3.2	105.52	2.6	105.62	105.50	0.6	3,379	0.02%
2024/03/11	9	104.00	7	104.14	104.00	2	3,469	0.06%
2024/03/08	12	103.54	30	103.10	102.50	-18	3,657	-0.49%
2024/03/07	7.1	105.56	19	105.05	104.50	-11.8	3,746	-0.32%
2024/03/06	8.1	107.19	16	107.44	107.00	-7.9	3,982	-0.20%
2024/03/05	8	108.81	5	109.00	108.00	3	4,272	0.07%
2024/03/04	143	111.67	11.5	109.65	109.00	131.5	4,763	2.76%	大買/鉅額交易
2024/03/01	25.5	110.80	6.3	111.36	110.50	19.2	4,872	0.39%
2024/02/29	34.7	111.54	47.3	112.16	112.00	-12.6	4,915	-0.26%
2024/02/27	37.1	110.00	12.1	109.78	108.50	25	5,122	0.49%
2024/02/26	7	109.79	7.3	110.51	111.50	-0.3	5,182	-0.01%
2024/02/23	14.2	112.21	13.2	112.05	111.50	1	5,212	0.02%
2024/02/22	2	112.50	6.6	113.15	113.00	-4.6	5,213	-0.09%
2024/02/21	13.4	113.24	21.6	113.80	113.00	-8.2	5,245	-0.16%
2024/02/20	7.3	112.51	2.3	112.77	112.50	5	5,234	0.10%
2024/02/19	12.1	113.26	13	113.38	114.00	-0.9	5,224	-0.02%
2024/02/16	11.2	110.79	18	111.67	112.50	-6.9	5,225	-0.13%
2024/02/15	24.4	110.32	34.1	110.54	111.50	-9.7	5,289	-0.18%
2024/02/05	18.2	108.06	9	108.00	108.00	9.2	5,281	0.17%
2024/02/02	16.2	108.69	17.1	108.86	109.00	-0.9	5,347	-0.02%
2024/02/01	3.2	107.72	5.5	108.14	108.00	-2.3	5,405	-0.04%
2024/01/31	7.5	107.40	2	107.75	108.00	5.5	5,504	0.10%
2024/01/30	21.8	108.48	8	108.19	108.00	13.8	5,591	0.25%
2024/01/29	20	110.30	10	110.05	110.50	10	5,693	0.18%
2024/01/26	6	108.42	8.1	108.56	108.00	-2.1	5,968	-0.03%
2024/01/25	5	108.80	4.1	108.75	108.50	1	6,316	0.02%
2024/01/24	7	109.79	5.2	110.01	109.00	1.8	6,635	0.03%
2024/01/23	5.1	109.82	12.4	110.37	110.00	-7.3	6,637	-0.11%
2024/01/22	11	108.09	4.2	108.63	108.00	6.8	6,635	0.10%
2024/01/19	18.2	106.74	14.1	106.36	107.50	4.1	6,628	0.06%
2024/01/18	12.2	106.96	19	106.89	107.00	-6.8	6,594	-0.10%
2024/01/17	65.2	110.29	48.1	111.18	107.00	17.1	6,572	0.26%
2024/01/16	21.1	111.98	0	0.00	111.00	21.1	6,437	0.33%
2024/01/15	10	113.40	24.1	113.12	114.50	-14.1	6,419	-0.22%
2024/01/12	10.8	111.18	5	110.00	110.00	5.8	6,378	0.09%
2024/01/11	11.1	111.09	9	111.20	112.50	2	6,351	0.03%
2024/01/10	8.2	111.76	10.6	111.87	111.50	-2.4	6,356	-0.04%
2024/01/09	6.2	113.11	4	113.88	113.00	2.2	6,372	0.04%
2024/01/08	23.1	114.82	2	114.00	114.00	21.1	6,387	0.33%
2024/01/05	11	115.91	8	116.31	116.00	3	6,411	0.05%
2024/01/04	19	116.63	30	116.60	116.00	-11	6,476	-0.17%
2024/01/03	23.3	118.19	16.2	118.38	118.00	7.1	6,470	0.11%
2024/01/02	10.4	122.51	7.2	124.85	121.00	3.3	6,421	0.05%
2023/12/29	10.1	121.96	8	121.94	123.00	2.1	6,388	0.03%
2023/12/28	19	123.76	14	123.54	123.00	5	6,380	0.08%
2023/12/27	12.4	122.13	3.2	121.91	122.00	9.2	6,349	0.14%
2023/12/26	24	123.21	44	122.32	122.50	-20	6,324	-0.32%
2023/12/25	10.2	124.29	6.2	123.77	124.00	4	6,276	0.06%
2023/12/22	25.5	122.13	17	122.59	122.00	8.5	6,259	0.14%
2023/12/21	4	123.50	9	123.61	123.50	-5	6,230	-0.08%
2023/12/20	29	124.62	18.2	124.87	124.50	10.8	6,209	0.17%
2023/12/19	23.3	126.63	13.1	125.58	125.00	10.3	6,196	0.17%
2023/12/18	10	128.95	9	128.78	128.50	1	6,165	0.02%
2023/12/15	74.4	131.81	28	131.50	130.50	46.4	6,163	0.75%
2023/12/14	77.1	136.62	87	135.91	134.00	-10	6,053	-0.16%
2023/12/13	13.3	133.11	19	133.29	132.50	-5.8	5,999	-0.10%
2023/12/12	22.7	133.85	29	133.52	132.00	-6.4	5,991	-0.11%
2023/12/11	47.9	136.45	37	136.57	134.50	10.9	5,960	0.18%
2023/12/08	32.6	132.10	25.1	132.26	132.50	7.6	5,858	0.13%
2023/12/07	23.4	133.76	12	133.75	133.00	11.4	5,800	0.20%
2023/12/06	49.5	135.61	168.5	134.27	134.00	-119.1	5,791	-2.06%	大賣/鉅額交易
2023/12/05	72.4	139.37	43	138.83	136.50	29.3	5,742	0.51%
2023/12/04	28.3	140.94	32.1	141.48	140.50	-3.7	5,676	-0.07%
2023/12/01	90.1	141.09	128.8	140.68	140.00	-38.8	5,655	-0.69%	大賣/
2023/11/30	217.6	139.01	79.2	138.13	136.50	138.4	5,545	2.50%	大買/鉅額交易
2023/11/29	85.4	136.29	107.4	137.14	139.50	-22	5,607	-0.39%	大賣/
2023/11/28	47.3	125.21	67.4	125.24	127.00	-20.1	5,566	-0.36%
2023/11/27	32	121.17	16.1	121.07	120.00	15.9	5,470	0.29%
2023/11/24	102.1	125.89	106.1	125.04	124.00	-4.1	5,395	-0.08%	大買/大賣/
2023/11/23	15	120.20	18.6	120.98	122.00	-3.6	5,097	-0.07%
2023/11/22	13.4	119.09	7.2	118.44	120.00	6.2	4,996	0.12%
2023/11/21	1	116.50	4	116.75	116.50	-3	4,921	-0.06%
2023/11/20	11.5	116.52	5	116.60	116.00	6.5	4,900	0.13%
2023/11/17	16	118.75	22.1	119.23	119.50	-6.1	4,843	-0.13%
2023/11/16	36.5	117.59	38	117.41	117.00	-1.5	4,848	-0.03%
2023/11/15	15.3	117.04	12.3	116.98	117.00	3	4,832	0.06%
2023/11/14	53.6	117.92	51	116.57	116.50	2.6	4,799	0.05%
2023/11/13	38.3	121.67	36	121.56	121.50	2.3	4,733	0.05%
2023/11/10	48.5	121.51	37	120.58	121.50	11.5	4,696	0.25%
2023/11/09	21.1	123.95	24	124.21	124.00	-2.9	4,613	-0.06%
2023/11/08	78	125.08	47.5	124.29	123.50	30.5	4,562	0.67%
2023/11/07	52.2	124.41	78.1	125.13	124.50	-25.9	4,481	-0.58%
2023/11/06	46	122.84	71	123.35	123.50	-24.9	4,397	-0.57%
2023/11/03	139.1	122.37	121.3	122.39	122.00	17.8	4,290	0.42%	大買/大賣/
2023/11/02	94.4	116.03	188.1	116.64	118.50	-93.7	4,019	-2.33%	大賣/
2023/11/01	73.2	112.60	80	112.59	111.00	-6.8	3,663	-0.19%
2023/10/31	13	104.81	14	106.39	104.50	-1	3,393	-0.03%
2023/10/30	6	104.42	10	104.25	104.50	-4	3,398	-0.12%
2023/10/27	4	104.50	4	104.50	103.00	0	3,394	0.00%
2023/10/26	19	104.08	9	104.00	103.50	10	3,399	0.29%
2023/10/25	15	108.27	18	109.06	107.50	-3	3,411	-0.09%
2023/10/24	19	107.08	27	107.81	108.50	-8	3,414	-0.23%
2023/10/23	9	106.39	7	106.21	106.50	2	3,406	0.06%
2023/10/20	7	103.93	7	105.36	106.50	0	3,405	0.00%
2023/10/19	3	105.33	5	105.80	106.00	-2	3,429	-0.06%
2023/10/18	7	105.71	13.1	105.61	105.50	-6.1	3,449	-0.18%
2023/10/17	18	107.94	9	107.83	107.00	9	3,445	0.26%
2023/10/16	2	107.75	11	108.14	108.50	-9	3,457	-0.26%
2023/10/13	13.1	107.37	10	107.05	108.00	3.1	3,490	0.09%
2023/10/12	13.2	106.44	19	105.63	108.00	-5.8	3,510	-0.17%
2023/10/11	0	0.00	6	101.33	102.00	-6	3,454	-0.17%
2023/10/06	1	100.00	0	0.00	99.90	1	3,476	0.03%
2023/10/05	14	100.50	3	100.33	100.00	11	3,482	0.32%
2023/10/04	12	99.23	12	99.33	99.30	0	3,489	0.00%
2023/10/03	4	101.12	3	101.00	100.50	1	3,477	0.03%
2023/10/02	3	103.33	3.5	103.43	103.50	-0.5	3,476	-0.01%
2023/09/28	1	103.50	1	102.00	102.50	0	3,482	0.00%
2023/09/27	2	100.50	2	101.00	102.00	0	3,494	0.00%
2023/09/26	1	101.50	1	102.00	101.50	0	3,495	0.00%
2023/09/25	4	103.00	3	103.33	103.00	1	3,498	0.03%
2023/09/22	21	100.02	24.4	101.59	103.50	-3.4	3,520	-0.10%
2023/09/21	25	99.87	21.1	100.20	99.60	3.9	3,548	0.11%
2023/09/20	13	104.46	9	104.22	103.50	4	3,493	0.11%
2023/09/19	22	108.04	17	106.26	106.00	5	3,442	0.15%
2023/09/18	15	107.23	13	108.42	108.00	2	3,369	0.06%
2023/09/15	4.1	107.11	16.2	107.06	108.00	-12.1	3,331	-0.36%
2023/09/14	3	106.17	6	106.50	107.00	-3	3,297	-0.09%
2023/09/13	12	106.25	11	105.68	105.50	1	3,280	0.03%
2023/09/12	3	104.83	4.5	105.83	106.00	-1.5	3,264	-0.05%
2023/09/11	13	105.12	12	105.38	105.00	1	3,251	0.03%
2023/09/08	15	105.37	55	104.40	106.00	-40	3,229	-1.24%
2023/09/07	76.3	108.73	17.2	107.20	106.50	59.1	3,205	1.84%
2023/09/06	35.4	107.53	34	108.54	111.00	1.4	3,129	0.04%
2023/09/05	37.3	108.05	29	108.29	107.50	8.3	3,044	0.27%
2023/09/04	196.7	110.13	102	108.67	107.00	94.6	2,971	3.18%	大買/大賣/
2023/09/01	40.1	104.93	102	105.89	108.00	-62	2,638	-2.35%	大賣/
2023/08/31	9.1	97.49	22	97.49	98.60	-13	2,250	-0.58%
2023/08/30	1.2	96.17	10	96.16	95.90	-8.8	2,274	-0.39%
2023/08/29	2	95.15	0	0.00	95.80	2	2,332	0.09%
2023/08/28	0	0.00	3.1	95.55	94.90	-3.1	2,361	-0.13%
2023/08/25	15	95.77	6	95.31	95.00	9	2,442	0.37%
2023/08/24	4	95.20	0	0.00	95.40	4	2,458	0.16%
2023/08/23	2	96.25	0	0.00	95.50	2	2,473	0.08%
2023/08/22	8.1	96.24	36	96.63	96.30	-27.9	2,500	-1.12%
2023/08/21	5	95.30	6	95.53	94.90	-1	2,482	-0.04%
2023/08/18	10	95.12	18.1	95.47	94.50	-8.1	2,490	-0.32%
2023/08/17	4	90.30	17	92.90	94.00	-13	2,490	-0.52%
2023/08/16	8	89.81	3.1	90.62	91.30	4.9	2,480	0.20%
2023/08/15	2.1	91.25	1	91.00	91.10	1.1	2,505	0.04%
2023/08/14	5	91.84	12	91.79	91.10	-7	2,540	-0.28%
2023/08/11	3	91.80	8	92.14	91.50	-5	2,558	-0.20%
2023/08/10	2	90.55	2	90.60	90.00	0	2,589	0.00%
2023/08/09	14	90.99	11	91.24	90.30	3	2,610	0.12%
2023/08/08	31.1	91.89	7	91.39	91.30	24.1	2,629	0.92%
2023/08/07	29	92.14	5	92.96	92.70	24	2,650	0.91%
2023/08/04	5	93.00	0	0.00	93.00	5	2,678	0.19%
2023/08/02	17.1	93.53	6.6	95.09	93.30	10.5	2,678	0.39%
2023/08/01	11.1	95.16	7	96.71	94.70	4.1	2,797	0.15%
2023/07/31	8.1	95.32	1	97.50	94.90	7.1	2,977	0.24%
2023/07/28	9.2	95.54	20	95.80	95.70	-10.8	2,962	-0.36%
2023/07/27	4	95.63	39.2	95.54	95.90	-35.2	2,936	-1.20%
2023/07/26	6	94.00	1	94.00	94.00	5	2,922	0.17%
2023/07/25	1	94.80	1	95.30	95.00	0	2,934	0.00%
2023/07/24	14	94.93	0.3	95.50	94.10	13.7	2,945	0.47%
2023/07/21	25	97.23	8	97.68	97.30	17	2,935	0.58%
2023/07/20	0.1	99.87	14.6	99.39	99.80	-14.5	2,954	-0.49%
2023/07/19	25.6	99.49	25.1	99.11	98.50	0.5	2,970	0.02%
2023/07/18	16.4	100.42	45	99.93	99.30	-28.6	3,009	-0.95%
2023/07/17	25.2	99.55	22	98.80	100.50	3.2	2,991	0.11%
2023/07/14	19	97.64	25.2	97.79	97.90	-6.2	2,973	-0.21%
2023/07/13	8.2	97.72	14	97.93	96.40	-5.8	3,004	-0.19%
2023/07/12	5	95.96	2	96.55	95.60	3	3,029	0.10%
2023/07/11	7	95.32	21	96.31	96.60	-14	3,173	-0.44%
2023/07/10	10	94.90	1	94.30	94.30	9	3,359	0.27%
2023/07/07	5	94.10	3	93.93	94.70	2	3,602	0.06%
2023/07/06	13	95.57	2	95.50	94.80	11	3,681	0.30%
2023/07/05	4	96.70	1	97.30	96.10	3	3,830	0.08%
2023/07/04	8.3	96.13	2	96.35	96.60	6.3	3,818	0.17%
2023/07/03	1	96.00	8	96.48	96.50	-7	3,832	-0.18%
2023/06/30	7.1	95.76	1	96.60	95.40	6.1	3,864	0.16%
2023/06/29	8.7	97.09	30	97.16	96.80	-21.3	3,841	-0.56%
2023/06/28	1	94.00	1	93.70	93.70	0	3,778	0.00%
2023/06/27	9.3	94.14	1	94.60	93.60	8.3	3,781	0.22%
2023/06/26	11	94.52	10.1	95.01	94.80	0.9	3,767	0.02%
2023/06/21	12	96.07	5.2	96.03	94.90	6.9	3,782	0.18%
2023/06/20	4	95.02	3	95.27	94.80	1	3,767	0.03%
2023/06/19	2	95.30	1	95.40	95.30	1	3,758	0.03%
2023/06/16	25	95.54	22.4	95.99	95.80	2.7	3,753	0.07%
2023/06/15	10	96.53	10	96.63	96.80	0	3,729	0.00%
2023/06/14	19.4	95.67	24	95.99	95.70	-4.6	3,742	-0.12%
2023/06/13	10	95.84	29.1	95.97	96.10	-19.1	3,752	-0.51%
2023/06/12	21.2	94.71	0.2	95.19	94.80	21	3,752	0.56%
2023/06/09	6	95.82	2	95.95	96.10	4	3,703	0.11%
2023/06/08	36.1	96.24	19	96.08	95.10	17.1	3,694	0.46%
2023/06/07	6	98.82	3	99.40	99.10	3	3,651	0.08%
2023/06/06	39.2	100.71	13	101.16	99.00	26.1	3,634	0.72%
2023/06/05	9	103.61	10	104.50	104.50	-1	3,576	-0.03%
2023/06/02	9.5	105.05	30.1	104.69	105.50	-20.6	3,542	-0.58%
2023/06/01	19.9	102.92	6	102.83	102.50	13.9	3,538	0.39%
2023/05/31	13.3	103.54	13.4	103.63	104.00	-0.1	3,541	0.00%
2023/05/30	2.1	100.01	2	100.75	100.00	0.1	3,488	0.00%
2023/05/29	5	100.40	12	101.29	101.00	-7	3,544	-0.20%
2023/05/26	20	99.48	21.1	99.96	100.50	-1.1	3,572	-0.03%
2023/05/25	9.1	99.37	7	99.37	99.50	2.1	3,578	0.06%
