華新科 (2492)-國泰-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
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,928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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/19	14.6	104.44	9.1	105.20	104.00	5.5	3,792	0.14%
2024/04/18	3.2	106.18	10	105.75	106.50	-6.8	3,779	-0.18%
2024/04/17	7.1	105.43	2	105.50	105.00	5.1	3,780	0.13%
2024/04/16	18.4	105.99	14.3	106.72	104.50	4.1	3,764	0.11%
2024/04/15	16.2	110.82	8.3	111.49	110.00	7.9	3,719	0.21%
2024/04/12	4.8	114.39	1.1	115.45	114.50	3.7	3,703	0.10%
2024/04/11	11.3	114.85	8	113.81	113.50	3.3	3,698	0.09%
2024/04/10	7.1	118.58	7.1	117.93	117.50	0	3,684	0.00%
2024/04/09	10.1	117.65	9.8	117.31	117.50	0.3	3,712	0.01%
2024/04/08	24	120.67	13.1	119.32	118.00	10.9	3,718	0.29%
2024/04/03	30.1	120.43	25.1	119.74	119.00	5	3,669	0.14%
2024/04/02	85.4	123.39	59.7	122.92	120.50	25.7	3,630	0.71%
2024/04/01	54.5	120.43	115	120.48	124.00	-60.5	3,358	-1.80%	大賣/
2024/03/29	62.9	114.82	50.2	115.05	113.00	12.7	3,016	0.42%
2024/03/28	22.2	111.89	26.4	111.70	111.50	-4.3	2,842	-0.15%
2024/03/27	4.1	109.00	2.5	109.00	109.00	1.6	2,777	0.06%
2024/03/26	6.8	108.90	10	109.80	109.00	-3.2	2,790	-0.12%
2024/03/25	8.5	109.90	8.1	110.01	109.50	0.4	2,803	0.01%
2024/03/22	13.1	107.54	13	109.23	109.50	0.1	2,835	0.00%
2024/03/21	10.3	107.30	8	109.00	109.00	2.3	2,890	0.08%
2024/03/20	21.5	108.66	14	108.89	107.00	7.5	3,059	0.24%
2024/03/19	10	107.60	4	107.88	108.00	6	3,137	0.19%
2024/03/18	4	107.13	3	107.67	107.50	1	3,172	0.03%
2024/03/15	4.5	107.16	3	107.33	106.50	1.5	3,214	0.05%
2024/03/14	6.9	107.71	4.4	107.47	107.50	2.5	3,330	0.07%
2024/03/13	6.7	103.75	2.6	103.11	103.50	4.2	3,348	0.12%
2024/03/12	2	106.00	4.2	105.38	105.50	-2.2	3,379	-0.07%
2024/03/11	2	104.00	0	0.00	104.00	2	3,469	0.06%
2024/03/08	10.3	103.70	27.6	103.60	102.50	-17.3	3,657	-0.47%
2024/03/07	13.7	105.82	14.2	104.89	104.50	-0.5	3,746	-0.01%
2024/03/06	15.3	107.08	5	107.50	107.00	10.3	3,982	0.26%
2024/03/05	40.3	108.36	2	108.50	108.00	38.3	4,272	0.90%
2024/03/04	15.5	109.62	2	110.00	109.00	13.5	4,763	0.28%
2024/03/01	9.7	111.36	7	111.93	110.50	2.7	4,872	0.06%
2024/02/29	14.7	112.30	10.2	112.40	112.00	4.5	4,915	0.09%
2024/02/27	10.3	109.25	1.3	112.61	108.50	9	5,122	0.17%
2024/02/26	12.3	109.43	6	110.58	111.50	6.3	5,182	0.12%
2024/02/23	4.2	112.33	1.1	112.05	111.50	3.1	5,212	0.06%
2024/02/22	5	112.22	2.1	113.02	113.00	2.9	5,213	0.06%
2024/02/21	2.1	113.23	5.4	112.80	113.00	-3.3	5,245	-0.06%
2024/02/20	7	112.79	4.3	112.75	112.50	2.7	5,234	0.05%
2024/02/19	12.6	113.38	11.1	113.68	114.00	1.5	5,224	0.03%
2024/02/16	3.3	110.93	3.1	112.00	112.50	0.3	5,225	0.00%
2024/02/15	11.1	110.14	6.4	110.20	111.50	4.6	5,289	0.09%