2023/05/24	11	99.41	11	99.86	100.00	0	3,610	0.00%
2023/05/23	9.1	99.58	12	99.95	100.00	-2.9	3,626	-0.08%
2023/05/22	9	100.16	18	100.09	100.50	-9	3,656	-0.25%
2023/05/19	13.5	100.28	14.9	98.96	98.60	-1.4	3,757	-0.04%
2023/05/18	5	99.54	15.4	100.03	100.00	-10.4	3,904	-0.27%
2023/05/17	18	99.05	14.2	98.91	98.40	3.8	3,903	0.10%
2023/05/16	5	97.96	17.2	97.24	98.20	-12.2	3,933	-0.31%
2023/05/15	19	94.25	13.1	94.66	95.20	6	3,896	0.15%
2023/05/12	7.1	95.53	10.1	95.63	95.70	-3	3,887	-0.08%
2023/05/11	20.2	98.91	14	97.63	96.60	6.2	3,945	0.16%
2023/05/10	10	99.39	10.1	99.14	98.70	0	3,936	0.00%
2023/05/09	11	98.94	11.2	98.96	99.00	-0.2	3,924	-0.01%
2023/05/08	54.2	101.23	41	100.91	99.80	13.2	3,908	0.34%
2023/05/05	47.2	100.25	97.1	99.74	102.00	-49.8	3,817	-1.31%
2023/05/04	6.1	93.98	2	94.45	94.30	4.1	3,859	0.11%
2023/05/03	13	94.72	3	94.23	94.60	10	4,051	0.25%
2023/05/02	4	95.45	3	96.10	95.90	1	4,090	0.02%
2023/04/28	23	95.30	28	96.26	95.40	-5	4,112	-0.12%
2023/04/27	12.1	93.64	16	93.58	93.70	-3.9	4,077	-0.10%
2023/04/26	12	93.95	7	93.37	94.00	5	4,061	0.12%
2023/04/25	14.3	94.83	4	93.35	93.30	10.3	4,030	0.26%
2023/04/24	24.1	98.12	17.5	96.96	96.70	6.6	3,990	0.16%
2023/04/21	41.4	99.25	28.2	97.92	97.10	13.2	3,959	0.33%
2023/04/20	14.2	103.10	14	102.89	102.00	0.2	3,892	0.00%
2023/04/19	14.1	105.04	11.2	104.34	103.00	3	3,884	0.08%
2023/04/18	23.1	108.49	36.1	106.93	106.00	-13	3,843	-0.34%
2023/04/17	37.2	108.45	19	107.76	107.00	18.2	3,789	0.48%
2023/04/14	49.8	110.55	79.2	111.26	110.50	-29.4	3,725	-0.79%
2023/04/13	85	111.01	63.3	110.54	109.00	21.7	3,574	0.61%
2023/04/12	49.3	108.35	64.6	108.56	110.00	-15.3	3,373	-0.45%
2023/04/11	12.4	101.13	46	102.32	102.50	-33.6	3,130	-1.07%
2023/04/10	47	101.23	51	100.72	100.00	-4	3,037	-0.13%
2023/04/07	1	94.60	0	0.00	94.70	1	2,876	0.03%
2023/04/06	4	94.58	11	94.70	94.70	-7	2,867	-0.24%
2023/03/31	14	97.55	7.3	97.89	96.70	6.7	2,850	0.24%
2023/03/30	0	0.00	2	95.50	95.50	-2	2,825	-0.07%
2023/03/29	13.1	93.92	0	94.10	94.10	13.1	2,840	0.46%
2023/03/28	5.1	95.10	8	95.08	94.80	-3	2,858	-0.10%
2023/03/27	3	97.27	6.1	96.96	96.60	-3.1	2,868	-0.11%
2023/03/24	12.1	97.66	13	97.48	98.00	-0.9	2,895	-0.03%
2023/03/23	21.4	96.65	1	96.60	96.20	20.4	2,865	0.71%
2023/03/22	5	95.06	7	95.10	95.20	-2	2,848	-0.07%
2023/03/21	1.1	94.26	3	94.53	94.20	-1.9	2,870	-0.07%
2023/03/20	1	94.30	0	0.00	94.10	1	2,897	0.03%
2023/03/17	13	93.34	6	92.98	92.90	7	2,906	0.24%
2023/03/16	0	0.00	8	92.89	92.90	-8	2,893	-0.28%
2023/03/15	0	0.00	4	94.60	94.70	-4	2,884	-0.14%
2023/03/14	1.5	93.47	3	93.30	93.50	-1.5	2,882	-0.05%
2023/03/13	4	94.74	1.5	94.07	95.00	2.6	2,909	0.09%
2023/03/10	18.2	96.20	19	95.51	95.30	-0.8	2,904	-0.03%
2023/03/09	18.2	99.64	26	99.15	98.70	-7.9	2,871	-0.27%
2023/03/08	7	100.93	3	101.33	100.50	4	2,855	0.14%
2023/03/07	14	102.18	7	102.00	102.00	7	2,838	0.25%
2023/03/06	21	100.88	17	100.41	102.00	4	2,805	0.14%
2023/03/03	1	98.20	5	97.98	97.60	-4	2,749	-0.15%
2023/03/02	7.5	96.03	1.2	96.67	95.90	6.3	2,722	0.23%
2023/03/01	26.1	97.16	11	97.57	97.10	15.1	2,690	0.56%
2023/02/24	9	100.23	9	100.66	100.50	0	2,619	0.00%
2023/02/23	3	99.93	20	99.75	101.00	-17	2,578	-0.66%
2023/02/22	16.1	98.66	10.6	98.64	98.10	5.5	2,553	0.21%
2023/02/21	11.1	101.37	18.4	101.24	101.00	-7.3	2,515	-0.29%
2023/02/20	13	100.77	20	101.60	100.50	-7	2,502	-0.28%
2023/02/17	40	100.38	23	100.33	101.00	17	2,476	0.69%
2023/02/16	65.6	99.62	82	99.59	100.50	-16.5	2,360	-0.70%
2023/02/15	5.2	94.19	0.1	94.26	93.90	5.1	2,239	0.23%
2023/02/14	17	95.09	6	95.18	95.70	11	2,217	0.50%
2023/02/13	3.1	92.10	1	92.20	93.70	2.1	2,211	0.09%
2023/02/10	5.1	93.54	0	0.00	93.00	5.1	2,224	0.23%
2023/02/09	18.4	95.20	3	95.33	94.80	15.4	2,220	0.69%
2023/02/08	1.1	98.61	8	98.96	98.70	-7	2,154	-0.32%
2023/02/07	1	97.50	0	0.00	98.50	1	2,151	0.05%
2023/02/06	3.2	99.09	10	98.62	98.70	-6.8	2,182	-0.31%
2023/02/03	5	100.30	15.1	100.93	100.00	-10.1	2,200	-0.46%
2023/02/02	56	101.55	16.1	101.75	101.50	40	2,212	1.81%
2023/02/01	25.3	95.78	31.5	96.49	98.80	-6.2	2,022	-0.31%
2023/01/31	2.5	89.34	1.5	89.05	89.90	1	1,830	0.05%
2023/01/30	0	86.50	1	86.50	87.70	-1	1,790	-0.05%
2023/01/17	10.3	83.65	10.4	83.87	84.00	-0.1	1,776	-0.01%
2023/01/16	1	84.50	2	85.45	84.50	-1	1,794	-0.06%
2023/01/13	2	85.05	0	0.00	84.10	2	1,796	0.11%
2023/01/12	1	85.80	1	85.60	85.80	0	1,816	0.00%
2023/01/11	1	86.80	4	85.58	85.60	-3	1,832	-0.16%
2023/01/10	9	85.69	14	85.40	86.00	-5	1,854	-0.27%
2023/01/09	7	84.39	7.3	84.81	85.60	-0.3	1,859	-0.01%
2023/01/05	5.5	81.80	0	0.00	81.00	5.5	1,850	0.30%
2023/01/04	3	80.70	6	80.70	80.90	-3	1,856	-0.16%
2023/01/03	0	79.00	2	79.50	79.20	-2	1,859	-0.11%
2022/12/29	1	78.00	1	77.70	78.20	0	1,880	0.00%
2022/12/28	3	78.77	4	78.50	78.50	-1	1,898	-0.05%
2022/12/27	0	80.10	2	80.20	79.90	-2	1,910	-0.10%
2022/12/26	1	78.30	0	0.00	79.00	1	1,930	0.05%
2022/12/23	1	78.00	0	0.00	78.70	1	1,957	0.05%
2022/12/22	5	79.30	5	79.52	79.80	0	1,986	0.00%
2022/12/20	5	78.80	5.2	78.98	78.00	-0.2	1,984	-0.01%
2022/12/19	2	80.70	3.1	80.51	80.50	-1.1	1,998	-0.05%
2022/12/16	4.3	80.85	1	81.20	81.00	3.3	1,986	0.16%
2022/12/15	0	0.00	3.1	83.04	82.80	-3.1	1,961	-0.16%
2022/12/14	0	0.00	4	82.85	83.20	-4	1,983	-0.20%
2022/12/13	5	82.56	1	82.50	81.90	4	1,988	0.20%
2022/12/12	1	80.80	13	81.59	84.50	-12	1,974	-0.61%
2022/12/09	3.1	82.76	0	0.00	82.10	3.1	1,964	0.16%
2022/12/08	19.1	82.27	0	0.00	82.40	19.1	1,972	0.97%
2022/12/07	0	83.50	0	0.00	83.40	0	1,966	0.00%
2022/12/06	1	88.62	3	86.87	85.80	-2	1,964	-0.10%
2022/12/05	7.3	89.87	2.2	89.78	89.00	5.1	1,998	0.26%
2022/12/02	6.2	88.42	1	88.60	88.40	5.2	2,000	0.26%
2022/12/01	2	88.35	3	89.10	87.90	-1	1,998	-0.05%
2022/11/30	2	87.30	2	86.45	87.30	0	1,984	0.00%
2022/11/29	1	83.60	2	84.85	85.40	-1	1,979	-0.05%
2022/11/28	5	84.16	1	84.20	84.10	4	1,976	0.20%
2022/11/25	3	85.60	0	0.00	85.20	3	1,987	0.15%
2022/11/22	0	0.00	3.1	84.86	84.70	-3.1	2,018	-0.15%
2022/11/21	4	85.98	10	86.15	85.20	-6	2,018	-0.30%
2022/11/18	1	87.70	5	87.08	86.90	-4	2,012	-0.20%
2022/11/17	7	88.23	0	0.00	88.40	7	2,003	0.35%
2022/11/16	3.1	87.33	0	0.00	87.30	3.1	1,996	0.16%
2022/11/15	8.1	87.76	2	87.75	88.40	6.1	1,980	0.31%
2022/11/14	0.1	85.50	8	86.56	86.60	-7.9	1,965	-0.40%
2022/11/11	12	86.80	11.2	87.32	85.60	0.8	1,977	0.04%
2022/11/10	1	84.50	5	84.18	84.70	-4	1,929	-0.21%
2022/11/09	10	83.67	12	83.83	84.10	-2	1,921	-0.10%
2022/11/08	4	81.98	2.2	82.35	81.20	1.9	1,873	0.10%
2022/11/07	0.1	80.58	3.4	81.04	81.40	-3.3	1,855	-0.18%
2022/11/04	2	80.95	3.1	81.26	81.70	-1.1	1,840	-0.06%
2022/11/03	4.1	80.32	20.6	80.47	80.60	-16.4	1,832	-0.90%
2022/11/02	35.3	79.92	21.1	80.30	79.50	14.2	1,824	0.78%
2022/11/01	8.3	81.10	15.2	80.68	81.50	-7	1,785	-0.39%
2022/10/31	5.2	77.10	20.1	77.63	79.00	-14.9	1,729	-0.86%
2022/10/28	10	75.31	10	77.05	73.10	0	1,671	0.00%
2022/10/27	9.1	78.90	1	78.20	79.00	8.1	1,631	0.50%
2022/10/25	2	77.55	2	77.70	77.00	0	1,637	0.00%
2022/10/24	2	76.75	2	77.30	76.80	0	1,620	0.00%
2022/10/21	2	74.35	0	0.00	73.50	2	1,610	0.12%
2022/10/20	0	0.00	1	75.50	75.30	-1	1,606	-0.06%
2022/10/19	2	78.55	2	78.05	78.00	0	1,591	0.00%
2022/10/18	7	79.21	8.1	77.93	79.00	-1.1	1,565	-0.07%
2022/10/17	0	76.50	3	75.00	76.90	-3	1,562	-0.19%
2022/10/14	2.1	75.17	3.5	75.03	75.30	-1.4	1,580	-0.09%
2022/10/13	2.2	73.43	2	72.40	71.90	0.2	1,593	0.01%
2022/10/12	3	74.90	4.1	75.34	74.80	-1.1	1,603	-0.07%
2022/10/11	3	75.30	0	0.00	74.60	3	1,618	0.19%
2022/10/07	2	78.40	1	78.10	78.40	1	1,620	0.06%
2022/10/06	0.1	79.00	2	79.40	78.90	-1.9	1,637	-0.12%
2022/10/05	2	78.55	8	78.46	78.20	-6	1,639	-0.37%
2022/10/04	2	75.65	3	76.67	76.90	-1	1,638	-0.06%
2022/10/03	1	72.50	4.2	73.49	74.00	-3.2	1,648	-0.19%
2022/09/30	6.1	72.63	5	73.88	74.50	1.1	1,688	0.06%
2022/09/29	1	73.60	3	75.33	75.20	-2	1,690	-0.12%
2022/09/28	6.3	75.15	1.1	73.96	73.30	5.3	1,679	0.31%
2022/09/27	5	77.84	10	77.95	78.10	-5	1,687	-0.30%
2022/09/26	13	79.59	3.1	77.49	77.00	9.9	1,720	0.58%
2022/09/23	1	83.90	1.2	84.52	83.40	-0.2	1,758	-0.01%
2022/09/22	6.1	83.79	4.3	84.08	84.30	1.8	1,779	0.10%
2022/09/21	3	85.10	4.1	85.56	85.40	-1.1	1,782	-0.06%
2022/09/20	5	87.60	6	87.73	86.60	-1	1,763	-0.06%
2022/09/19	4.1	87.16	5	87.16	87.20	-0.9	1,758	-0.05%
2022/09/16	8	89.56	0	0.00	88.40	8	1,762	0.45%
2022/09/15	6.2	91.18	1	91.90	90.50	5.2	1,767	0.29%
2022/09/14	2.3	90.50	2	91.15	91.60	0.3	1,772	0.02%
2022/09/13	5	93.06	5	92.86	92.90	0	1,776	0.00%
2022/09/12	8	91.71	19	91.13	92.90	-11	1,817	-0.61%
2022/09/08	12	87.57	9	87.24	87.40	3	1,799	0.17%
2022/09/07	4	84.95	1.1	84.24	84.20	2.9	1,786	0.16%
2022/09/06	3.3	86.12	4	86.43	86.00	-0.8	1,814	-0.04%
2022/09/05	2	87.35	2	88.15	87.40	0	1,820	0.00%
2022/09/02	1	89.90	3	89.93	89.90	-2	1,830	-0.11%
2022/09/01	6	90.25	1.1	90.53	90.20	4.9	1,837	0.27%
2022/08/31	1.1	92.47	0	0.00	93.00	1.1	1,821	0.06%
2022/08/30	12	90.89	1	90.90	91.60	11	1,817	0.61%
2022/08/29	7	90.73	2.2	91.02	90.20	4.8	1,819	0.26%
2022/08/26	1	94.60	0	0.00	95.00	1	1,823	0.05%
2022/08/25	0	0.00	1.4	92.97	94.00	-1.4	1,843	-0.08%
2022/08/24	1	93.20	6.6	91.99	91.70	-5.6	1,850	-0.30%
2022/08/23	6.3	92.58	3	92.83	92.60	3.3	1,860	0.17%
2022/08/22	1	93.70	2	94.35	93.90	-1	1,915	-0.05%
2022/08/19	4.4	93.89	2.2	94.69	94.80	2.2	1,950	0.11%
2022/08/18	4	92.28	11.8	92.42	93.40	-7.8	1,949	-0.40%
2022/08/17	2	93.35	0	0.00	94.80	2	1,934	0.10%
2022/08/16	9	93.32	1	94.70	93.40	8	1,923	0.42%
2022/08/15	0.2	95.00	0	0.00	94.70	0.2	1,914	0.01%
2022/08/12	2	92.25	0	0.00	93.50	2	1,913	0.10%
2022/08/11	0	0.00	1	91.70	91.50	-1	1,917	-0.05%
2022/08/10	2.1	89.52	2	89.95	89.50	0.1	1,954	0.01%
2022/08/09	1	94.10	0	0.00	93.90	1	1,976	0.05%
2022/08/08	3.1	94.40	1	94.40	94.00	2.1	1,963	0.11%
2022/08/05	0	0.00	2	96.15	96.20	-2	1,966	-0.10%
2022/08/04	2	95.40	2.4	94.66	94.70	-0.4	2,001	-0.02%
2022/08/03	2.1	96.91	4	97.70	96.40	-1.9	2,033	-0.09%
2022/08/02	7	96.80	0.1	95.50	96.00	6.9	2,068	0.33%
2022/08/01	3.6	99.78	1	99.40	99.40	2.6	2,112	0.12%
2022/07/29	0.1	101.50	1	101.00	101.50	-0.9	2,144	-0.04%
2022/07/28	6	100.58	5	101.00	101.00	1	2,169	0.05%
2022/07/27	3	99.43	3.2	100.22	101.50	-0.2	2,218	-0.01%
2022/07/26	24	100.01	5	100.60	99.50	19	2,220	0.86%
2022/07/22	2	102.50	2	102.00	102.00	0	2,232	0.00%
2022/07/21	4	102.00	5	102.80	102.50	-1	2,237	-0.04%
2022/07/20	9.1	100.27	11	100.47	98.80	-2	2,209	-0.09%
2022/07/19	8	99.51	8	100.06	99.90	0	2,217	0.00%
2022/07/18	3	97.13	7.1	97.16	99.00	-4.1	2,197	-0.19%
2022/07/15	8.4	96.29	6	95.82	96.30	2.4	2,184	0.11%
2022/07/14	3.3	95.60	9	95.34	95.90	-5.7	2,225	-0.26%
2022/07/13	4	92.73	5.3	93.11	92.00	-1.3	2,215	-0.06%
2022/07/12	0	90.80	1	90.50	90.00	-1	2,209	-0.04%
2022/07/11	6.3	92.05	19	92.12	91.50	-12.7	2,197	-0.58%
2022/07/08	13.1	95.20	10	95.97	94.50	3.1	2,180	0.14%
2022/07/07	5	91.02	7	90.01	91.40	-2	2,129	-0.09%
2022/07/06	4.1	88.25	2	88.90	87.60	2	2,123	0.10%
2022/07/05	8.3	88.40	1.3	88.12	88.60	7	2,149	0.32%
2022/07/04	11.7	85.69	18.2	85.11	85.80	-6.5	2,128	-0.30%
2022/07/01	40.6	87.21	21.1	87.18	82.70	19.5	2,102	0.93%
2022/06/30	4	90.21	0	90.00	89.70	4	2,029	0.20%
2022/06/29	3	93.13	1	94.10	93.10	2	2,000	0.10%
2022/06/28	2.1	95.55	1	95.60	95.20	1.1	1,986	0.06%
2022/06/27	0	0.00	2	96.70	97.90	-2	1,996	-0.10%
2022/06/24	11	95.39	5	95.80	95.00	6	1,995	0.30%
2022/06/23	2	93.02	3.1	94.03	93.60	-1.1	1,987	-0.05%
2022/06/22	5.1	95.33	7	94.90	93.10	-1.9	1,977	-0.10%
2022/06/21	9	97.78	18	96.52	97.70	-9	1,959	-0.46%
2022/06/20	5.1	97.17	12.1	96.86	94.50	-7	1,961	-0.36%
2022/06/17	12	100.71	8	100.81	100.50	4	1,903	0.21%
2022/06/16	6	105.41	6	104.50	103.00	0	1,869	0.00%
2022/06/15	8.6	106.11	7.3	106.53	105.50	1.3	1,869	0.07%
2022/06/14	6	106.33	12	106.67	107.50	-6	1,882	-0.32%
2022/06/13	12	109.21	15.7	107.79	107.00	-3.7	1,903	-0.19%
2022/06/10	9	113.84	3	114.17	113.50	6	1,898	0.32%
2022/06/09	15	117.53	4.4	117.55	117.00	10.6	1,888	0.56%
2022/06/08	6.1	118.42	4.2	118.32	118.00	1.8	1,893	0.10%
2022/06/07	6.2	118.51	3	118.83	118.00	3.2	1,903	0.17%
2022/06/06	5.3	118.87	6.4	119.41	120.00	-1.1	1,916	-0.06%
2022/06/02	7	116.71	9.4	117.54	118.00	-2.4	1,928	-0.12%
2022/06/01	6.2	117.08	5.7	117.50	116.50	0.5	1,952	0.03%
2022/05/31	3.2	115.75	3	116.50	116.00	0.2	1,951	0.01%
2022/05/30	14	116.79	13	117.57	116.50	1	1,952	0.05%
2022/05/27	7.1	115.51	9.3	114.86	116.00	-2.2	1,899	-0.12%
2022/05/26	3.3	112.00	2	111.50	111.00	1.3	1,893	0.07%
2022/05/25	3	110.33	3	110.83	111.00	0	1,904	0.00%
2022/05/24	9	109.28	5	109.20	108.00	4	1,942	0.21%
2022/05/23	1	112.00	0	111.50	111.50	1	1,969	0.05%
2022/05/20	3.1	112.00	3	111.67	111.50	0.1	2,002	0.01%
2022/05/19	7.1	109.59	6	110.25	111.00	1.1	2,006	0.05%
2022/05/18	55	114.99	52.1	113.48	113.00	2.9	2,013	0.15%
2022/05/17	9.2	111.07	17	110.82	112.50	-7.8	1,983	-0.39%
2022/05/16	3.1	106.20	3	106.50	106.50	0.1	1,962	0.00%
2022/05/13	3	105.33	7	105.79	106.50	-4	1,960	-0.20%
2022/05/12	9	105.39	11.1	106.14	104.00	-2.1	1,959	-0.11%
2022/05/11	9.3	107.29	8	107.63	107.00	1.3	1,937	0.06%
2022/05/10	7	109.42	8	107.56	109.50	-1	1,916	-0.05%
2022/05/09	18.1	109.00	15.2	109.26	108.50	2.9	1,890	0.15%
2022/05/06	10.1	113.17	16	113.63	113.00	-5.9	1,844	-0.32%
2022/05/05	15.1	118.17	11	118.45	118.00	4.1	1,829	0.22%
2022/05/04	8	118.56	24	118.17	117.50	-16	1,823	-0.88%
2022/05/03	5	122.10	5	122.90	123.50	0	1,783	0.00%
2022/04/29	3	122.33	1	124.50	122.50	2	1,790	0.11%
2022/04/28	1	122.99	1	123.00	122.50	0	1,798	0.00%
2022/04/27	4	117.88	10	118.45	121.00	-6	1,787	-0.34%
2022/04/26	5	121.20	0.2	121.87	121.00	4.8	1,777	0.27%
2022/04/25	8.1	122.61	35	122.39	121.50	-26.9	1,827	-1.47%
2022/04/22	18.5	128.96	2	129.00	129.00	16.5	1,809	0.91%
2022/04/21	1.1	131.95	19	131.00	132.00	-17.9	1,832	-0.98%
2022/04/20	10.1	128.99	6	128.92	129.00	4.1	1,853	0.22%
2022/04/19	2	129.50	1	130.50	129.50	1	1,855	0.06%
2022/04/18	6.1	127.59	1	128.48	128.00	5	1,927	0.26%
2022/04/15	10	129.20	0	0.00	129.00	10	1,936	0.52%
2022/04/14	3	131.33	0	131.59	131.50	3	1,985	0.15%
2022/04/13	1	131.49	14	131.39	132.00	-13	2,013	-0.65%
2022/04/12	13	127.39	1.1	127.23	128.00	11.9	2,103	0.57%
2022/04/11	6.2	129.82	28	130.50	128.50	-21.8	2,361	-0.92%
2022/04/08	2	136.25	1.5	136.84	136.00	0.6	2,391	0.02%
2022/04/07	5.4	137.50	8	136.94	135.50	-2.6	2,394	-0.11%
2022/04/06	5	139.40	2	139.67	139.50	3	2,384	0.13%
2022/04/01	1	139.52	2	140.58	141.00	-1	2,389	-0.04%
2022/03/31	2	144.00	5	143.00	142.00	-3	2,416	-0.12%
2022/03/30	2	143.50	2.1	144.21	143.50	-0.1	2,449	0.00%
2022/03/29	0	0.00	1.2	140.54	141.00	-1.2	2,473	-0.05%
2022/03/28	1	139.50	4	139.38	140.00	-3	2,517	-0.12%
2022/03/25	4	141.88	0	0.00	141.00	4	2,537	0.16%
2022/03/24	11	143.50	0.1	144.50	144.00	10.9	2,548	0.43%
2022/03/23	2.1	145.49	6	145.08	145.00	-3.9	2,577	-0.15%
2022/03/22	0	145.00	2	145.00	145.00	-2	2,617	-0.08%
2022/03/21	2.5	144.40	8	144.75	144.00	-5.5	2,726	-0.20%
2022/03/18	6.1	142.58	3	142.01	144.00	3.1	2,776	0.11%
2022/03/17	5	143.00	9	142.44	144.50	-4	2,810	-0.14%
2022/03/16	6.1	137.17	5	136.52	136.00	1.1	2,793	0.04%
2022/03/15	10	138.35	1	139.00	138.50	9	2,798	0.32%
2022/03/14	1	141.50	0	142.50	141.50	1	2,835	0.04%
2022/03/11	3.1	141.02	0	0.00	141.50	3.1	2,949	0.10%
2022/03/10	0	0.00	2	142.50	142.50	-2	2,981	-0.07%
2022/03/09	3	139.83	6.1	140.28	139.50	-3.1	3,012	-0.10%
2022/03/08	11.3	138.67	9.5	140.04	138.00	1.8	3,068	0.06%
2022/03/07	26.3	142.84	15.5	142.41	142.00	10.8	3,125	0.35%
2022/03/04	0	0.00	1.6	148.65	148.00	-1.6	3,559	-0.04%
2022/03/03	6	150.67	0	0.00	150.00	6	3,658	0.16%
2022/03/02	2.1	149.53	1	150.50	151.00	1.1	3,710	0.03%
2022/03/01	6	151.58	3	150.17	151.00	3	3,751	0.08%
2022/02/25	7	147.57	6	147.42	146.00	1	3,827	0.03%
2022/02/24	20.1	148.80	12.5	149.25	146.50	7.6	3,894	0.20%
2022/02/23	7.2	152.06	1	151.50	151.50	6.2	3,966	0.16%
2022/02/22	10	153.85	8	152.25	153.50	2	4,041	0.05%
2022/02/21	1	155.00	1	157.00	157.50	0	4,181	0.00%
2022/02/18	4	156.50	2	157.00	157.00	2	4,352	0.05%
2022/02/17	4.6	158.80	7	159.86	158.50	-2.4	4,386	-0.05%
2022/02/16	1	158.00	3.1	158.66	158.50	-2.1	4,434	-0.05%
2022/02/15	4.1	155.36	3.2	156.57	155.00	0.9	4,472	0.02%
2022/02/14	6.6	155.63	0	0.00	154.50	6.6	4,496	0.15%
2022/02/11	4	157.63	18.2	158.60	159.50	-14.2	4,542	-0.31%
2022/02/10	4.3	158.62	2	158.50	158.50	2.2	4,635	0.05%
2022/02/09	2	156.50	7	157.50	158.50	-5	4,670	-0.11%
2022/02/08	7	156.50	1	156.00	156.50	6	4,725	0.13%
2022/02/07	2	152.75	8	153.63	153.50	-6	4,964	-0.12%
2022/01/26	5	150.70	3	152.33	150.50	2	5,156	0.04%
2022/01/25	5.1	151.72	8.2	151.59	151.00	-3.1	5,207	-0.06%
2022/01/24	4.1	153.13	7	153.57	154.00	-2.9	5,208	-0.06%
2022/01/21	2.2	156.02	2.4	156.00	155.50	-0.3	5,227	0.00%
2022/01/20	1	158.00	1	157.00	158.50	0	5,272	0.00%
2022/01/19	9.2	157.01	8	156.50	156.50	1.2	5,293	0.02%
2022/01/18	11.1	160.00	8	161.69	157.50	3.1	5,301	0.06%
2022/01/17	9	157.17	2.8	155.82	157.00	6.2	5,263	0.12%
2022/01/14	11	152.50	5.2	153.20	154.50	5.8	5,266	0.11%
2022/01/13	6.2	155.25	5.6	154.81	154.50	0.6	5,271	0.01%
2022/01/12	22	157.91	7	156.59	156.00	15	5,279	0.28%
2022/01/11	31.4	162.38	10.8	161.92	160.50	20.6	5,269	0.39%
2022/01/10	4.3	167.24	5	167.60	167.50	-0.7	5,210	-0.01%
2022/01/07	13.2	170.58	13	168.38	167.00	0.2	5,231	0.00%
2022/01/06	8	170.94	4.2	171.36	171.50	3.8	5,233	0.07%
2022/01/05	44.3	174.58	66	173.92	173.00	-21.7	5,265	-0.41%
2022/01/04	232.6	178.23	224.9	177.91	177.00	7.8	5,217	0.15%	大買/大賣/
2022/01/03	24.1	168.72	16	170.09	171.00	8.2	4,972	0.16%
2021/12/30	3	166.83	3.1	167.32	167.00	-0.1	4,978	0.00%
2021/12/29	8.1	166.50	13.3	167.42	166.50	-5.2	5,008	-0.10%
2021/12/28	8.5	168.35	0	0.00	167.50	8.5	5,039	0.17%
2021/12/27	3.4	167.40	16	168.16	167.00	-12.6	5,057	-0.25%
2021/12/24	12.3	168.44	6.1	168.57	166.00	6.2	5,096	0.12%
2021/12/23	7	169.22	14.2	169.82	169.00	-7.1	5,131	-0.14%
2021/12/22	24.1	169.04	10.7	169.06	169.00	13.4	5,181	0.26%
2021/12/21	9	166.06	8.9	166.78	167.00	0.1	5,179	0.00%
2021/12/20	15.2	165.77	30.2	165.69	165.00	-15	5,171	-0.29%
2021/12/17	4.1	165.67	33	166.33	166.50	-28.9	5,157	-0.56%
2021/12/16	21.3	166.54	22	166.57	166.00	-0.7	5,136	-0.01%
2021/12/15	42.2	167.44	47.5	168.05	167.50	-5.3	5,114	-0.10%
2021/12/14	13.4	161.87	21.3	163.45	162.50	-7.9	5,024	-0.16%
2021/12/13	38.1	163.19	12	163.63	162.00	26.1	5,000	0.52%
2021/12/10	6.4	164.51	1.2	164.28	164.00	5.2	4,978	0.10%
2021/12/09	6.2	165.08	20.7	166.56	167.00	-14.5	4,960	-0.29%
2021/12/08	18.2	165.51	11	166.32	164.00	7.2	4,937	0.15%
2021/12/07	33.6	164.98	9.8	165.35	164.00	23.8	4,901	0.49%
2021/12/06	22.1	170.41	20.8	169.57	169.00	1.3	4,809	0.03%
2021/12/03	21.1	172.02	12	172.67	172.50	9.1	4,804	0.19%
2021/12/02	39.6	174.61	29	171.54	171.00	10.5	4,774	0.22%
2021/12/01	32.4	174.52	28.3	175.35	174.50	4.1	4,705	0.09%
2021/11/30	47	177.44	20	177.85	173.50	27	4,614	0.59%
2021/11/29	23	172.13	73	176.35	176.00	-50	4,155	-1.20%
2021/11/26	48.3	175.52	31.2	174.75	173.00	17.1	4,068	0.42%
2021/11/25	28.3	179.94	8	180.13	178.50	20.3	4,027	0.50%
2021/11/24	59.1	177.87	44	178.76	179.50	15.1	3,993	0.38%
2021/11/23	30.9	181.12	28	180.57	180.00	2.9	3,928	0.07%
2021/11/22	45.9	181.42	41.1	180.90	183.50	4.7	3,864	0.12%
2021/11/19	45	177.18	50.3	176.16	177.50	-5.3	3,775	-0.14%
2021/11/18	34.1	174.90	30.5	175.15	175.00	3.6	3,691	0.10%
2021/11/17	35.3	166.95	59.9	166.99	171.00	-24.6	3,533	-0.70%
2021/11/16	14.2	160.14	4.1	160.27	160.50	10.1	3,392	0.30%
2021/11/15	9	159.50	11.4	160.31	160.00	-2.4	3,437	-0.07%
2021/11/12	13	155.00	12	155.75	154.50	1	3,408	0.03%
2021/11/11	3	156.67	18	156.47	156.50	-15	3,375	-0.44%
2021/11/10	26.2	159.34	30	159.35	159.00	-3.9	3,368	-0.11%
2021/11/09	29	157.17	24	155.67	159.00	5	3,360	0.15%
2021/11/08	11	150.73	6.2	150.57	151.50	4.8	3,263	0.15%
2021/11/05	27.2	154.36	5.2	154.81	154.00	22	3,245	0.68%
2021/11/04	126.8	159.89	78.1	158.99	157.50	48.7	3,204	1.52%	大買/
2021/11/03	33.3	156.00	40	154.49	158.00	-6.7	2,986	-0.22%
2021/11/02	23	144.72	4	146.00	144.00	19	2,795	0.68%
2021/11/01	2.4	150.38	0	0.00	150.00	2.4	2,739	0.09%
2021/10/29	6	151.92	2	151.00	151.00	4	2,726	0.15%
2021/10/28	9.1	154.44	4.1	155.23	153.50	5.1	2,728	0.19%
2021/10/27	3	151.17	4	149.75	151.50	-1	2,699	-0.04%
2021/10/26	3.1	151.84	2	152.25	150.50	1.1	2,695	0.04%
2021/10/25	1	151.50	4	149.63	151.50	-3	2,686	-0.11%
2021/10/22	5.6	147.64	3.1	148.32	149.00	2.4	2,717	0.09%
2021/10/21	13.1	145.31	22	146.09	147.50	-8.9	2,735	-0.33%
2021/10/20	12.1	145.33	11	146.59	147.50	1	2,728	0.04%
2021/10/19	1.1	144.73	0	0.00	145.00	1.1	2,729	0.04%
2021/10/18	7	143.86	7.3	144.36	143.00	-0.3	2,767	-0.01%
2021/10/15	1	144.50	3.2	145.02	146.00	-2.2	2,798	-0.08%
2021/10/14	4.2	141.23	6.3	140.13	142.00	-2.2	2,803	-0.08%
2021/10/13	8.1	140.30	5	139.40	138.50	3.1	2,790	0.11%
2021/10/12	4	144.88	1.4	145.57	144.00	2.6	2,750	0.09%
2021/10/08	5	148.20	4	149.00	148.00	1	2,757	0.04%
2021/10/07	6	148.76	5.3	148.45	150.00	0.7	2,769	0.03%
2021/10/06	4.1	146.36	4	144.88	143.50	0.1	2,748	0.00%
2021/10/05	4.3	146.91	7	146.50	149.00	-2.7	2,729	-0.10%
2021/10/04	3	149.33	3.7	146.96	146.00	-0.7	2,731	-0.03%
2021/10/01	29	150.48	18.8	149.49	149.50	10.2	2,788	0.37%
2021/09/30	17.1	152.91	5.6	152.93	153.00	11.5	2,839	0.41%
2021/09/29	33.3	152.94	8.5	152.91	155.00	24.8	2,848	0.87%
2021/09/28	21.2	158.48	17	158.21	158.00	4.2	2,819	0.15%
2021/09/27	7	164.36	1	165.50	163.50	6	2,851	0.21%
2021/09/24	2.1	166.76	0	0.00	166.50	2.1	3,018	0.07%
2021/09/23	2	166.99	1	166.50	165.50	1	3,165	0.03%
2021/09/22	5	165.71	4.1	165.87	165.00	0.9	3,268	0.03%
2021/09/17	2	169.00	3	169.33	170.50	-1	3,270	-0.03%
2021/09/16	7	168.64	2	169.75	168.50	5	3,302	0.15%
2021/09/15	6.1	168.83	3	168.00	167.50	3.1	3,294	0.09%