2024/02/05	5.3	108.24	1	108.00	108.00	4.3	5,281	0.08%
2024/02/02	0.1	109.14	8.5	109.01	109.00	-8.4	5,347	-0.16%
2024/02/01	2.2	107.77	6	108.42	108.00	-3.9	5,405	-0.07%
2024/01/31	3.2	107.42	10	107.50	108.00	-6.8	5,504	-0.12%
2024/01/30	15.7	108.47	2	109.25	108.00	13.7	5,591	0.25%
2024/01/29	1	110.00	14.3	110.12	110.50	-13.3	5,693	-0.23%
2024/01/26	4.1	108.12	1	108.52	108.00	3.1	5,968	0.05%
2024/01/25	1.1	108.59	0	0.00	108.50	1.1	6,316	0.02%
2024/01/24	3.1	110.15	1	110.50	109.00	2.1	6,635	0.03%
2024/01/23	12.1	109.80	11	110.00	110.00	1.1	6,637	0.02%
2024/01/22	2.1	107.58	9	108.39	108.00	-6.9	6,635	-0.10%
2024/01/19	14.1	106.61	16.2	106.41	107.50	-2.1	6,628	-0.03%
2024/01/18	9.1	106.67	10	107.60	107.00	-0.9	6,594	-0.01%
2024/01/17	134.7	110.93	114	108.89	107.00	20.7	6,572	0.31%	大買/大賣/
2024/01/16	16.4	111.43	3.2	112.16	111.00	13.2	6,437	0.20%
2024/01/15	10.2	112.75	46	113.99	114.50	-35.8	6,419	-0.56%
2024/01/12	9.3	110.94	6.2	111.02	110.00	3.1	6,378	0.05%
2024/01/11	29	111.33	30	111.77	112.50	-1	6,351	-0.02%
2024/01/10	6.2	111.52	6	112.08	111.50	0.2	6,356	0.00%
2024/01/09	5.1	113.01	7	113.43	113.00	-1.9	6,372	-0.03%
2024/01/08	14.4	115.21	5.2	116.88	114.00	9.2	6,387	0.14%
2024/01/05	17.1	116.21	5.2	116.69	116.00	11.9	6,411	0.19%
2024/01/04	10.2	116.65	10.4	117.24	116.00	-0.1	6,476	0.00%
2024/01/03	21.7	118.59	10.4	118.82	118.00	11.3	6,470	0.17%
2024/01/02	18.2	123.52	14.2	123.72	121.00	4	6,421	0.06%
2023/12/29	8.4	122.14	4	122.00	123.00	4.4	6,388	0.07%
2023/12/28	22.3	123.26	15.1	123.37	123.00	7.3	6,380	0.11%
2023/12/27	13.5	122.20	13.7	122.40	122.00	-0.2	6,349	0.00%
2023/12/26	18.5	122.96	9.2	122.85	122.50	9.3	6,324	0.15%
2023/12/25	8	124.06	9	123.94	124.00	-1	6,276	-0.02%
2023/12/22	15.3	122.80	15	122.60	122.00	0.3	6,259	0.00%
2023/12/21	3.8	123.23	7	123.93	123.50	-3.2	6,230	-0.05%
2023/12/20	5.3	125.10	7.1	125.08	124.50	-1.8	6,209	-0.03%
2023/12/19	18.5	125.41	20.5	125.66	125.00	-2	6,196	-0.03%
2023/12/18	18.9	129.06	11	129.23	128.50	7.9	6,165	0.13%
2023/12/15	22.6	132.37	7	131.43	130.50	15.6	6,163	0.25%
2023/12/14	38.1	135.45	29	136.10	134.00	9.1	6,053	0.15%
2023/12/13	8.1	133.25	15.1	133.77	132.50	-7	5,999	-0.12%
2023/12/12	11.8	133.08	16	133.22	132.00	-4.2	5,991	-0.07%
2023/12/11	98.3	137.68	96.6	134.89	134.50	1.7	5,960	0.03%
2023/12/08	16.3	132.50	20.1	131.98	132.50	-3.7	5,858	-0.06%
2023/12/07	15.4	133.82	10.1	134.30	133.00	5.4	5,800	0.09%
2023/12/06	25.4	134.59	40	134.80	134.00	-14.7	5,791	-0.25%
2023/12/05	74.3	139.30	39.4	138.95	136.50	34.9	5,742	0.61%
2023/12/04	50.3	142.05	45.6	141.15	140.50	4.7	5,676	0.08%
2023/12/01	152.6	140.70	164.4	140.71	140.00	-11.8	5,655	-0.21%	大買/大賣/