2021/09/14	1	172.50	0	0.00	172.00	1	3,316	0.03%
2021/09/13	1.1	173.60	1	174.00	172.50	0.1	3,344	0.00%
2021/09/10	3	172.50	5	171.70	175.00	-2	3,390	-0.06%
2021/09/09	11.2	173.46	3	174.67	174.00	8.2	3,462	0.24%
2021/09/08	21	177.38	11	175.23	175.00	10	3,557	0.28%
2021/09/07	1	179.00	5	179.80	178.50	-4	3,636	-0.11%
2021/09/06	0.1	180.00	2	181.25	179.50	-1.9	3,797	-0.05%
2021/09/03	1	182.00	1.1	182.05	182.00	-0.1	3,848	0.00%
2021/09/02	4	183.00	3.1	184.44	181.00	0.9	3,903	0.02%
2021/09/01	2	186.25	6	184.92	186.50	-4	3,923	-0.10%
2021/08/31	3.1	180.71	2	180.50	180.50	1.1	3,923	0.03%
2021/08/30	4	184.38	2	184.50	183.50	2	3,941	0.05%
2021/08/27	9.1	188.73	18	189.33	189.00	-8.9	3,972	-0.23%
2021/08/26	7.3	185.53	2	187.25	185.00	5.3	3,958	0.13%
2021/08/25	3	186.17	3	187.01	188.50	0	4,002	0.00%
2021/08/24	6	183.67	9	183.72	182.50	-3	4,038	-0.07%
2021/08/23	7.1	182.58	5.1	182.21	183.00	2.1	4,131	0.05%
2021/08/20	9	178.28	12.8	177.59	178.00	-3.8	4,185	-0.09%
2021/08/19	32.1	180.00	22.8	180.06	177.00	9.3	4,218	0.22%
2021/08/18	26.1	186.60	11	186.09	190.00	15.1	4,193	0.36%
2021/08/17	1	187.50	1	183.50	183.50	0	4,289	0.00%
2021/08/16	5	185.61	2	187.25	188.00	3	4,359	0.07%
2021/08/13	7.2	189.57	1.8	191.04	188.00	5.3	4,494	0.12%
2021/08/12	2.1	195.81	1.2	197.00	195.00	0.9	4,504	0.02%
2021/08/11	10.2	195.23	4	197.13	194.50	6.2	4,575	0.13%
2021/08/10	4.3	198.57	14.1	198.90	197.50	-9.8	4,678	-0.21%
2021/08/09	9	203.72	10	203.60	201.00	-1	4,792	-0.02%
2021/08/06	8.3	204.46	5.3	204.37	204.50	3	4,976	0.06%
2021/08/05	3.1	207.33	3	207.83	208.00	0.1	5,084	0.00%
2021/08/04	4	206.38	2	206.25	206.00	2	5,323	0.04%
2021/08/03	14.3	208.54	5	208.20	206.50	9.3	5,482	0.17%
2021/08/02	6.1	203.78	8	205.56	209.00	-1.9	5,536	-0.04%
2021/07/30	3	201.84	2.3	200.89	200.00	0.7	5,638	0.01%
2021/07/29	2	204.50	0.5	203.00	204.50	1.5	5,703	0.03%
2021/07/28	10	203.49	30	202.00	203.50	-20	5,801	-0.34%
2021/07/27	14.2	207.76	4	210.13	205.50	10.2	5,906	0.17%
2021/07/26	3	209.17	2.1	209.24	209.50	1	5,999	0.02%
2021/07/23	3.1	210.88	7	213.43	209.00	-3.9	6,005	-0.06%
2021/07/22	6	212.07	10	210.90	210.50	-4	6,007	-0.07%
2021/07/21	19	209.28	20	207.87	205.00	-1	5,973	-0.02%
2021/07/20	7	208.57	12.6	207.97	206.50	-5.5	5,962	-0.09%
2021/07/19	8	211.19	5.1	210.92	211.00	3	5,973	0.05%
2021/07/16	12.1	213.01	40.5	213.64	214.00	-28.4	6,002	-0.47%
2021/07/15	41.1	217.31	6	216.83	215.50	35.1	6,041	0.58%
2021/07/14	17.1	213.71	7.1	216.01	214.50	10	6,130	0.16%
2021/07/13	11.1	214.61	16	215.16	213.00	-4.9	6,161	-0.08%
2021/07/12	4.5	213.26	0	0.00	211.50	4.5	6,178	0.07%
2021/07/09	15.2	212.63	18.2	212.18	211.00	-3	6,205	-0.05%
2021/07/08	39.2	215.16	26.2	214.22	213.50	13	6,299	0.21%
2021/07/07	35.1	217.36	46.3	217.78	218.00	-11.2	6,299	-0.18%
2021/07/06	39	216.08	35	216.17	216.00	4	6,251	0.06%
2021/07/05	19.2	212.85	16.3	212.92	212.00	2.9	6,294	0.05%
2021/07/02	18	210.65	12	210.33	211.00	6	6,464	0.09%
2021/07/01	68.4	216.69	30.1	216.83	214.00	38.3	6,527	0.59%
2021/06/30	22.4	221.06	34	220.03	227.50	-11.6	6,425	-0.18%
2021/06/29	29.4	215.96	43.4	216.27	213.50	-14.1	6,349	-0.22%
2021/06/28	19	212.68	3	213.17	213.00	16	6,298	0.25%
2021/06/25	3.5	212.10	0.4	213.07	212.50	3.1	6,372	0.05%
2021/06/24	7	212.00	2	212.75	211.00	5	6,402	0.08%
2021/06/23	5.5	210.09	19.2	210.86	212.00	-13.7	6,544	-0.21%
2021/06/22	9.6	207.37	8.9	208.45	206.00	0.6	6,625	0.01%
2021/06/21	11	209.23	11	207.95	207.00	0	6,642	0.00%
2021/06/18	23	216.61	17.3	216.26	213.50	5.7	6,653	0.09%
2021/06/17	23.1	215.08	32	216.83	217.00	-8.9	6,663	-0.13%
2021/06/16	27.5	215.17	17.2	214.17	212.50	10.3	6,656	0.16%
2021/06/15	61.5	214.54	71.6	212.77	218.00	-10.1	6,683	-0.15%
2021/06/11	29.2	208.66	138	208.20	207.00	-108.8	6,593	-1.65%	大賣/鉅額交易
2021/06/10	21	207.10	17	206.53	207.50	4	6,805	0.06%
2021/06/09	45.7	204.60	22	204.98	205.50	23.7	6,867	0.34%
2021/06/08	15.1	202.36	24	202.50	203.00	-8.9	7,029	-0.13%
2021/06/07	16	199.66	18.4	199.49	199.50	-2.4	7,359	-0.03%
2021/06/04	43	201.13	9	201.93	202.00	34	7,451	0.46%
2021/06/03	16.1	205.47	27	205.72	206.00	-10.9	7,585	-0.14%
2021/06/02	96.6	206.31	25	206.84	204.50	71.6	7,708	0.93%
2021/06/01	32	209.98	17	211.09	210.50	15	7,761	0.19%
2021/05/31	50	209.85	70	208.91	210.00	-20	7,814	-0.26%
2021/05/28	28.7	206.05	14	206.68	207.50	14.7	7,883	0.19%
2021/05/27	23	202.09	22.1	202.93	201.00	0.9	7,949	0.01%
2021/05/26	11	203.96	42	204.27	205.50	-31	8,207	-0.38%
2021/05/25	58	202.96	65.2	204.10	204.50	-7.2	8,404	-0.09%
2021/05/24	11.6	193.40	31	193.15	198.50	-19.4	8,596	-0.23%
2021/05/21	86	196.74	46	194.98	192.00	40	8,846	0.45%
2021/05/20	13	191.92	11.1	191.78	189.50	1.9	9,074	0.02%
2021/05/19	17.3	190.07	19	191.21	192.50	-1.7	9,315	-0.02%
2021/05/18	26.1	191.46	79	192.61	194.50	-52.9	9,625	-0.55%
2021/05/17	63.3	184.33	62	185.91	184.00	1.3	9,952	0.01%
2021/05/14	88	200.85	48.5	199.57	195.00	39.5	9,886	0.40%
2021/05/13	32	193.42	24.1	191.52	191.50	7.9	9,736	0.08%
2021/05/12	42.1	195.48	45	193.56	190.00	-3	9,752	-0.03%
2021/05/11	14.5	208.36	18.4	207.38	205.00	-3.8	9,599	-0.04%
2021/05/10	20.3	224.50	7.1	226.27	222.00	13.1	9,569	0.14%
2021/05/07	29.1	228.11	37.3	227.47	231.00	-8.2	9,587	-0.09%
2021/05/06	11.2	217.11	13.7	217.76	218.00	-2.5	9,553	-0.03%
2021/05/05	22.7	221.36	26.2	220.94	214.00	-3.5	9,563	-0.04%
2021/05/04	81.3	227.96	60.6	228.11	224.00	20.7	9,753	0.21%
2021/05/03	22.4	234.32	18.5	233.07	228.50	3.9	9,876	0.04%
2021/04/29	14.6	244.40	17.4	243.90	242.50	-2.8	9,839	-0.03%
2021/04/28	24	244.40	27	244.07	244.00	-3	9,898	-0.03%
2021/04/27	11	245.91	22.2	247.54	246.00	-11.2	10,010	-0.11%
2021/04/26	15	245.37	18.1	245.61	244.50	-3.1	10,064	-0.03%
2021/04/23	30	245.53	19.1	245.21	244.00	11	10,141	0.11%
2021/04/22	19.9	246.26	26.3	245.81	240.50	-6.4	10,322	-0.06%
2021/04/21	24	249.35	18	249.25	248.00	6	10,562	0.06%
2021/04/20	17.1	254.03	32.1	254.02	251.50	-15	10,762	-0.14%
2021/04/19	14	249.54	14.2	248.76	250.00	-0.2	10,855	0.00%
2021/04/16	20.7	245.52	17.1	244.27	246.50	3.6	11,082	0.03%
2021/04/15	5.2	242.75	14	243.43	245.00	-8.8	11,601	-0.08%
2021/04/14	69.5	241.22	23.5	241.95	243.00	45.9	11,708	0.39%
2021/04/13	26.5	250.14	12.5	249.97	246.50	14	11,803	0.12%
2021/04/12	23.6	252.25	23	252.41	250.50	0.6	11,900	0.01%
2021/04/09	25.7	257.06	29.7	256.26	254.50	-4	11,928	-0.03%
2021/04/08	64.2	261.99	31.1	263.27	261.00	33.1	11,979	0.28%
2021/04/07	21.6	257.82	43	257.57	259.50	-21.4	11,879	-0.18%
2021/04/06	27.6	254.99	24.3	255.18	255.50	3.3	11,910	0.03%
2021/04/01	14	250.22	10.1	251.83	253.50	3.9	11,983	0.03%
2021/03/31	8.4	250.25	3	251.50	249.50	5.4	12,063	0.04%
2021/03/30	37	255.14	30.8	254.90	253.50	6.2	12,483	0.05%
2021/03/29	23.2	252.02	14.3	252.95	251.50	8.9	12,555	0.07%
2021/03/26	43.1	249.43	50.4	249.85	252.50	-7.3	12,624	-0.06%
2021/03/25	37.7	243.54	32	242.23	241.50	5.7	12,686	0.05%
2021/03/24	8.3	247.31	10.4	247.48	248.00	-2.1	12,729	-0.02%
2021/03/23	9.3	251.34	6	249.83	249.00	3.3	12,952	0.03%
2021/03/22	20.3	248.34	19.3	250.77	253.00	1	13,122	0.01%
2021/03/19	12.2	247.25	18	247.61	249.00	-5.8	13,449	-0.04%
2021/03/18	27.4	253.78	22.7	253.66	252.00	4.7	13,616	0.03%
2021/03/17	18.2	258.32	16.4	258.02	255.50	1.9	14,218	0.01%
2021/03/16	106.6	264.78	89.7	261.38	259.00	16.8	15,136	0.11%	大買/
2021/03/15	27.4	254.57	31.4	257.23	259.00	-4	15,560	-0.03%
2021/03/12	72.9	258.91	66.9	255.42	254.00	6.1	15,567	0.04%
2021/03/11	113.2	252.11	122.9	254.57	258.00	-9.6	15,712	-0.06%	大買/大賣/
2021/03/10	39.2	241.83	49	239.66	238.50	-9.8	15,488	-0.06%
2021/03/09	64.4	241.52	46.2	241.79	242.00	18.2	15,556	0.12%
2021/03/08	52.8	246.68	29.1	245.15	240.50	23.7	15,530	0.15%
2021/03/05	20.5	250.19	13.5	250.96	249.00	7	15,774	0.04%
2021/03/04	21.5	255.72	18.5	255.03	254.00	3	15,815	0.02%
2021/03/03	42.7	256.75	44.1	256.53	260.50	-1.4	15,784	-0.01%
2021/03/02	32.2	257.44	38.3	256.71	251.00	-6	15,690	-0.04%
2021/02/26	70.7	256.44	36.2	257.81	254.00	34.5	15,887	0.22%
2021/02/25	55.4	274.52	34.3	275.26	269.00	21.1	15,906	0.13%
2021/02/24	87.1	278.82	52.6	276.36	271.50	34.5	15,768	0.22%
2021/02/23	67.4	284.58	86.7	284.65	289.00	-19.3	15,814	-0.12%
2021/02/22	67.6	278.08	69.5	278.16	279.00	-1.9	15,578	-0.01%
2021/02/19	60.5	263.04	84.5	261.00	265.00	-24	15,256	-0.16%
2021/02/18	95.2	260.40	87.1	259.46	255.50	8.2	15,043	0.05%
2021/02/17	91.4	248.91	140.8	251.89	259.50	-49.5	14,819	-0.33%	大賣/
2021/02/05	7.1	235.64	26.4	235.71	236.00	-19.3	14,448	-0.13%
2021/02/04	8	234.69	8	233.88	232.50	0	14,569	0.00%
2021/02/03	9	235.33	36	234.99	237.00	-27	14,672	-0.18%
2021/02/02	9.3	231.79	10.1	232.76	232.50	-0.8	14,724	-0.01%
2021/02/01	15.8	222.73	28.1	223.54	229.00	-12.3	14,787	-0.08%
2021/01/29	20	225.85	19.6	225.07	220.50	0.4	14,800	0.00%
2021/01/28	18	228.59	20	228.13	227.00	-2	14,910	-0.01%
2021/01/27	11	232.68	8.3	232.47	233.00	2.7	15,379	0.02%
2021/01/26	57.2	239.41	48	240.85	232.00	9.2	15,864	0.06%
2021/01/25	54.9	237.36	71.7	237.64	239.00	-16.8	15,610	-0.11%
2021/01/22	14.7	229.52	11.1	229.60	231.50	3.6	15,424	0.02%
2021/01/21	14.2	228.21	13.3	228.08	228.00	1	15,383	0.01%
2021/01/20	18.5	228.98	12	229.83	225.50	6.5	15,360	0.04%
2021/01/19	14.3	235.79	34	234.82	234.50	-19.7	15,332	-0.13%
2021/01/18	27	230.19	26.1	231.48	233.50	1	15,348	0.01%
2021/01/15	32.2	234.75	37	234.50	232.00	-4.8	15,245	-0.03%
2021/01/14	53.6	234.07	44	235.94	240.00	9.6	15,066	0.06%
2021/01/13	14.5	238.05	37.3	237.75	238.50	-22.8	14,801	-0.15%
2021/01/12	70.6	234.88	46.1	235.12	232.50	24.5	14,567	0.17%
2021/01/11	85.1	243.13	84	242.19	242.00	1.1	14,368	0.01%
2021/01/08	104	239.38	163.3	238.87	238.50	-59.3	14,159	-0.42%	大買/大賣/
2021/01/07	25	229.18	28	228.63	230.50	-3	13,599	-0.02%
2021/01/06	40.1	227.83	30.1	226.73	224.00	10	13,473	0.07%
2021/01/05	46.6	232.40	58.6	233.53	233.00	-11.9	13,324	-0.09%
2021/01/04	21.2	229.76	24.1	230.31	230.00	-2.8	13,194	-0.02%
2020/12/31	45	230.51	44.7	231.01	230.50	0.3	13,151	0.00%
2020/12/30	24.1	227.60	41.1	226.77	228.50	-17	13,011	-0.13%
2020/12/29	37.6	223.39	47	223.88	224.50	-9.4	12,945	-0.07%
2020/12/28	52.2	221.20	39.1	222.20	222.50	13.1	12,863	0.10%
2020/12/25	42.1	224.85	33	224.64	223.00	9.1	12,777	0.07%
2020/12/24	125	231.33	107.6	230.58	227.00	17.4	12,763	0.14%	大買/大賣/
2020/12/23	27.1	219.68	28	220.25	220.50	-0.9	12,322	-0.01%
2020/12/22	30	220.36	29	221.22	215.50	1	12,237	0.01%
2020/12/21	51.1	220.81	56.3	219.78	221.50	-5.2	12,204	-0.04%
2020/12/18	33.2	225.41	30.4	224.58	222.50	2.8	12,012	0.02%
2020/12/17	29.9	225.84	53.1	224.95	230.00	-23.2	11,871	-0.20%
2020/12/16	51.2	230.83	62.6	230.93	230.50	-11.4	11,616	-0.10%
2020/12/15	61.7	230.09	54.1	227.20	223.00	7.7	11,399	0.07%
2020/12/14	82.5	239.95	61.1	239.50	237.50	21.4	11,035	0.19%
2020/12/11	174.6	240.24	154	240.99	242.00	20.6	10,796	0.19%	大買/大賣/