2023/11/30	168.4	138.47	96.2	138.09	136.50	72.2	5,545	1.30%	大買/
2023/11/29	126.3	135.89	156.3	136.88	139.50	-30	5,607	-0.54%	大買/大賣/
2023/11/28	42.5	125.21	55.3	124.64	127.00	-12.7	5,566	-0.23%
2023/11/27	26.2	121.38	14	121.14	120.00	12.2	5,470	0.22%
2023/11/24	112.2	125.69	67.1	125.29	124.00	45.1	5,395	0.83%	大買/
2023/11/23	20.2	120.76	29.1	121.42	122.00	-8.9	5,097	-0.18%
2023/11/22	13.4	119.42	29	117.81	120.00	-15.6	4,996	-0.31%
2023/11/21	28.2	117.00	6	116.83	116.50	22.2	4,921	0.45%
2023/11/20	17.2	116.09	18	116.11	116.00	-0.8	4,900	-0.02%
2023/11/17	7.1	119.01	4	119.37	119.50	3.1	4,843	0.06%
2023/11/16	2.1	117.52	5	117.01	117.00	-2.9	4,848	-0.06%
2023/11/15	8.2	117.18	11	117.68	117.00	-2.8	4,832	-0.06%
2023/11/14	13.2	117.99	20.1	117.57	116.50	-6.8	4,799	-0.14%
2023/11/13	6.2	121.76	3	121.50	121.50	3.2	4,733	0.07%
2023/11/10	25	121.54	17.2	121.30	121.50	7.8	4,696	0.17%
2023/11/09	8.1	124.48	9.2	124.44	124.00	-1.1	4,613	-0.02%
2023/11/08	31.3	125.24	32.2	123.82	123.50	-0.9	4,562	-0.02%
2023/11/07	20	124.20	21.1	124.57	124.50	-1.1	4,481	-0.03%
2023/11/06	21	123.26	17.5	123.20	123.50	3.5	4,397	0.08%
2023/11/03	168.1	122.82	187.9	121.51	122.00	-19.8	4,290	-0.46%	大買/大賣/
2023/11/02	102.2	117.40	124.8	118.26	118.50	-22.6	4,019	-0.56%	大買/大賣/
2023/11/01	47	112.56	65.7	112.81	111.00	-18.7	3,663	-0.51%
2023/10/31	1	105.00	3	106.50	104.50	-2	3,393	-0.06%
2023/10/30	1	105.00	5	104.00	104.50	-4	3,398	-0.12%
2023/10/27	7	103.71	4	104.00	103.00	3	3,394	0.09%
2023/10/26	11.1	104.23	3.1	103.69	103.50	8	3,399	0.24%
2023/10/25	7.2	108.15	8	108.75	107.50	-0.9	3,411	-0.02%
2023/10/24	3.1	107.02	5.3	108.28	108.50	-2.3	3,414	-0.07%
2023/10/23	2	106.50	2.7	106.24	106.50	-0.7	3,406	-0.02%
2023/10/20	3	103.67	5.1	105.79	106.50	-2.1	3,405	-0.06%
2023/10/19	2	106.00	3.3	106.11	106.00	-1.3	3,429	-0.04%
2023/10/18	1	105.00	1	106.00	105.50	0	3,449	0.00%
2023/10/17	4	107.50	6.3	108.61	107.00	-2.3	3,445	-0.07%
2023/10/16	6	107.67	6.4	108.00	108.50	-0.4	3,457	-0.01%
2023/10/13	7	107.07	10	107.10	108.00	-3	3,490	-0.09%
2023/10/12	7.7	105.49	24.2	106.31	108.00	-16.5	3,510	-0.47%
2023/10/11	3	101.67	11	101.00	102.00	-8	3,454	-0.23%
2023/10/06	11	99.90	0	0.00	99.90	11	3,476	0.32%
2023/10/05	3	100.00	7	100.43	100.00	-4	3,482	-0.11%
2023/10/04	7	99.44	2	99.50	99.30	5	3,489	0.14%
2023/10/03	6.1	101.33	0	0.00	100.50	6.1	3,477	0.17%
2023/10/02	0	0.00	2	104.00	103.50	-2	3,476	-0.06%
2023/09/28	2	102.00	1.1	102.48	102.50	1	3,482	0.03%
2023/09/27	2	101.01	1	101.50	102.00	1	3,494	0.03%
2023/09/26	2.1	102.24	3	102.83	101.50	-0.9	3,495	-0.03%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	1	99.00	8.1	102.80	103.50	-7.1	3,520	-0.20%
2023/09/21	22.2	99.98	3.1	99.98	99.60	19.1	3,548	0.54%
2023/09/20	8.5	104.23	2	105.25	103.50	6.5	3,493	0.19%
2023/09/19	19.1	107.36	15.1	107.76	106.00	4	3,442	0.12%
2023/09/18	15	107.23	13.3	107.90	108.00	1.7	3,369	0.05%
2023/09/15	9	107.78	11.1	107.73	108.00	-2.1	3,331	-0.06%
2023/09/14	2	106.00	8	106.75	107.00	-6	3,297	-0.18%
2023/09/13	9	106.50	4	105.25	105.50	5	3,280	0.15%
2023/09/12	4.3	106.44	6.1	106.17	106.00	-1.8	3,264	-0.06%
2023/09/11	10.2	105.54	2	105.75	105.00	8.2	3,251	0.25%
2023/09/08	3.1	105.32	13.5	104.67	106.00	-10.5	3,229	-0.32%
2023/09/07	18.5	107.94	15	107.30	106.50	3.5	3,205	0.11%
2023/09/06	9.5	107.94	14.1	108.52	111.00	-4.6	3,129	-0.15%
2023/09/05	24.6	107.96	22.1	108.65	107.50	2.5	3,044	0.08%
2023/09/04	150.5	109.72	134.4	108.32	107.00	16.1	2,971	0.54%	大買/大賣/
2023/09/01	21.3	105.14	70.3	105.96	108.00	-49	2,638	-1.86%
2023/08/31	1	97.88	18	98.36	98.60	-17	2,250	-0.75%
2023/08/30	0	0.00	2	95.90	95.90	-2	2,274	-0.09%
2023/08/29	2	95.75	2	94.60	95.80	0	2,332	0.00%
2023/08/28	4.1	95.76	2	95.90	94.90	2.1	2,361	0.09%
2023/08/25	0	0.00	3	95.07	95.00	-3	2,442	-0.12%
2023/08/24	1	94.60	3	94.80	95.40	-2	2,458	-0.08%
2023/08/23	1	95.70	0	0.00	95.50	1	2,473	0.04%
2023/08/22	1	95.70	10.7	96.62	96.30	-9.7	2,500	-0.39%
2023/08/21	0	0.00	1	95.90	94.90	-1	2,482	-0.04%
2023/08/18	2	94.95	10.3	95.28	94.50	-8.3	2,490	-0.33%
2023/08/17	1.1	90.49	10	93.96	94.00	-8.9	2,490	-0.36%
2023/08/16	0.1	91.41	4	91.23	91.30	-3.9	2,480	-0.16%
2023/08/15	1.1	91.98	1	91.10	91.10	0.1	2,505	0.00%
2023/08/14	3.1	91.53	4.5	91.74	91.10	-1.4	2,540	-0.06%
2023/08/11	4.3	91.27	6	92.05	91.50	-1.7	2,558	-0.07%
2023/08/10	7.1	90.40	3	90.07	90.00	4.1	2,589	0.16%
2023/08/09	3.1	90.29	1	90.40	90.30	2.1	2,610	0.08%
2023/08/08	11.2	91.69	0	0.00	91.30	11.2	2,629	0.43%
2023/08/07	9	92.64	4	92.88	92.70	5	2,650	0.19%
2023/08/04	3.1	93.11	2	93.10	93.00	1.1	2,678	0.04%
2023/08/02	6.1	93.59	3	95.03	93.30	3.1	2,678	0.12%
2023/08/01	1	94.80	1	94.70	94.70	0	2,797	0.00%
2023/07/31	4.1	96.59	7.1	96.66	94.90	-3	2,977	-0.10%
2023/07/28	7	96.03	6.1	95.59	95.70	0.9	2,962	0.03%
2023/07/27	5.1	95.24	2.5	95.16	95.90	2.6	2,936	0.09%
2023/07/26	3	94.00	1	94.00	94.00	2	2,922	0.07%
2023/07/25	1	94.61	6	95.00	95.00	-5	2,934	-0.17%
2023/07/24	22.2	94.86	6	94.72	94.10	16.2	2,945	0.55%
2023/07/21	11.6	97.32	1	97.30	97.30	10.6	2,935	0.36%
2023/07/20	0	99.60	2	99.65	99.80	-2	2,954	-0.07%
2023/07/19	6.2	100.11	5.2	99.59	98.50	1	2,970	0.04%
2023/07/18	22.1	100.11	26.6	99.82	99.30	-4.6	3,009	-0.15%
2023/07/17	12	99.73	2	99.75	100.50	10	2,991	0.33%
2023/07/14	4.3	97.86	7	97.71	97.90	-2.7	2,973	-0.09%
2023/07/13	3.1	97.30	4.2	96.84	96.40	-1.1	3,004	-0.04%
2023/07/12	1.1	95.62	1	96.10	95.60	0.1	3,029	0.00%