2020/12/10	298.5	235.46	304.2	235.50	235.00	-5.7	10,109	-0.06%	大買/大賣/
2020/12/09	99.1	223.94	204	225.19	230.00	-104.9	9,196	-1.14%	大賣/鉅額交易
2020/12/08	15	209.93	12.1	209.59	209.50	2.9	8,527	0.03%
2020/12/07	79.5	209.16	155	210.89	208.50	-75.5	8,444	-0.89%	大賣/
2020/12/04	35	201.79	43.5	202.27	203.00	-8.5	8,179	-0.10%
2020/12/03	37.2	201.64	59	202.39	201.50	-21.8	8,149	-0.27%
2020/12/02	47.1	199.51	37.3	199.09	199.00	9.7	7,986	0.12%
2020/12/01	106	201.15	112	201.13	202.00	-6	7,892	-0.08%	大買/大賣/
2020/11/30	49	194.82	32.1	195.08	194.50	17	7,538	0.23%
2020/11/27	16	189.81	24.2	190.93	192.00	-8.2	7,410	-0.11%
2020/11/26	40	186.89	52	186.69	188.50	-12	7,376	-0.16%
2020/11/25	79.1	187.10	130	188.46	184.50	-50.9	7,356	-0.69%	大賣/
2020/11/24	93.1	195.36	144	196.55	191.50	-50.9	7,075	-0.72%	大賣/
2020/11/23	100.7	192.97	9	193.00	193.50	91.7	6,789	1.35%
2020/11/20	116	194.66	105	193.53	191.50	11	6,696	0.16%	大買/大賣/
2020/11/19	40.2	190.17	47	189.37	189.00	-6.8	6,377	-0.11%
2020/11/18	8	187.25	13.1	187.89	187.50	-5.1	6,377	-0.08%
2020/11/17	24	187.94	29.1	188.25	187.00	-5.1	6,428	-0.08%
2020/11/16	42	189.85	39	189.14	188.00	3	6,612	0.05%
2020/11/13	29	185.47	38	185.82	187.00	-9	6,632	-0.14%
2020/11/12	70.1	187.56	42.1	187.86	185.00	28	6,658	0.42%
2020/11/11	22	183.84	62	184.52	186.00	-40	6,606	-0.61%
2020/11/10	70	184.26	62	184.58	182.00	8	6,482	0.12%
2020/11/09	43.1	182.22	43	182.38	182.50	0.1	6,362	0.00%
2020/11/06	21	179.69	15	179.77	178.00	6	6,352	0.09%
2020/11/05	46.1	179.73	27	180.24	179.00	19.1	6,388	0.30%
2020/11/04	141.1	180.80	147	180.79	181.00	-5.9	6,223	-0.09%	大買/大賣/
2020/11/03	100.1	175.68	150.2	177.26	181.50	-50.1	5,801	-0.86%	大賣/
2020/11/02	19	163.97	22	164.66	165.00	-3	5,313	-0.06%
2020/10/30	41	165.11	46	164.25	163.50	-5	5,458	-0.09%
2020/10/29	4	160.38	4	161.63	162.00	0	5,439	0.00%
2020/10/28	27	164.56	16	164.19	163.50	11	5,538	0.20%
2020/10/27	52	164.66	49	164.98	165.00	3	5,539	0.05%
2020/10/26	14	163.89	55	164.65	166.50	-41	5,445	-0.75%
2020/10/23	4	161.00	4	161.38	161.50	0	5,402	0.00%
2020/10/22	8	161.06	4	161.50	161.50	4	5,545	0.07%
2020/10/21	14	162.32	18	162.75	161.50	-4	5,600	-0.07%
2020/10/20	5	161.60	3	162.50	161.50	2	5,642	0.04%
2020/10/19	3	162.33	2	162.50	162.00	1	5,724	0.02%
2020/10/16	19	159.95	5	162.60	161.00	14	5,802	0.24%
2020/10/15	3	159.33	2	159.50	159.50	1	5,776	0.02%
2020/10/14	5	161.20	3	162.67	161.00	2	5,790	0.03%
2020/10/13	6	162.33	11	162.55	162.00	-5	5,807	-0.09%
2020/10/12	6	159.25	6	159.50	159.50	0	5,768	0.00%
2020/10/08	7	162.21	14	162.29	161.00	-7	5,769	-0.12%
2020/10/07	4	159.25	1	159.50	159.00	3	5,777	0.05%
2020/10/06	30	158.92	32	158.97	159.50	-2	5,807	-0.03%
2020/10/05	16	155.34	18	155.72	156.50	-2	5,843	-0.03%
2020/09/30	18	152.11	45	151.39	154.50	-27	5,814	-0.46%
2020/09/29	50	152.54	51	152.61	151.00	-1	5,853	-0.02%
2020/09/28	3	147.17	4	147.63	148.50	-1	5,887	-0.02%
2020/09/25	17	146.03	20	145.53	146.00	-3	5,970	-0.05%
2020/09/24	62	151.40	27	150.31	149.00	35	5,947	0.59%
2020/09/23	8	157.50	3	158.50	157.00	5	5,876	0.09%
2020/09/22	9	158.94	3	159.33	158.50	6	5,928	0.10%
2020/09/21	24	162.29	10	161.80	161.00	14	6,127	0.23%
2020/09/18	3	164.83	3	164.33	164.50	0	6,246	0.00%
2020/09/17	14	165.18	15	164.20	164.00	-1	6,368	-0.02%
2020/09/16	6	162.42	2	163.50	163.00	4	6,435	0.06%
2020/09/15	14	163.54	9	164.00	163.00	5	6,521	0.08%
2020/09/14	9	164.83	14	162.79	165.00	-5	6,601	-0.08%
2020/09/11	12	159.13	12	159.58	160.00	0	6,582	0.00%
2020/09/10	13	161.04	7	161.86	159.50	6	6,679	0.09%
2020/09/09	14	159.32	15	160.10	161.50	-1	6,778	-0.01%
2020/09/08	43	160.47	36	159.58	160.00	7	6,772	0.10%
2020/09/07	3	157.67	2	158.75	156.50	1	6,783	0.01%
2020/09/04	10	159.50	9	158.83	159.00	1	6,895	0.01%
2020/09/03	5	161.60	13	161.92	161.50	-8	6,955	-0.12%
2020/09/02	17	161.44	16	162.25	160.50	1	6,998	0.01%
2020/09/01	10	160.00	8	160.00	161.50	2	7,127	0.03%
2020/08/31	18	161.86	20	162.78	160.00	-2	7,378	-0.03%
2020/08/28	17	162.38	7	163.21	163.00	10	7,790	0.13%
2020/08/27	23	163.70	24	163.69	163.00	-1	7,905	-0.01%
2020/08/26	15	162.90	6	163.00	163.50	9	7,954	0.11%
2020/08/25	14	163.43	10	163.45	163.50	4	8,056	0.05%
2020/08/24	15.1	163.53	10	162.70	162.50	5.1	8,121	0.06%
2020/08/21	14	163.11	26	163.65	165.00	-12	8,124	-0.15%
2020/08/20	61	165.87	56	163.41	161.50	5	8,160	0.06%
2020/08/19	51	178.61	22	178.59	176.00	29	8,130	0.36%
2020/08/18	24	183.83	29	184.50	184.00	-5	8,084	-0.06%
2020/08/17	20	184.18	41	183.65	183.50	-21	8,076	-0.26%
2020/08/14	11	179.36	13	180.04	181.50	-2	8,029	-0.02%
2020/08/13	32	181.16	31.1	181.43	179.00	1	8,198	0.01%
2020/08/12	23	181.15	32.2	181.61	182.00	-9.2	8,302	-0.11%
2020/08/11	44	179.63	36	180.22	179.00	8	8,376	0.10%
2020/08/10	2	177.25	6	176.33	176.00	-4	8,391	-0.05%
2020/08/07	56	181.55	68	181.21	179.00	-12	8,543	-0.14%
2020/08/06	16.1	179.90	17	179.79	178.50	-0.9	8,603	-0.01%
2020/08/05	23	183.46	29	183.53	184.50	-6	8,766	-0.07%
2020/08/04	11.1	180.64	4.4	181.04	181.00	6.7	8,672	0.08%
2020/08/03	26	182.25	48.6	180.84	180.00	-22.6	8,730	-0.26%
2020/07/31	15	176.13	8	175.75	175.50	7	8,734	0.08%
2020/07/30	20	175.35	22	175.45	177.00	-2	8,851	-0.02%
2020/07/29	16	174.22	9	174.22	174.00	7	9,332	0.08%
2020/07/28	42	179.85	38	180.01	175.00	4	9,540	0.04%
2020/07/27	24	179.02	23	179.22	181.50	1	9,628	0.01%
2020/07/24	11	178.45	9	179.39	177.00	2	9,761	0.02%
2020/07/23	26	181.69	6	184.67	180.00	20	10,102	0.20%
2020/07/22	13	184.00	19	183.32	185.00	-6	10,574	-0.06%
2020/07/21	9	179.72	10	179.65	179.00	-1	10,873	-0.01%
2020/07/20	19.1	175.01	23	175.15	177.00	-3.9	11,391	-0.03%
2020/07/17	9	177.33	10	177.45	176.00	-1	11,964	-0.01%
2020/07/16	9	178.00	17	178.12	177.50	-8	12,172	-0.07%
2020/07/15	21	178.64	18.1	179.41	177.50	2.9	12,433	0.02%
2020/07/14	13	179.08	8	179.75	178.00	5	12,817	0.04%
2020/07/13	13.1	180.05	13	180.81	181.50	0.1	13,201	0.00%
2020/07/10	46	181.95	20	182.00	178.50	26	13,593	0.19%
2020/07/09	18	182.56	12	182.25	182.00	6	13,630	0.04%
2020/07/08	35	185.29	27	185.43	184.50	8	13,662	0.06%
2020/07/07	26	184.54	28	184.82	183.50	-2	13,673	-0.01%
2020/07/06	19	180.61	17	182.29	182.50	2	13,995	0.01%
2020/07/03	30	181.52	7	180.93	179.00	23	14,388	0.16%
2020/07/02	22	180.02	29.1	180.55	181.00	-7.1	14,620	-0.05%
2020/07/01	32	179.80	37	179.96	179.00	-5	14,870	-0.03%
2020/06/30	34	178.76	18	177.67	179.00	16	14,917	0.11%
2020/06/29	18	184.50	13	184.27	184.00	5	14,871	0.03%
2020/06/24	55	189.82	38	189.24	188.50	17	14,940	0.11%
2020/06/23	29	188.31	31	189.44	189.50	-2	15,073	-0.01%
2020/06/22	39	187.82	37	188.41	187.00	2	15,190	0.01%
2020/06/19	31	188.89	18	190.11	187.00	13	15,381	0.08%
2020/06/18	8	187.69	20	188.63	190.00	-12	15,488	-0.08%
2020/06/17	52	187.89	36	187.13	187.50	16	15,610	0.10%
2020/06/16	20	189.45	22	189.30	189.50	-2	15,707	-0.01%
2020/06/15	30	186.33	28	186.61	184.50	2	15,896	0.01%
2020/06/12	37	185.03	33	184.21	188.00	4	16,091	0.02%
2020/06/11	59	192.81	93	192.01	189.50	-34	16,390	-0.21%
2020/06/10	36	198.64	36	198.31	196.50	0	16,600	0.00%
2020/06/09	48	198.07	15	197.83	197.50	33	16,865	0.20%
2020/06/08	60	198.41	80	197.94	197.00	-20	17,158	-0.12%
2020/06/05	137	200.97	100	200.57	198.50	37	17,252	0.21%	大買/
2020/06/04	239	202.87	232	204.08	206.00	7	17,272	0.04%	大買/大賣/
2020/06/03	28	193.89	56	193.09	194.50	-28	17,049	-0.16%
2020/06/02	44	190.82	23	190.02	190.00	21	17,052	0.12%
2020/06/01	18	191.61	36	191.33	192.50	-18	17,151	-0.10%
2020/05/29	28	187.98	12	187.13	187.00	16	17,327	0.09%
2020/05/28	54	190.80	35	189.54	187.50	19	17,442	0.11%
2020/05/27	42	190.54	56	190.96	191.00	-14	17,657	-0.08%
2020/05/26	74	192.99	60	191.41	188.00	14	17,910	0.08%
2020/05/25	55	183.97	58	184.09	188.00	-3	18,219	-0.02%
2020/05/22	35	185.07	17	185.15	184.00	18	18,793	0.10%
2020/05/21	35	190.10	41	189.29	190.00	-6	18,843	-0.03%
2020/05/20	66	192.37	60	191.51	189.00	6	18,938	0.03%
2020/05/19	43	188.91	66	187.98	190.50	-23	18,858	-0.12%
2020/05/18	75	184.33	35	184.59	183.00	40	18,940	0.21%
2020/05/15	53	189.76	60	189.39	189.00	-7	19,093	-0.04%
2020/05/14	108	192.30	104	193.98	189.00	4	19,045	0.02%	大買/大賣/
2020/05/13	36	196.04	32	195.89	199.50	4	19,036	0.02%
2020/05/12	97	200.06	92	199.71	197.50	5	19,007	0.03%
2020/05/11	12	205.08	27	205.81	205.00	-15	18,959	-0.08%
2020/05/08	43	204.59	37	205.53	203.50	6	19,158	0.03%
2020/05/07	74	207.52	42	207.58	207.00	32	19,294	0.17%
2020/05/06	100	208.19	97	206.60	207.50	3	19,312	0.02%
2020/05/05	241	213.00	212	213.50	207.50	29	19,402	0.15%	大買/大賣/
2020/05/04	120	204.62	118	205.55	209.00	2	19,276	0.01%	大買/大賣/
2020/04/30	77	214.35	83	213.70	213.00	-6	19,328	-0.03%
2020/04/29	112.2	213.25	65	212.92	211.00	47.2	19,352	0.24%	大買/
2020/04/28	138	215.37	102	216.44	213.50	36	19,384	0.19%	大買/大賣/
2020/04/27	210	215.24	219.2	215.36	215.00	-9.2	19,184	-0.05%	大買/大賣/
2020/04/24	182	207.39	188.1	206.57	207.50	-6.1	18,697	-0.03%	大買/大賣/
2020/04/23	225.2	208.99	198	208.92	205.00	27.2	18,434	0.15%	大買/大賣/
2020/04/22	168	201.63	195	201.23	211.00	-27	18,035	-0.15%	大買/大賣/
2020/04/21	104	194.71	73	194.85	192.00	31	17,693	0.18%	大買/
2020/04/20	117	196.81	112	196.84	200.00	5	17,741	0.03%	大買/大賣/
2020/04/17	117	198.17	110	196.90	193.50	7	17,751	0.04%	大買/大賣/
2020/04/16	117	199.55	113.1	199.57	199.00	3.9	17,530	0.02%	大買/大賣/
2020/04/15	69	193.94	113	194.66	198.00	-44	17,374	-0.25%	大賣/
2020/04/14	31.1	179.14	31	179.74	180.00	0.1	17,456	0.00%
2020/04/13	43	177.59	38	176.82	174.50	5	17,915	0.03%
2020/04/10	18	182.03	22	182.11	180.00	-4	18,155	-0.02%
2020/04/09	193	186.46	169	185.25	181.00	24	18,667	0.13%	大買/大賣/
2020/04/08	217	177.39	218	177.28	185.00	-1	18,527	-0.01%	大買/大賣/
2020/04/07	132	169.59	129	169.74	168.50	3	18,612	0.02%	大買/大賣/
2020/04/06	66	164.24	69.1	164.47	166.50	-3.1	18,729	-0.02%
2020/04/01	33	160.32	42	160.39	162.50	-9	18,774	-0.05%
2020/03/31	154	162.45	145	161.09	161.00	9	18,878	0.05%	大買/大賣/
2020/03/30	53	158.29	61	157.02	162.00	-8	19,090	-0.04%
2020/03/27	102.1	165.63	71	164.93	160.50	31.1	19,672	0.16%	大買/
2020/03/26	100	161.60	110	160.73	164.50	-10	19,550	-0.05%	大賣/
2020/03/25	105	165.62	96	165.58	164.00	9	19,704	0.05%	大買/
2020/03/24	111	156.55	130	157.05	159.00	-19	19,454	-0.10%	大買/大賣/
2020/03/23	72	139.77	59	139.98	146.50	13	19,318	0.07%
2020/03/20	49	140.63	92	141.65	143.50	-43	19,226	-0.22%
2020/03/19	251	135.43	234.3	135.33	130.50	16.7	19,156	0.09%	大買/大賣/
2020/03/18	117	149.71	97	151.23	144.50	20	18,968	0.11%	大買/
2020/03/17	136.1	153.92	143	153.37	150.00	-6.9	18,798	-0.04%	大買/大賣/
2020/03/16	177	167.76	176	164.91	156.50	1	18,542	0.01%	大買/大賣/
2020/03/13	127	162.49	96	164.29	168.00	31	18,267	0.17%	大買/
2020/03/12	93	186.24	128	184.17	178.50	-35	18,186	-0.19%	大賣/
2020/03/11	90	203.77	78	204.31	197.00	12	18,095	0.07%