2023/07/11	1	96.00	16	96.19	96.60	-15	3,173	-0.47%
2023/07/10	9	94.42	8	95.39	94.30	1	3,359	0.03%
2023/07/07	8	94.33	2	95.20	94.70	6	3,602	0.17%
2023/07/06	7.1	95.66	1	95.50	94.80	6.1	3,681	0.16%
2023/07/05	0	0.00	3.2	96.89	96.10	-3.2	3,830	-0.08%
2023/07/04	0	96.11	4	96.25	96.60	-4	3,818	-0.10%
2023/07/03	2	96.35	7	96.59	96.50	-5	3,832	-0.13%
2023/06/30	10.5	95.59	3	96.27	95.40	7.5	3,864	0.19%
2023/06/29	15.2	96.72	17.5	97.03	96.80	-2.3	3,841	-0.06%
2023/06/28	2	93.56	0	0.00	93.70	2	3,778	0.05%
2023/06/27	13.1	93.98	2	94.45	93.60	11.1	3,781	0.29%
2023/06/26	1.1	94.27	5	94.92	94.80	-3.9	3,767	-0.10%
2023/06/21	19	95.61	13	95.84	94.90	6	3,782	0.16%
2023/06/20	11.1	95.08	1	95.00	94.80	10.1	3,767	0.27%
2023/06/19	3.2	95.69	1	95.30	95.30	2.2	3,758	0.06%
2023/06/16	10.2	95.66	7	95.64	95.80	3.2	3,753	0.09%
2023/06/15	5.1	96.23	12.1	96.41	96.80	-7	3,729	-0.19%
2023/06/14	4.1	95.81	4.1	96.02	95.70	0	3,742	0.00%
2023/06/13	10.1	95.36	9.2	95.75	96.10	0.9	3,752	0.02%
2023/06/12	14.2	94.83	10	94.84	94.80	4.2	3,752	0.11%
2023/06/09	19	95.89	8.1	95.80	96.10	10.9	3,703	0.29%
2023/06/08	29.8	95.75	13.3	95.39	95.10	16.6	3,694	0.45%
2023/06/07	6.4	98.95	15	98.77	99.10	-8.6	3,651	-0.24%
2023/06/06	15.7	100.53	5.1	99.95	99.00	10.7	3,634	0.29%
2023/06/05	4.1	104.38	5.5	103.88	104.50	-1.4	3,576	-0.04%
2023/06/02	14	104.79	5.1	105.01	105.50	9	3,542	0.25%
2023/06/01	4.3	103.47	6.1	103.08	102.50	-1.8	3,538	-0.05%
2023/05/31	28	103.20	34.5	103.39	104.00	-6.5	3,541	-0.18%
2023/05/30	2	100.15	6	101.25	100.00	-4	3,488	-0.12%
2023/05/29	7	100.86	6	100.58	101.00	1	3,544	0.03%
2023/05/26	3	99.57	10	99.86	100.50	-7	3,572	-0.20%
2023/05/25	5	99.16	5	99.22	99.50	0	3,578	0.00%
2023/05/24	1	99.90	2	99.90	100.00	-1	3,610	-0.03%
2023/05/23	4	99.88	2	100.20	100.00	2	3,626	0.06%
2023/05/22	3	100.47	9.7	100.19	100.50	-6.7	3,656	-0.18%
2023/05/19	7.1	99.54	8.5	99.54	98.60	-1.4	3,757	-0.04%
2023/05/18	8.1	99.77	19.2	99.85	100.00	-11.1	3,904	-0.29%
2023/05/17	3.1	98.82	5.3	99.20	98.40	-2.2	3,903	-0.06%
2023/05/16	6	98.15	8.1	97.56	98.20	-2	3,933	-0.05%
2023/05/15	13.1	93.90	9.1	94.48	95.20	4	3,896	0.10%
2023/05/12	12.3	95.84	4.1	95.89	95.70	8.2	3,887	0.21%
2023/05/11	11.1	98.55	10	97.99	96.60	1.1	3,945	0.03%
2023/05/10	8.1	99.23	9	99.28	98.70	-0.9	3,936	-0.02%
2023/05/09	9.1	99.29	32	99.17	99.00	-23	3,924	-0.59%
2023/05/08	43.9	101.49	34.2	100.29	99.80	9.7	3,908	0.25%
2023/05/05	45.4	100.57	43.6	100.42	102.00	1.7	3,817	0.05%
2023/05/04	2.1	94.39	1	93.62	94.30	1.1	3,859	0.03%
2023/05/03	16	95.33	1	94.60	94.60	15	4,051	0.37%
2023/05/02	4.1	95.54	7	95.76	95.90	-2.9	4,090	-0.07%
2023/04/28	19.1	95.58	16	96.05	95.40	3.1	4,112	0.08%
2023/04/27	4.1	93.69	3	93.47	93.70	1.1	4,077	0.03%
2023/04/26	7	93.91	3	93.87	94.00	4	4,061	0.10%
2023/04/25	15.5	94.55	11.1	94.47	93.30	4.3	4,030	0.11%
2023/04/24	10.1	97.13	9	97.70	96.70	1	3,990	0.03%
2023/04/21	27.5	99.53	10	98.80	97.10	17.5	3,959	0.44%
2023/04/20	5.2	103.22	3.1	103.84	102.00	2.1	3,892	0.05%
2023/04/19	18	105.11	15.1	103.71	103.00	3	3,884	0.08%
2023/04/18	20.1	107.87	16.2	107.39	106.00	3.9	3,843	0.10%
2023/04/17	24.1	108.68	31	107.97	107.00	-6.9	3,789	-0.18%
2023/04/14	38.2	111.55	32	111.25	110.50	6.2	3,725	0.17%
2023/04/13	36.7	110.41	48	109.58	109.00	-11.4	3,574	-0.32%
2023/04/12	54.2	108.01	58	107.74	110.00	-3.8	3,373	-0.11%
2023/04/11	30	101.55	15	101.80	102.50	15	3,130	0.48%
2023/04/10	30	100.26	59.8	101.48	100.00	-29.8	3,037	-0.98%
2023/04/07	2.3	94.73	1	94.70	94.70	1.3	2,876	0.04%
2023/04/06	6	94.67	4	94.75	94.70	2	2,867	0.07%
2023/03/31	9.2	97.95	21.1	98.17	96.70	-11.9	2,850	-0.42%
2023/03/30	4	95.18	3	96.00	95.50	1	2,825	0.04%
2023/03/29	4.1	93.81	0	0.00	94.10	4.1	2,840	0.14%
2023/03/28	5	95.23	1	95.20	94.80	4	2,858	0.14%
2023/03/27	4.1	97.25	1.5	96.95	96.60	2.6	2,868	0.09%
2023/03/24	1.6	98.01	19.1	97.50	98.00	-17.5	2,895	-0.60%
2023/03/23	8.1	96.36	8	96.66	96.20	0.1	2,865	0.00%
2023/03/22	0	0.00	5.5	95.07	95.20	-5.5	2,848	-0.19%
2023/03/21	4	94.40	2	94.65	94.20	2	2,870	0.07%
2023/03/20	5	93.94	13	93.97	94.10	-8	2,897	-0.28%
2023/03/17	10.2	92.79	6	93.33	92.90	4.2	2,906	0.15%
2023/03/16	30.4	93.35	6.1	93.88	92.90	24.4	2,893	0.84%
2023/03/15	4	94.50	3.1	94.74	94.70	1	2,884	0.03%
2023/03/14	9	93.71	4	93.73	93.50	5	2,882	0.17%
2023/03/13	3.4	94.46	2	95.25	95.00	1.4	2,909	0.05%
2023/03/10	22.1	96.32	2.2	94.97	95.30	19.9	2,904	0.69%
2023/03/09	15.7	99.62	1	100.01	98.70	14.7	2,871	0.51%
2023/03/08	2.1	100.53	3.6	100.87	100.50	-1.4	2,855	-0.05%
2023/03/07	3	101.84	3	102.17	102.00	0	2,838	0.00%
2023/03/06	8.3	100.41	17	100.93	102.00	-8.7	2,805	-0.31%
2023/03/03	2.1	97.36	7.1	97.63	97.60	-5	2,749	-0.18%
2023/03/02	8.6	96.35	1.4	96.71	95.90	7.1	2,722	0.26%
2023/03/01	11.6	97.01	3	96.60	97.10	8.6	2,690	0.32%
2023/02/24	9	100.28	2	100.75	100.50	7	2,619	0.27%
2023/02/23	4.3	100.47	4.8	100.04	101.00	-0.5	2,578	-0.02%
2023/02/22	10.1	98.73	5.1	98.85	98.10	5	2,553	0.19%
2023/02/21	5.5	101.19	11	101.05	101.00	-5.5	2,515	-0.22%
2023/02/20	10.1	100.90	6.3	100.94	100.50	3.8	2,502	0.15%
2023/02/17	28.8	100.42	23.3	100.85	101.00	5.5	2,476	0.22%
2023/02/16	45.3	99.28	54.2	99.34	100.50	-8.9	2,360	-0.38%
2023/02/15	12.1	94.42	2	93.90	93.90	10.1	2,239	0.45%
2023/02/14	3	95.05	1.5	95.20	95.70	1.5	2,217	0.07%
2023/02/13	4.5	92.93	6.4	92.49	93.70	-1.9	2,211	-0.09%
2023/02/10	7.6	93.82	13	93.38	93.00	-5.4	2,224	-0.24%
2023/02/09	13.2	95.83	17	95.27	94.80	-3.8	2,220	-0.17%