2020/03/10	117.1	197.76	154	197.60	206.00	-36.9	17,973	-0.21%	大買/大賣/
2020/03/09	131	203.03	100	200.79	198.50	31	17,818	0.17%	大買/
2020/03/06	50	209.79	44	209.52	209.00	6	17,862	0.03%
2020/03/05	66	213.77	59	214.58	214.00	7	17,826	0.04%
2020/03/04	108	211.07	92	210.47	210.50	16	17,700	0.09%	大買/
2020/03/03	73.1	222.34	71	221.69	217.00	2.1	17,473	0.01%
2020/03/02	95	216.25	132	215.15	218.00	-37	17,411	-0.21%	大賣/
2020/02/27	213.2	223.98	173	219.29	213.00	40.2	17,278	0.23%	大買/大賣/
2020/02/26	185	239.29	231	234.73	228.50	-46	16,976	-0.27%	大買/大賣/
2020/02/25	217.1	250.11	164	248.01	248.50	53.1	16,459	0.32%	大買/大賣/
2020/02/24	101	236.50	86.1	236.99	241.00	14.9	15,814	0.09%	大買/
2020/02/21	45.1	238.64	56	238.91	239.50	-10.9	15,703	-0.07%
2020/02/20	54	236.90	70	237.06	236.50	-16	15,544	-0.10%
2020/02/19	83	233.60	146	235.49	235.00	-63	15,441	-0.41%	大賣/
2020/02/18	143	243.55	111	242.07	235.00	32	15,240	0.21%	大買/大賣/
2020/02/17	122	240.96	84	239.07	239.00	38	15,009	0.25%	大買/
2020/02/14	58	239.16	71.2	239.67	242.00	-13.2	15,180	-0.09%
2020/02/13	70	239.58	71.5	239.60	235.50	-1.5	15,116	-0.01%
2020/02/12	62	242.44	61	242.43	242.50	1	15,200	0.01%
2020/02/11	122	238.86	149	238.99	241.00	-27	15,113	-0.18%	大買/大賣/
2020/02/10	95	230.82	60	229.20	228.50	35	14,959	0.23%
2020/02/07	90	236.97	109	237.07	235.00	-19	14,822	-0.13%	大賣/
2020/02/06	144	240.63	133	239.26	238.50	11	14,716	0.07%	大買/大賣/
2020/02/05	175	239.06	128	238.85	234.50	47	14,526	0.32%	大買/大賣/
2020/02/04	90	229.03	101	227.88	236.00	-11	14,414	-0.08%	大賣/
2020/02/03	109	210.33	171	204.16	216.50	-62	14,334	-0.43%	大買/大賣/
2020/01/31	126	210.53	147	209.72	210.50	-21	14,243	-0.15%	大買/大賣/
2020/01/30	79	211.36	99	212.00	209.00	-20	14,090	-0.14%
2020/01/20	55	230.97	67	230.56	232.00	-12	13,931	-0.09%
2020/01/17	126	232.63	87	232.51	229.50	39	13,978	0.28%	大買/
2020/01/16	122	233.42	90	233.52	233.50	32	13,967	0.23%	大買/
2020/01/15	111	234.77	108	234.00	229.50	3	13,882	0.02%	大買/大賣/
2020/01/14	127	236.94	161	235.08	236.00	-34	13,684	-0.25%	大買/大賣/
2020/01/13	188.1	227.85	186.1	225.98	227.50	2	13,517	0.01%	大買/大賣/
2020/01/10	108	234.28	79	234.80	232.50	29	13,301	0.22%	大買/
2020/01/09	111	240.42	118	239.85	236.50	-7	13,192	-0.05%	大買/大賣/
2020/01/08	186.5	233.67	190	233.91	236.00	-3.5	13,095	-0.03%	大買/大賣/
2020/01/07	260.1	238.01	323.2	233.68	235.00	-63.1	12,912	-0.49%	大買/大賣/
2020/01/06	162.1	253.20	137	254.24	252.50	25.1	12,570	0.20%	大買/大賣/
2020/01/03	230	251.75	284	251.89	255.50	-54	12,538	-0.43%	大買/大賣/
2020/01/02	189	239.42	174	239.34	239.50	15	12,203	0.12%	大買/大賣/
2019/12/31	332	235.14	340	235.28	239.00	-8	12,072	-0.07%	大買/大賣/
2019/12/30	210.1	227.36	278.4	227.64	230.00	-68.3	11,647	-0.59%	大買/大賣/
2019/12/27	185.2	216.78	188	216.30	219.00	-2.8	11,373	-0.02%	大買/大賣/
2019/12/26	125	211.54	110	211.65	208.50	15	11,297	0.13%	大買/大賣/
2019/12/25	200	211.02	145.1	211.70	211.50	54.9	11,741	0.47%	大買/大賣/
2019/12/24	271	201.08	252	201.42	208.00	19	11,801	0.16%	大買/大賣/
2019/12/23	22	188.70	30	189.07	190.50	-8	11,530	-0.07%
2019/12/20	99	188.04	132	188.29	189.00	-33	11,406	-0.29%	大賣/
2019/12/19	35	184.61	23	184.67	184.00	12	11,044	0.11%
2019/12/18	23	184.59	35	184.71	183.50	-12	11,011	-0.11%
2019/12/17	33	186.50	25	186.08	184.50	8	10,951	0.07%
2019/12/16	23	186.33	47	185.91	187.00	-24	10,887	-0.22%
2019/12/13	57	182.75	48	182.95	183.50	9	10,801	0.08%
2019/12/12	28	183.84	54	183.26	182.50	-26	10,785	-0.24%
2019/12/11	32	183.84	46	184.15	184.00	-14	10,705	-0.13%
2019/12/10	33	182.42	30	183.13	182.50	3	10,605	0.03%
2019/12/09	69	184.47	76	184.94	184.00	-7	10,564	-0.07%
2019/12/06	55	179.18	60	179.39	181.00	-5	10,324	-0.05%
2019/12/05	36	176.14	28	176.00	176.00	8	10,201	0.08%
2019/12/04	74	176.97	58	177.29	175.50	16	10,186	0.16%
2019/12/03	71	177.48	82	177.69	177.00	-11	10,186	-0.11%
2019/12/02	47	171.79	51	172.77	173.00	-4	9,979	-0.04%
2019/11/29	18	171.67	19	173.16	170.00	-1	9,953	-0.01%
2019/11/28	44	174.28	28	174.48	172.50	16	10,108	0.16%
2019/11/27	30	174.23	34	173.85	176.00	-4	10,466	-0.04%
2019/11/26	40	172.60	34	172.41	171.00	6	10,336	0.06%
2019/11/25	31	168.11	32	166.13	168.50	-1	10,219	-0.01%
2019/11/22	16	163.59	23	163.80	163.50	-7	10,157	-0.07%
2019/11/21	28	162.95	27	163.02	165.00	1	10,190	0.01%
2019/11/20	47	166.69	35	166.21	165.50	12	10,185	0.12%
2019/11/19	21	167.43	16	167.22	167.50	5	10,176	0.05%
2019/11/18	29	166.17	23	166.80	166.00	6	10,204	0.06%
2019/11/15	28	167.36	27	168.74	166.50	1	10,232	0.01%
2019/11/14	56	167.97	68	167.85	168.50	-12	10,269	-0.12%
2019/11/13	103	169.60	103	168.96	168.00	0	10,203	0.00%	大買/大賣/
2019/11/12	40	162.48	40	162.18	163.50	0	9,994	0.00%
2019/11/11	115	163.33	60	162.12	160.00	55	9,943	0.55%	大買/
2019/11/08	63	174.42	50	174.01	172.00	13	9,767	0.13%
2019/11/07	50	178.00	35	177.07	175.00	15	9,722	0.15%
2019/11/06	56	182.54	57	182.18	180.50	-1	9,754	-0.01%
2019/11/05	29	182.24	27	182.37	182.00	2	9,853	0.02%
2019/11/04	35	181.86	37	181.51	182.00	-2	9,902	-0.02%
2019/11/01	103	178.68	88	178.54	181.50	15	9,970	0.15%	大買/
2019/10/31	101	187.36	84	187.63	183.50	17	9,818	0.17%	大買/
2019/10/30	23	185.33	49	185.62	187.00	-26	9,665	-0.27%
2019/10/29	80	184.20	59	185.25	182.00	21	9,595	0.22%
2019/10/28	52	185.78	76	185.72	185.00	-24	9,720	-0.25%
2019/10/25	53	185.01	49.1	184.63	185.50	3.9	9,791	0.04%
2019/10/24	89	184.26	84	184.38	183.50	5	9,855	0.05%
2019/10/23	38	181.34	25	181.38	182.00	13	9,833	0.13%
2019/10/22	54	182.69	53	183.29	182.00	1	9,872	0.01%
2019/10/21	37	184.58	39	184.45	183.50	-2	9,874	-0.02%
2019/10/18	26.1	182.73	25	182.90	182.50	1.1	9,840	0.01%
2019/10/17	10	180.55	10	179.75	184.00	0	9,817	0.00%
2019/10/16	51	182.30	47	182.11	179.00	4	9,809	0.04%
2019/10/15	119	188.01	125	188.12	185.50	-6	9,670	-0.06%	大買/大賣/
2019/10/14	67	184.60	136	184.97	185.00	-69	9,462	-0.73%	大賣/
2019/10/09	98	182.04	88	182.15	180.00	10	9,319	0.11%
2019/10/08	129	180.74	104	181.86	181.00	25	9,103	0.27%	大買/大賣/
2019/10/07	49	183.12	76	183.08	183.00	-27	8,885	-0.30%
2019/10/04	91	179.21	107	180.12	178.00	-16	8,757	-0.18%	大賣/
2019/10/03	64	179.69	33.3	179.81	179.50	30.7	8,774	0.35%
2019/10/02	94	182.80	70	182.49	182.00	24	8,740	0.27%
2019/10/01	184	182.93	213.1	182.12	183.00	-29.1	8,641	-0.34%	大買/大賣/
2019/09/27	121	171.96	149	172.17	174.50	-28	8,311	-0.34%	大買/大賣/
2019/09/26	134	166.93	206	165.62	167.50	-72	8,065	-0.89%	大買/大賣/
2019/09/25	21	157.88	16	157.59	158.00	5	7,722	0.06%
2019/09/24	82	160.66	5	160.50	159.50	77	7,907	0.97%
2019/09/23	7	161.79	15	162.80	161.50	-8	7,927	-0.10%
2019/09/20	13	162.19	13	162.54	162.00	0	7,981	0.00%
2019/09/19	16	162.78	16	163.22	162.00	0	7,996	0.00%
2019/09/18	20	161.73	54	161.94	163.00	-34	8,082	-0.42%
2019/09/17	75.6	162.71	115	163.17	161.00	-39.5	8,147	-0.48%	大賣/
2019/09/16	79	157.44	46	157.61	159.00	33	8,218	0.40%
2019/09/12	36	159.15	31	159.61	159.50	5	8,653	0.06%
2019/09/11	25.1	157.62	28	157.57	158.00	-3	8,719	-0.03%
2019/09/10	58	156.72	48	156.78	156.50	10	8,749	0.11%
2019/09/09	119	159.80	93.6	158.65	156.00	25.5	8,791	0.29%	大買/
2019/09/06	44	163.84	54	164.61	163.00	-10	8,755	-0.11%
2019/09/05	96	162.87	96	163.47	162.50	0	8,689	0.00%
2019/09/04	38	160.78	30	160.62	161.00	8	8,600	0.09%
2019/09/03	48	160.82	45	160.40	160.00	3	8,645	0.03%
2019/09/02	95	160.50	98	161.10	160.00	-3	8,683	-0.03%
2019/08/30	115	157.21	173.1	157.69	158.00	-58.1	8,695	-0.67%	大買/大賣/
2019/08/29	19	147.74	51	148.74	147.50	-32	8,440	-0.38%
2019/08/28	51	146.01	22	147.30	148.00	29	8,551	0.34%
2019/08/27	10	145.25	8.7	145.03	144.00	1.3	8,604	0.02%
2019/08/26	52.3	144.46	57	144.56	144.50	-4.7	8,724	-0.05%
2019/08/23	25	148.00	27	148.28	148.50	-2	8,827	-0.02%
2019/08/22	39	147.38	31.5	147.34	146.00	7.5	8,935	0.08%
2019/08/21	18	148.97	7	148.64	147.50	11	8,975	0.12%
2019/08/20	24	149.65	9.9	149.85	149.00	14.1	9,017	0.16%
2019/08/19	16	148.31	21	147.52	150.00	-5	9,090	-0.06%
2019/08/16	33	144.53	55	144.02	145.00	-22	9,146	-0.24%
2019/08/15	48	142.97	33	143.42	142.50	15	9,183	0.16%
2019/08/14	17	150.85	18.1	151.46	149.00	-1.1	9,207	-0.01%
2019/08/13	27	150.57	31	150.84	150.00	-4	9,263	-0.04%
2019/08/12	11	152.45	24	153.23	154.00	-13	9,326	-0.14%
2019/08/08	75	152.43	52	151.83	151.50	23	9,437	0.24%
2019/08/07	62	169.92	54	168.84	165.50	8	9,453	0.08%
2019/08/06	45	170.94	55.1	171.57	172.00	-10.1	9,510	-0.11%
2019/08/05	94	177.75	125	177.95	175.00	-31	9,627	-0.32%	大賣/
2019/08/02	33	176.47	33	176.91	176.50	0	9,707	0.00%
2019/08/01	49	177.99	55	178.21	180.00	-6	9,725	-0.06%
2019/07/31	62	176.73	26	176.29	177.00	36	9,796	0.37%
2019/07/30	108	179.77	150.5	180.12	177.00	-42.5	9,848	-0.43%	大買/大賣/
2019/07/29	51	178.33	49	178.09	178.00	2	9,823	0.02%
2019/07/26	45	174.77	54.3	174.25	177.50	-9.3	9,832	-0.09%
2019/07/25	31	169.63	20	170.45	172.00	11	9,757	0.11%
2019/07/24	47	169.34	38	169.13	168.50	9	9,869	0.09%
2019/07/23	23	167.59	24	166.96	165.50	-1	10,150	-0.01%
2019/07/22	37.1	165.89	38.8	165.45	165.00	-1.7	10,210	-0.02%
2019/07/19	29	169.14	31	169.32	169.00	-2	10,352	-0.02%
2019/07/18	53	169.91	35.2	169.49	168.50	17.8	10,435	0.17%
2019/07/17	29.3	172.53	27	172.87	172.50	2.3	10,519	0.02%
2019/07/16	93	174.00	62	173.62	174.00	31	10,643	0.29%
2019/07/15	51	169.33	39	169.13	170.00	12	10,683	0.11%
2019/07/12	12	170.63	14	171.64	172.50	-2	10,891	-0.02%
2019/07/11	43	172.64	34	173.66	170.50	9	11,136	0.08%
2019/07/10	36	171.01	20	170.93	172.00	16	11,227	0.14%
2019/07/09	60	169.22	41	169.84	168.00	19	11,269	0.17%
2019/07/08	38	176.71	22	177.84	175.50	16	11,343	0.14%
2019/07/05	49	180.21	51	180.72	180.00	-2	11,643	-0.02%
2019/07/04	89.2	180.39	94	180.19	181.00	-4.8	11,724	-0.04%
2019/07/03	46	173.33	52	173.77	173.50	-6	11,837	-0.05%
2019/07/02	52	170.24	73	170.75	172.00	-21	11,794	-0.18%
2019/07/01	51	169.65	87	169.34	169.50	-36	11,839	-0.30%
2019/06/28	30	163.45	46.1	164.20	164.00	-16.1	11,765	-0.14%
2019/06/27	40	164.71	34.9	164.90	164.00	5.1	12,070	0.04%
2019/06/26	39	163.14	54	163.61	163.00	-15	12,199	-0.12%
2019/06/25	53	163.94	48	164.49	162.50	5	12,310	0.04%
2019/06/24	42	164.71	55	163.98	167.00	-13	12,404	-0.10%
2019/06/21	113	164.33	99	164.63	162.00	14	12,386	0.11%	大買/
2019/06/20	192	164.38	249	163.65	165.50	-57	12,365	-0.46%	大買/大賣/
2019/06/19	41	155.10	26	155.12	155.00	15	12,199	0.12%
2019/06/18	72	153.46	52	153.54	152.00	20	12,204	0.16%
2019/06/17	40	153.84	51	152.79	155.00	-11	12,313	-0.09%
2019/06/14	70	152.46	92	151.91	151.00	-22	12,334	-0.18%
2019/06/13	29	150.21	20	150.43	149.50	9	12,405	0.07%
2019/06/12	47	150.82	46	151.63	152.00	1	12,688	0.01%
2019/06/11	47	150.29	58	149.61	151.00	-11	12,806	-0.09%
2019/06/10	90	150.34	90	148.24	150.00	0	12,812	0.00%
2019/06/06	88	149.37	77	148.40	146.50	11	12,917	0.09%
2019/06/05	137	159.64	51	159.58	155.00	86	12,844	0.67%	大買/