2023/02/08	4.2	98.66	9	98.72	98.70	-4.8	2,154	-0.22%
2023/02/07	10	98.16	6.3	98.09	98.50	3.7	2,151	0.17%
2023/02/06	22	98.96	18	98.95	98.70	4	2,182	0.18%
2023/02/03	3.2	100.35	8	100.38	100.00	-4.8	2,200	-0.22%
2023/02/02	50.9	101.60	31.4	101.34	101.50	19.6	2,212	0.88%
2023/02/01	23	95.98	61.7	96.82	98.80	-38.7	2,022	-1.91%
2023/01/31	8	89.25	9.1	88.65	89.90	-1.1	1,830	-0.06%
2023/01/30	2	87.10	2.1	86.32	87.70	-0.1	1,790	0.00%
2023/01/17	1.2	83.80	1.5	83.94	84.00	-0.3	1,776	-0.02%
2023/01/16	1	84.49	5	85.12	84.50	-4	1,794	-0.22%
2023/01/13	3.1	85.82	3	84.47	84.10	0.1	1,796	0.00%
2023/01/12	1	86.20	3.1	85.89	85.80	-2.1	1,816	-0.12%
2023/01/11	1	85.69	1.2	85.91	85.60	-0.2	1,832	-0.01%
2023/01/10	0	0.00	4.5	85.17	86.00	-4.5	1,854	-0.24%
2023/01/09	4.6	84.83	25.2	84.92	85.60	-20.5	1,859	-1.10%
2023/01/06	1	82.10	2	81.95	82.40	-1	1,844	-0.05%
2023/01/05	2.3	81.42	1.2	81.91	81.00	1.2	1,850	0.06%
2023/01/04	1	80.30	3	80.80	80.90	-2	1,856	-0.11%
2023/01/03	3.3	79.44	0	0.00	79.20	3.3	1,859	0.18%
2022/12/30	0	0.00	2	78.70	79.00	-2	1,868	-0.11%
2022/12/29	0	78.17	5	77.94	78.20	-5	1,880	-0.27%
2022/12/28	1.1	78.71	0	0.00	78.50	1.1	1,898	0.06%
2022/12/27	5.1	79.99	1	79.60	79.90	4.1	1,910	0.21%
2022/12/26	2	78.85	0	0.00	79.00	2	1,930	0.10%
2022/12/23	0	79.00	0	0.00	78.70	0	1,957	0.00%
2022/12/22	1	79.32	4	79.50	79.80	-3	1,986	-0.15%
2022/12/21	3.2	77.83	0	0.00	77.50	3.2	1,990	0.16%
2022/12/20	12.1	79.22	1	78.60	78.00	11.1	1,984	0.56%
2022/12/19	1	80.70	0	0.00	80.50	1	1,998	0.05%
2022/12/16	14.4	80.96	0	0.00	81.00	14.4	1,986	0.72%
2022/12/15	0	0.00	2	83.20	82.80	-2	1,961	-0.10%
2022/12/14	2	82.10	0	0.00	83.20	2	1,983	0.10%
2022/12/13	20	82.24	11	82.12	81.90	9	1,988	0.45%
2022/12/12	6	81.63	15	81.98	84.50	-9	1,974	-0.46%
2022/12/09	9.1	82.35	2	82.70	82.10	7.1	1,964	0.36%
2022/12/08	1	82.60	1	81.80	82.40	0	1,972	0.00%
2022/12/07	9.1	83.88	5	83.34	83.40	4.1	1,966	0.21%
2022/12/06	10.2	86.09	0	0.00	85.80	10.2	1,964	0.52%
2022/12/05	4.4	89.50	12	90.25	89.00	-7.6	1,998	-0.38%
2022/12/02	0	88.30	15	88.36	88.40	-15	2,000	-0.75%
2022/12/01	5.1	88.25	5	88.42	87.90	0.1	1,998	0.01%
2022/11/30	0	87.20	2	87.55	87.30	-2	1,984	-0.10%
2022/11/29	2	84.40	0	0.00	85.40	2	1,979	0.10%
2022/11/25	1	86.09	2	86.00	85.20	-1	1,987	-0.05%
2022/11/24	0.1	85.40	1	85.60	86.40	-0.9	1,993	-0.05%
2022/11/23	1	84.50	0	0.00	84.20	1	1,994	0.05%
2022/11/22	6	84.77	0	0.00	84.70	6	2,018	0.30%
2022/11/21	4	86.05	0	86.50	85.20	4	2,018	0.20%
2022/11/18	15.1	87.52	4.1	87.78	86.90	11	2,012	0.55%
2022/11/17	5.2	87.83	7.1	88.23	88.40	-1.9	2,003	-0.09%
2022/11/16	5	87.50	1	87.00	87.30	4	1,996	0.20%
2022/11/15	5	87.14	4	87.95	88.40	1	1,980	0.05%
2022/11/14	5	86.20	15	86.50	86.60	-10	1,965	-0.51%