2019/06/04	54	159.54	61	159.97	158.50	-7	12,875	-0.05%
2019/06/03	63	157.83	33	158.88	157.00	30	12,920	0.23%
2019/05/31	64	160.36	85	157.79	159.00	-21	12,944	-0.16%
2019/05/30	95	157.87	53	157.60	156.00	42	12,919	0.33%
2019/05/29	89	157.78	117.6	157.81	160.50	-28.6	12,979	-0.22%	大賣/
2019/05/28	43	154.79	52.3	155.00	156.00	-9.3	13,367	-0.07%
2019/05/27	73	154.30	73.2	154.45	153.50	-0.2	13,712	0.00%
2019/05/24	55	156.77	52	157.19	154.00	3	13,955	0.02%
2019/05/23	73	158.86	64	159.20	157.00	9	14,456	0.06%
2019/05/22	60	166.22	105	167.11	164.00	-45	14,594	-0.31%	大賣/
2019/05/21	53	164.88	69	165.42	167.50	-16	14,954	-0.11%
2019/05/20	74	166.29	63	166.34	163.50	11	15,046	0.07%
2019/05/17	149	164.97	90	165.20	164.00	59	15,252	0.39%	大買/
2019/05/16	62	167.15	64	167.21	164.00	-2	15,513	-0.01%
2019/05/15	72	169.82	58	169.63	170.50	14	15,760	0.09%
2019/05/14	82	161.62	93	162.04	166.00	-11	16,282	-0.07%
2019/05/13	170	172.11	167.4	165.64	163.00	2.6	16,483	0.02%	大買/大賣/
2019/05/10	213	175.93	212	176.30	176.00	1	16,440	0.01%	大買/大賣/
2019/05/09	99	177.34	79.8	177.82	174.00	19.2	16,346	0.12%
2019/05/08	73	177.99	83.9	178.06	180.50	-10.9	16,422	-0.07%
2019/05/07	56	182.53	47	183.44	180.50	9	16,671	0.05%
2019/05/06	216	181.83	194	182.45	180.00	22	16,917	0.13%	大買/大賣/
2019/05/03	179	188.10	168	188.41	187.50	11	16,800	0.07%	大買/大賣/
2019/05/02	209	189.60	214	187.62	190.00	-5	16,783	-0.03%	大買/大賣/
2019/04/30	285	188.65	296	187.68	189.00	-11	16,826	-0.07%	大買/大賣/
2019/04/29	335	193.43	300	191.12	185.00	35	16,806	0.21%	大買/大賣/
2019/04/26	258	205.42	238	206.29	204.50	20	16,612	0.12%	大買/大賣/
2019/04/25	237	202.90	268	203.43	209.00	-31	16,732	-0.19%	大買/大賣/
2019/04/24	127	212.07	121	210.58	208.50	6	16,749	0.04%	大買/大賣/
2019/04/23	124	211.97	120	212.85	212.50	4	16,918	0.02%	大買/大賣/
2019/04/22	88	221.57	94	222.70	218.00	-6	16,877	-0.04%
2019/04/19	117	222.91	96	222.49	224.00	21	17,096	0.12%	大買/
2019/04/18	159	226.92	114	224.37	220.50	45	17,259	0.26%	大買/大賣/
2019/04/17	115	224.26	162.1	223.83	225.00	-47.1	17,397	-0.27%	大買/大賣/
2019/04/16	62	214.76	117	213.55	213.00	-55	17,193	-0.32%	大賣/
2019/04/15	63	209.72	73.5	210.44	212.00	-10.5	17,210	-0.06%
2019/04/12	219.2	207.09	228	208.02	206.00	-8.8	17,431	-0.05%	大買/大賣/
2019/04/11	379	209.32	333.7	209.63	207.00	45.3	17,404	0.26%	大買/大賣/
2019/04/10	153	205.05	147	205.69	204.00	6	17,108	0.04%	大買/大賣/
2019/04/09	202	204.01	259	202.93	206.00	-57	17,053	-0.33%	大買/大賣/
2019/04/08	76.1	198.02	66	199.86	195.00	10.1	16,913	0.06%
2019/04/03	88	195.57	115	195.97	196.00	-27	17,042	-0.16%	大賣/
2019/04/02	78	192.68	74	193.02	192.00	4	17,040	0.02%
2019/04/01	192	197.84	123	199.16	193.00	69	17,076	0.40%	大買/大賣/
2019/03/29	102	198.83	121.1	198.58	200.00	-19.1	16,838	-0.11%	大買/大賣/
2019/03/28	97.1	195.83	65	196.29	195.00	32	17,083	0.19%
2019/03/27	74.1	193.30	136	193.64	197.00	-61.9	17,277	-0.36%	大賣/
2019/03/26	88	190.09	86	190.73	190.50	2	17,363	0.01%
2019/03/25	145	187.65	121	188.19	188.00	24	17,546	0.14%	大買/大賣/
2019/03/22	222	194.30	248	195.11	194.50	-26	17,700	-0.15%	大買/大賣/
2019/03/21	96	190.20	130	190.57	192.00	-34	17,885	-0.19%	大賣/
2019/03/20	168	188.87	190	190.04	190.00	-22	18,320	-0.12%	大買/大賣/
2019/03/19	185.1	188.05	144	189.20	187.00	41.1	18,539	0.22%	大買/大賣/
2019/03/18	161	190.68	159	191.92	189.00	2	19,030	0.01%	大買/大賣/
2019/03/15	282	187.73	285	187.02	187.00	-3	19,336	-0.02%	大買/大賣/
2019/03/14	177	184.71	169	185.94	183.00	8	19,702	0.04%	大買/大賣/
2019/03/13	216	184.48	233	182.95	185.00	-17	20,134	-0.08%	大買/大賣/
2019/03/12	200	182.07	193	182.74	180.00	7	20,526	0.03%	大買/大賣/
2019/03/11	105	178.34	111	178.60	181.00	-6	21,051	-0.03%	大買/大賣/
2019/03/08	183	174.05	182	174.49	178.00	1	21,080	0.00%	大買/大賣/
2019/03/07	50	179.68	43	179.77	178.00	7	21,465	0.03%
2019/03/06	33	183.74	27	183.80	183.00	6	21,878	0.03%
2019/03/05	68	182.92	59	183.16	182.50	9	22,386	0.04%
2019/03/04	208	181.98	228	182.55	186.00	-20	22,659	-0.09%	大買/大賣/
2019/02/27	343	184.44	327	184.98	181.00	16	22,734	0.07%	大買/大賣/
2019/02/26	356	199.78	313	200.15	194.50	43	22,660	0.19%	大買/大賣/
2019/02/25	235.8	199.65	219	199.75	199.00	16.8	22,927	0.07%	大買/大賣/
2019/02/22	485	198.92	432.9	199.59	197.00	52.1	23,165	0.22%	大買/大賣/
2019/02/21	190	195.26	206	194.37	197.50	-16	23,107	-0.07%	大買/大賣/
2019/02/20	232	194.43	241	194.73	193.00	-9	23,293	-0.04%	大買/大賣/
2019/02/19	87	189.32	84	190.35	188.50	3	23,828	0.01%
2019/02/18	165.1	188.29	177	189.02	189.00	-12	24,253	-0.05%	大買/大賣/
2019/02/15	230	187.18	183	186.77	184.50	47	24,650	0.19%	大買/大賣/
2019/02/14	215	197.78	201	197.79	195.50	14	24,932	0.06%	大買/大賣/
2019/02/13	177	194.72	238	193.82	198.50	-61	25,261	-0.24%	大買/大賣/
2019/02/12	317	178.64	346	178.66	180.50	-29	25,494	-0.11%	大買/大賣/
2019/02/11	88.5	172.15	78	172.04	171.00	10.5	25,993	0.04%
2019/01/30	41.5	171.94	52	172.07	171.00	-10.5	26,747	-0.04%
2019/01/29	110	170.51	80	170.51	171.50	30	27,304	0.11%	大買/
2019/01/28	229	176.78	180	176.93	174.50	49	27,836	0.18%	大買/大賣/
2019/01/25	102	170.73	134	171.49	175.00	-32	28,164	-0.11%	大買/大賣/
2019/01/24	64	166.10	56	166.54	164.00	8	28,323	0.03%
2019/01/23	52	164.66	64	162.52	166.00	-12	28,942	-0.04%
2019/01/22	98	165.75	93	166.42	163.00	5	29,421	0.02%
2019/01/21	145	170.03	139.1	169.85	168.00	5.9	29,895	0.02%	大買/大賣/
2019/01/18	119	164.45	142	164.90	166.00	-23	30,475	-0.08%	大買/大賣/
2019/01/17	126	165.57	117	165.32	162.50	9	30,799	0.03%	大買/大賣/
2019/01/16	140	163.17	142	163.26	164.00	-2	31,293	-0.01%	大買/大賣/
2019/01/15	173	159.55	205	159.63	162.50	-32	31,574	-0.10%	大買/大賣/
2019/01/14	82.4	155.18	87	155.67	156.50	-4.6	31,733	-0.01%
2019/01/11	322.1	157.65	321	158.12	155.00	1.1	32,236	0.00%	大買/大賣/
2019/01/10	195.7	155.08	176.1	155.31	154.50	19.6	32,511	0.06%	大買/大賣/
2019/01/09	349	158.34	379.1	153.84	157.50	-30.1	32,654	-0.09%	大買/大賣/
2019/01/08	180	145.90	173	146.38	146.00	7	32,780	0.02%	大買/大賣/
2019/01/07	224.9	147.11	247	146.74	148.00	-22.1	33,249	-0.07%	大買/大賣/
2019/01/04	243.2	138.48	250	138.55	140.00	-6.8	33,772	-0.02%	大買/大賣/
2019/01/03	277	149.82	251	150.49	144.50	26	33,796	0.08%	大買/大賣/
2019/01/02	78.1	155.09	86	155.45	154.00	-7.9	34,304	-0.02%
2018/12/28	258	156.79	254	157.63	154.00	4	35,035	0.01%	大買/大賣/
2018/12/27	351	156.07	368	156.69	156.50	-17	35,617	-0.05%	大買/大賣/
2018/12/26	345	156.52	397	156.07	149.50	-52	35,767	-0.15%	大買/大賣/
2018/12/25	283	153.93	217	154.31	155.00	66	35,793	0.18%	大買/大賣/
2018/12/24	169	158.72	169	158.80	160.00	0	36,010	0.00%	大買/大賣/
2018/12/22	101	157.21	98	157.23	158.00	3	36,221	0.01%	大買/
2018/12/21	374	156.33	388	157.08	160.00	-14	36,796	-0.04%	大買/大賣/
2018/12/20	342	157.86	316	158.13	155.50	26	36,824	0.07%	大買/大賣/
2018/12/19	237	163.19	246	163.39	162.00	-9	36,803	-0.02%	大買/大賣/
2018/12/18	255	160.97	247	161.13	160.50	8	36,925	0.02%	大買/大賣/
2018/12/17	298	164.00	293	164.17	165.00	5	37,183	0.01%	大買/大賣/
2018/12/14	313	161.49	330	160.96	165.50	-17	37,578	-0.05%	大買/大賣/
2018/12/13	403	167.69	452	167.51	164.00	-49	37,772	-0.13%	大買/大賣/
2018/12/12	244	172.17	261	172.09	172.50	-17	37,705	-0.05%	大買/大賣/
2018/12/11	478	167.52	400	167.64	167.50	78	37,633	0.21%	大買/大賣/
2018/12/10	278	172.12	288	172.55	167.50	-10	37,694	-0.03%	大買/大賣/
2018/12/07	335	183.98	403	185.09	184.50	-68	37,629	-0.18%	大買/大賣/
2018/12/06	352	196.04	270	193.23	183.50	82	37,420	0.22%	大買/大賣/
2018/12/05	324	202.23	312	203.03	203.50	12	37,372	0.03%	大買/大賣/
2018/12/04	469	211.90	399	210.33	210.50	70	37,491	0.19%	大買/大賣/
2018/12/03	215	200.52	227	201.93	206.00	-12	37,334	-0.03%	大買/大賣/
2018/11/30	414	184.68	478	184.34	187.50	-64	37,672	-0.17%	大買/大賣/
2018/11/29	466	182.15	419.2	183.04	179.00	46.8	37,535	0.12%	大買/大賣/
2018/11/28	496	177.98	488	177.09	178.00	8	37,692	0.02%	大買/大賣/
2018/11/27	306	168.85	317	169.35	172.50	-11	37,412	-0.03%	大買/大賣/
2018/11/26	197	165.09	242	165.47	167.00	-45	37,304	-0.12%	大買/大賣/
2018/11/23	338	165.42	309	165.21	162.00	29	37,320	0.08%	大買/大賣/
2018/11/22	418	173.58	396.8	172.26	165.50	21.2	37,269	0.06%	大買/大賣/
2018/11/21	399.8	168.10	433.2	166.52	172.50	-33.4	37,278	-0.09%	大買/大賣/
2018/11/20	276	165.92	269	166.48	164.00	7	37,202	0.02%	大買/大賣/
2018/11/19	297	167.35	294	167.97	166.50	3	37,144	0.01%	大買/大賣/
2018/11/16	586	168.69	579	168.87	165.50	7	37,004	0.02%	大買/大賣/
2018/11/15	373.2	161.74	386	161.50	164.00	-12.8	36,272	-0.04%	大買/大賣/
2018/11/14	460	159.22	443	160.43	158.00	17	36,215	0.05%	大買/大賣/
2018/11/13	510	151.72	502	148.86	157.00	8	36,005	0.02%	大買/大賣/
2018/11/12	532	154.65	503	154.93	154.00	29	36,022	0.08%	大買/大賣/
2018/11/09	493	157.72	517	157.71	162.00	-24	35,771	-0.07%	大買/大賣/
2018/11/08	527	160.66	535	160.71	154.00	-8	35,269	-0.02%	大買/大賣/
2018/11/07	500	147.50	588	146.11	156.00	-88	34,929	-0.25%	大買/大賣/
2018/11/06	530	149.48	447.4	150.21	142.00	82.6	34,452	0.24%	大買/大賣/
2018/11/05	347	156.67	381	156.17	157.50	-34	34,168	-0.10%	大買/大賣/
2018/11/02	332	154.27	360	155.07	157.50	-28	33,749	-0.08%	大買/大賣/
2018/11/01	280	138.64	295	139.04	143.50	-15	33,412	-0.04%	大買/大賣/
2018/10/31	499	127.66	543	126.55	130.50	-44	33,151	-0.13%	大買/大賣/
2018/10/30	448	123.92	418	124.11	119.00	30	32,659	0.09%	大買/大賣/
2018/10/29	454	128.52	474	127.67	131.50	-20	32,563	-0.06%	大買/大賣/
2018/10/26	456	128.96	461	128.99	127.00	-5	32,201	-0.02%	大買/大賣/
2018/10/25	302	131.52	276.1	132.09	128.50	25.9	31,833	0.08%	大買/大賣/
2018/10/24	470	146.43	452	146.73	142.50	18	31,832	0.06%	大買/大賣/
2018/10/23	314	157.52	296	159.04	148.50	18	31,323	0.06%	大買/大賣/
2018/10/22	302	159.28	282	158.72	162.00	20	30,979	0.06%	大買/大賣/
2018/10/19	436	165.22	381	164.88	163.00	55	30,862	0.18%	大買/大賣/
2018/10/18	309	175.10	334	175.26	176.50	-25	30,534	-0.08%	大買/大賣/
2018/10/17	393	175.35	401	175.32	170.50	-8	30,245	-0.03%	大買/大賣/
2018/10/16	333	173.51	335	173.68	171.50	-2	30,179	-0.01%	大買/大賣/
2018/10/15	335	167.68	338	168.11	168.50	-3	30,007	-0.01%	大買/大賣/
2018/10/12	470.1	162.82	501.5	161.90	165.00	-31.4	29,748	-0.11%	大買/大賣/
2018/10/11	145.4	157.30	133	157.83	156.50	12.4	29,434	0.04%	大買/大賣/
2018/10/09	421	173.55	429	174.06	173.50	-8	29,344	-0.03%	大買/大賣/
2018/10/08	340.6	172.03	337	172.90	172.00	3.6	28,780	0.01%	大買/大賣/
2018/10/05	418.7	196.22	440	187.80	183.00	-21.4	28,198	-0.08%	大買/大賣/
2018/10/04	218.1	206.91	214	208.23	203.00	4.1	27,748	0.01%	大買/大賣/
2018/10/03	194	207.55	197	208.44	205.00	-3	27,498	-0.01%	大買/大賣/
2018/10/02	309	214.08	264	214.22	208.00	45	27,455	0.16%	大買/大賣/
2018/10/01	225.1	211.14	208	211.64	211.50	17.1	27,457	0.06%	大買/大賣/
2018/09/28	369.2	212.27	366	212.31	213.00	3.2	27,546	0.01%	大買/大賣/
2018/09/27	301	220.62	295	220.70	212.00	6	27,105	0.02%	大買/大賣/
2018/09/26	275	232.73	219	234.05	227.00	56	26,961	0.21%	大買/大賣/
2018/09/25	233	233.68	246	233.16	234.50	-13	27,071	-0.05%	大買/大賣/
2018/09/21	255	228.99	311	230.02	235.00	-56	27,043	-0.21%	大買/大賣/
2018/09/20	401	222.32	382	222.45	223.00	19	26,835	0.07%	大買/大賣/
2018/09/19	353	235.88	330	233.87	221.50	23	26,384	0.09%	大買/大賣/
2018/09/18	241	242.91	217	242.68	234.50	24	26,059	0.09%	大買/大賣/
2018/09/17	244	251.74	230	250.97	253.00	14	25,760	0.05%	大買/大賣/
2018/09/14	412.1	245.49	451	242.68	251.50	-39	25,582	-0.15%	大買/大賣/
2018/09/13	227	246.05	236	244.03	233.50	-9	25,169	-0.04%	大買/大賣/
2018/09/12	260	238.90	239	239.36	240.50	21	25,005	0.08%	大買/大賣/
2018/09/11	261	249.69	252	250.44	247.00	9	24,883	0.04%	大買/大賣/
2018/09/10	314	241.84	307.2	241.59	247.00	6.8	24,401	0.03%	大買/大賣/
2018/09/07	265	247.35	289	244.67	238.00	-24	23,974	-0.10%	大買/大賣/
2018/09/06	314	263.28	295	262.47	256.50	19	23,467	0.08%	大買/大賣/
2018/09/05	178	277.51	184	277.97	267.00	-6	23,089	-0.03%	大買/大賣/
2018/09/04	258	282.80	248	282.76	283.50	10	22,846	0.04%	大買/大賣/
2018/09/03	198	296.02	143.3	298.26	283.50	54.7	22,246	0.25%	大買/大賣/
2018/08/31	157	310.92	157	311.31	314.50	0	22,018	0.00%	大買/大賣/
2018/08/30	153	314.55	146	315.16	312.50	7	22,071	0.03%	大買/大賣/
2018/08/29	207	311.31	210	310.65	315.00	-3	21,949	-0.01%	大買/大賣/
2018/08/28	341	309.88	306	309.78	303.00	35	21,744	0.16%	大買/大賣/
2018/08/27	229	300.08	265.1	298.77	308.50	-36.1	21,249	-0.17%	大買/大賣/
2018/08/24	295	276.77	323	275.30	280.50	-28	20,990	-0.13%	大買/大賣/
2018/08/23	173	270.85	186	271.64	264.00	-13	21,241	-0.06%	大買/大賣/
2018/08/22	185	277.34	168	278.26	275.00	17	21,312	0.08%	大買/大賣/
2018/08/21	318	279.76	326	279.21	282.50	-8	21,310	-0.04%	大買/大賣/
2018/08/20	370	268.72	364	266.79	278.50	6	21,135	0.03%	大買/大賣/
2018/08/17	288.1	274.32	279.1	273.93	261.00	9	21,063	0.04%	大買/大賣/
2018/08/16	164	261.52	180	261.93	270.00	-16	20,840	-0.08%	大買/大賣/
2018/08/15	137.1	246.46	150	244.55	245.50	-12.9	20,887	-0.06%	大買/大賣/
2018/08/14	210	250.13	186	249.67	252.00	24	20,817	0.12%	大買/大賣/
2018/08/13	130.1	256.25	142.1	254.13	244.00	-12	20,314	-0.06%	大買/大賣/
2018/08/10	102.1	283.88	85.1	285.00	271.00	17.1	19,989	0.09%	大買/
2018/08/09	61	301.07	62	300.99	299.00	-1	19,664	-0.01%
2018/08/08	118.1	318.52	79	314.06	295.00	39.1	19,452	0.20%	大買/
2018/08/07	65	307.82	88	311.78	320.50	-23	19,197	-0.12%
2018/08/06	62	301.44	56	300.08	291.50	6	18,969	0.03%
2018/08/03	107	299.12	110	295.47	289.00	-3	18,863	-0.02%	大買/大賣/
2018/08/02	89.2	318.33	98	318.80	308.50	-8.8	18,451	-0.05%
2018/08/01	139	344.47	136	345.55	342.50	3	18,298	0.02%	大買/大賣/
2018/07/31	148.2	369.54	132	366.89	347.00	16.2	17,989	0.09%	大買/大賣/
2018/07/30	74.1	401.01	45.2	397.14	382.00	28.9	17,887	0.16%
2018/07/27	95	426.00	85.1	425.51	424.00	9.9	18,156	0.05%
2018/07/26	111	424.24	128	423.52	420.50	-17	18,569	-0.09%	大買/大賣/
2018/07/25	106	400.15	112	399.65	415.00	-6	18,642	-0.03%	大買/大賣/
2018/07/24	147.1	377.92	176	378.99	391.00	-28.9	18,778	-0.15%	大買/大賣/
2018/07/23	156.2	353.16	178	352.63	369.50	-21.8	18,700	-0.12%	大買/大賣/
2018/07/20	195.1	360.32	136	359.88	344.00	59.1	18,499	0.32%	大買/大賣/
2018/07/19	128	380.95	120	382.55	382.00	8	18,355	0.04%	大買/大賣/
2018/07/18	148	401.84	131	397.29	383.50	17	18,399	0.09%	大買/大賣/
2018/07/17	108	400.48	116	398.65	412.00	-8	18,211	-0.04%	大買/大賣/
2018/07/16	80	424.25	83	423.30	405.50	-3	18,356	-0.02%
2018/07/13	73	443.73	84.1	442.80	435.50	-11.1	18,736	-0.06%
2018/07/12	137.1	416.11	151	417.37	438.00	-13.9	18,883	-0.07%	大買/大賣/
2018/07/11	98	401.92	90	403.89	406.50	8	19,266	0.04%
2018/07/10	128	407.61	102	405.86	414.50	26	19,343	0.13%	大買/大賣/
2018/07/09	152	417.54	161.1	418.33	396.00	-9.1	19,177	-0.05%	大買/大賣/
2018/07/06	163.1	405.52	145	406.32	410.00	18.1	18,816	0.10%	大買/大賣/
2018/07/05	76	440.78	81.1	439.92	418.00	-5.1	18,552	-0.03%
2018/07/04	145	446.81	128	445.92	451.50	17	18,560	0.09%	大買/大賣/
2018/07/03	105	471.32	117	466.20	450.00	-12	18,296	-0.07%	大買/大賣/
2018/07/02	88	441.64	122	447.08	458.50	-34	17,979	-0.19%	大賣/
2018/06/29	88	403.61	85	406.17	417.00	3	17,729	0.02%
2018/06/28	119.1	381.92	126	383.71	390.00	-6.9	17,478	-0.04%	大買/大賣/
2018/06/27	112	377.70	96.2	379.56	372.50	15.8	17,477	0.09%	大買/
2018/06/26	67	336.13	69	337.36	358.50	-2	17,256	-0.01%
2018/06/25	47	326.60	67	326.16	326.00	-20	17,216	-0.12%
2018/06/22	107.1	333.40	101	334.27	320.50	6.1	17,293	0.04%	大買/大賣/
2018/06/21	87.1	359.73	105	360.50	350.00	-17.9	17,171	-0.10%	大賣/
2018/06/20	82	362.62	56	364.91	357.00	26	17,200	0.15%
2018/06/19	22	400.77	17	400.97	394.00	5	17,286	0.03%
2018/06/15	50	403.47	66	398.77	411.00	-16	17,344	-0.09%
2018/06/14	54	401.38	43	402.55	394.00	11	17,317	0.06%
2018/06/13	35.1	400.18	38	400.87	405.00	-2.9	17,391	-0.02%
2018/06/12	45	410.52	47	406.54	407.00	-2	17,416	-0.01%
2018/06/11	70.1	416.45	61	417.04	414.50	9.1	17,489	0.05%
2018/06/08	62	409.81	67	410.99	407.50	-5	17,540	-0.03%
2018/06/07	99.1	410.26	91	412.42	415.50	8.1	17,441	0.05%
2018/06/06	64	385.75	80	378.81	390.50	-16	17,153	-0.09%
2018/06/05	100	367.78	101	368.78	355.00	-1	16,994	-0.01%	大賣/
2018/06/04	79	383.00	83	382.10	378.00	-4	16,800	-0.02%
2018/06/01	165	380.38	164	379.30	378.00	1	16,659	0.01%	大買/大賣/
2018/05/31	181	383.45	160.2	386.28	387.50	20.9	16,539	0.13%	大買/大賣/
2018/05/30	159.2	369.65	156	367.32	385.00	3.2	15,925	0.02%	大買/大賣/
2018/05/29	158	368.55	146	365.17	366.50	12	15,659	0.08%	大買/大賣/
2018/05/28	143	363.62	145	359.41	373.50	-2	15,466	-0.01%	大買/大賣/
2018/05/25	206	334.10	232	331.17	340.00	-26	15,140	-0.17%	大買/大賣/
2018/05/24	257	304.46	272	304.96	314.00	-15	14,818	-0.10%	大買/大賣/
2018/05/23	148	322.18	94	324.43	306.00	54	14,468	0.37%	大買/
2018/05/22	86	330.22	68	331.97	340.00	18	13,948	0.13%
2018/05/21	4	300.38	11	288.82	309.50	-7	13,624	-0.05%
2018/05/18	6	287.92	7	287.86	281.50	-1	13,546	-0.01%
2018/05/17	12	281.71	17	281.50	281.50	-5	13,469	-0.04%
2018/05/16	17.1	310.85	15	309.63	312.50	2.1	13,429	0.02%
2018/05/15	11	299.28	12	303.00	312.50	-1	13,411	-0.01%
2018/05/14	9	279.06	3.4	284.35	284.50	5.6	13,411	0.04%
2018/05/11	11	267.32	7.1	263.08	259.00	3.9	13,396	0.03%
2018/05/10	14.1	255.96	15	254.67	261.00	-0.9	13,388	-0.01%
2018/05/09	7.2	244.17	10.1	245.30	246.00	-2.9	13,324	-0.02%
2018/05/08	8.1	231.88	3.1	231.68	232.00	5	13,264	0.04%
2018/05/07	186	244.06	189	243.18	249.50	-3	13,232	-0.02%	大買/大賣/
2018/05/04	218	229.96	205	230.04	227.00	13	12,909	0.10%	大買/大賣/
2018/05/03	238	214.92	243.2	210.17	225.00	-5.2	12,582	-0.04%	大買/大賣/
2018/05/02	88.4	200.16	106	200.05	206.00	-17.6	12,074	-0.15%	大賣/
2018/04/30	187	187.48	175	188.33	187.50	12	11,809	0.10%	大買/大賣/
2018/04/27	31	184.00	46	185.07	188.00	-15	11,518	-0.13%
2018/04/26	64	174.77	75	174.77	171.00	-11	11,358	-0.10%
2018/04/25	59	174.69	50	174.81	168.00	9	11,272	0.08%
2018/04/24	85	183.01	66	180.19	172.00	19	11,178	0.17%
2018/04/23	2	178.00	25	179.74	180.00	-23	10,937	-0.21%
2018/04/20	138	175.32	120	176.11	164.00	18	10,913	0.16%	大買/大賣/
2018/04/19	241	178.78	246	178.63	181.00	-5	10,651	-0.05%	大買/大賣/
2018/04/18	162.1	162.09	158	158.45	169.00	4.1	10,175	0.04%	大買/大賣/
2018/04/17	282	152.95	302	153.49	157.50	-20	9,912	-0.20%	大買/大賣/
2018/04/16	44	141.90	40	141.55	145.50	4	9,297	0.04%
2018/04/13	45	131.30	47	131.98	132.50	-2	9,036	-0.02%
2018/04/12	24	128.90	20	129.23	128.00	4	8,959	0.04%
2018/04/11	43	132.55	41	130.41	129.00	2	8,959	0.02%
2018/04/10	88	128.00	96	125.72	129.50	-8	8,925	-0.09%
2018/04/09	20	120.58	22	121.18	122.00	-2	8,811	-0.02%
2018/04/03	43	118.60	41	119.24	120.00	2	8,832	0.02%
2018/04/02	37	122.00	43.1	122.27	121.50	-6.1	8,763	-0.07%
2018/03/31	40	119.74	40	120.58	120.00	0	8,657	0.00%
2018/03/30	84	121.13	84.1	121.97	119.00	-0.1	8,711	0.00%
2018/03/29	61	116.43	37	116.86	118.50	24	8,524	0.28%
2018/03/28	43.2	115.80	34	115.84	115.00	9.2	8,432	0.11%
2018/03/27	76	117.50	85	117.44	119.50	-9	8,394	-0.11%
2018/03/26	49	112.38	51	112.14	111.00	-2	8,231	-0.02%
2018/03/23	81	115.02	66	115.27	112.50	15	8,240	0.18%
2018/03/22	25	120.14	40	121.55	119.50	-15	8,166	-0.18%
2018/03/21	12	112.04	15	112.97	112.50	-3	7,858	-0.04%
2018/03/20	27	111.80	16	110.09	109.50	11	7,735	0.14%
2018/03/19	43	108.45	43	107.38	110.00	0	7,620	0.00%
2018/03/16	55	106.65	52	106.40	105.00	3	7,456	0.04%
2018/03/15	43	104.05	45	104.00	106.00	-2	7,295	-0.03%
2018/03/14	72	98.43	84	98.34	98.50	-12	7,094	-0.17%
2018/03/13	18	95.48	19	95.79	96.00	-1	6,960	-0.01%
2018/03/12	15	94.63	13	94.89	95.40	2	6,943	0.03%
2018/03/09	19	93.62	13	93.03	93.00	6	6,918	0.09%
2018/03/08	5	93.60	11	94.31	94.00	-6	6,952	-0.09%
2018/03/07	21	94.82	18	94.44	93.10	3	6,963	0.04%
2018/03/06	46	95.74	47	95.47	95.10	-1	6,992	-0.01%
2018/03/05	46.8	93.58	53	94.09	93.80	-6.2	6,990	-0.09%
2018/03/02	54.2	90.45	52	90.72	91.10	2.2	6,972	0.03%
2018/03/01	9	88.42	12	88.73	89.90	-3	6,982	-0.04%
2018/02/27	12	87.67	13	87.65	86.40	-1	7,003	-0.01%
2018/02/26	21	86.38	45	86.72	87.50	-24	7,019	-0.34%
2018/02/23	26	87.37	28	84.83	83.30	-2	6,937	-0.03%
2018/02/22	14	85.46	13	85.52	85.70	1	6,866	0.01%
2018/02/21	12	86.23	11	86.12	86.40	1	6,865	0.01%
2018/02/12	12	84.23	12	84.48	83.60	0	6,864	0.00%
2018/02/09	13	83.03	8	83.23	84.20	5	6,924	0.07%
2018/02/08	13	88.03	17	87.33	88.00	-4	6,952	-0.06%
2018/02/07	10	90.77	16	91.16	89.20	-6	6,924	-0.09%
2018/02/06	19	91.90	22	89.14	87.30	-3	6,841	-0.04%
2018/02/05	12	94.70	14	93.46	96.20	-2	6,701	-0.03%
2018/02/02	78	98.17	70	97.51	95.80	8	6,646	0.12%
2018/02/01	18	97.83	17	97.92	98.00	1	6,548	0.02%
2018/01/31	48	98.32	37	97.84	98.30	11	6,512	0.17%
2018/01/30	13	97.52	18	97.74	97.50	-5	6,446	-0.08%
2018/01/29	15	96.36	14	96.19	98.00	1	6,372	0.02%
2018/01/26	24	91.73	28	91.60	92.20	-4	6,257	-0.06%
2018/01/25	26	97.38	28	96.86	95.40	-2	6,086	-0.03%
2018/01/24	71	98.38	66	98.87	98.30	5	6,071	0.08%
2018/01/23	69	103.30	46	104.42	100.00	23	5,920	0.39%
2018/01/22	65	105.95	74	105.85	108.50	-9	5,765	-0.16%
2018/01/19	60	103.77	52	104.13	103.00	8	5,632	0.14%
2018/01/18	42	101.00	55	101.48	103.00	-13	5,541	-0.23%
2018/01/17	91	95.65	90	94.80	96.40	1	5,378	0.02%
2018/01/16	81	96.93	66	96.61	96.30	15	5,247	0.29%
2018/01/15	45	96.21	41	95.14	96.60	4	5,072	0.08%
2018/01/12	5	101.90	7	100.79	101.00	-2	4,902	-0.04%
2018/01/11	26	104.33	24	105.06	102.50	2	4,819	0.04%
2018/01/10	8	105.69	9	106.78	105.00	-1	4,689	-0.02%
2018/01/09	8	109.56	8	109.81	109.00	0	4,688	0.00%
2018/01/08	22	111.95	15	112.13	110.00	7	4,666	0.15%
2018/01/05	19	116.34	20	115.70	116.00	-1	4,630	-0.02%
2018/01/04	24	116.46	26	115.58	117.00	-2	4,571	-0.04%
2018/01/03	37	109.42	49.1	108.53	111.50	-12.1	4,456	-0.27%
2018/01/02	30	102.80	18.1	101.78	101.50	12	4,329	0.28%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－2024/03/25

被動元件大廠華新科（2492）25日公告現金股利事宜，每股擬配息2.15元，配發率52.57%，依照今日收盤價109.5......詳全文

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－2024/03/19

...詳全文

〈焦點股〉華新科獲利報喜領漲被動元件族群走強Anue鉅亨－2023/11/01

...詳全文

華新科

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中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

華新科

券商分點績效/獲利分析

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析