2022/11/11	12.6	86.09	7	86.63	85.60	5.6	1,977	0.29%
2022/11/10	1.2	84.10	10	84.29	84.70	-8.8	1,929	-0.46%
2022/11/09	6.4	84.01	8	83.81	84.10	-1.6	1,921	-0.09%
2022/11/08	2	81.80	3	81.73	81.20	-1	1,873	-0.05%
2022/11/07	8.3	81.41	6	81.07	81.40	2.3	1,855	0.13%
2022/11/04	3	80.40	4	81.30	81.70	-1	1,840	-0.05%
2022/11/03	9	80.17	6.2	80.45	80.60	2.8	1,832	0.15%
2022/11/02	9.5	79.45	6	79.85	79.50	3.5	1,824	0.19%
2022/11/01	11.1	80.40	12.4	80.44	81.50	-1.4	1,785	-0.08%
2022/10/31	5	78.40	12.1	77.57	79.00	-7.1	1,729	-0.41%
2022/10/28	12	74.44	2	77.35	73.10	10	1,671	0.60%
2022/10/27	0	0.00	2	78.75	79.00	-2	1,631	-0.12%
2022/10/26	0.1	77.00	1	77.80	77.00	-0.9	1,639	-0.05%
2022/10/25	6	76.90	5	76.90	77.00	1	1,637	0.06%
2022/10/24	0	0.00	2	76.55	76.80	-2	1,620	-0.12%
2022/10/21	2	74.05	0	0.00	73.50	2	1,610	0.12%
2022/10/20	0	0.00	1	76.10	75.30	-1	1,606	-0.06%
2022/10/19	3	79.00	1	77.70	78.00	2	1,591	0.13%
2022/10/18	5	78.92	1.1	77.84	79.00	3.9	1,565	0.25%
2022/10/17	4	74.15	6.2	74.89	76.90	-2.2	1,562	-0.14%
2022/10/14	2.1	75.00	31.2	74.83	75.30	-29.1	1,580	-1.84%
2022/10/13	6.3	72.71	5.1	72.94	71.90	1.2	1,593	0.07%
2022/10/12	2	73.90	1	74.90	74.80	1	1,603	0.06%
2022/10/11	1.1	75.00	2	75.00	74.60	-1	1,618	-0.06%
2022/10/07	3	78.13	1	78.90	78.40	2	1,620	0.12%
2022/10/06	1.1	78.73	2	79.29	78.90	-0.9	1,637	-0.06%
2022/10/05	6.2	78.61	5	78.36	78.20	1.2	1,639	0.07%
2022/10/04	1.1	75.65	4	76.35	76.90	-2.9	1,638	-0.18%
2022/10/03	3	74.57	3	73.33	74.00	0	1,648	0.00%
2022/09/30	1	72.21	1	73.20	74.50	0	1,688	0.00%
2022/09/29	4	75.50	3	76.30	75.20	1	1,690	0.06%
2022/09/28	5	75.48	4.2	74.68	73.30	0.8	1,679	0.05%
2022/09/27	3.1	77.83	0.1	78.00	78.10	3	1,687	0.18%
2022/09/26	22.2	78.99	16	77.22	77.00	6.2	1,720	0.36%
2022/09/23	3.1	83.78	5	83.72	83.40	-1.9	1,758	-0.11%
2022/09/22	4.1	83.72	0	0.00	84.30	4.1	1,779	0.23%
2022/09/21	1.2	85.21	3	86.00	85.40	-1.8	1,782	-0.10%
2022/09/20	6.2	86.94	0	0.00	86.60	6.2	1,763	0.35%
2022/09/19	2.1	86.63	4.1	87.22	87.20	-2	1,758	-0.11%
2022/09/16	16.1	89.21	0	0.00	88.40	16.1	1,762	0.91%
2022/09/15	2	90.99	0	0.00	90.50	2	1,767	0.12%
2022/09/14	3	91.00	4.1	90.32	91.60	-1.1	1,772	-0.06%
2022/09/13	6.2	92.65	5.1	92.93	92.90	1.1	1,776	0.06%
2022/09/12	6	92.97	24.5	92.33	92.90	-18.5	1,817	-1.02%
2022/09/08	9.1	87.47	2.1	86.77	87.40	7	1,799	0.39%
2022/09/07	3.2	84.25	1.2	84.24	84.20	2	1,786	0.11%
2022/09/06	3.2	86.49	0	0.00	86.00	3.2	1,814	0.18%
2022/09/05	2.2	87.76	0	0.00	87.40	2.2	1,820	0.12%
2022/09/02	3.1	89.94	4.9	90.47	89.90	-1.7	1,830	-0.09%
2022/09/01	3.2	90.55	0	0.00	90.20	3.2	1,837	0.17%
2022/08/31	0	0.00	4	92.05	93.00	-4	1,821	-0.22%
2022/08/30	0.1	90.70	1.2	91.09	91.60	-1.1	1,817	-0.06%
2022/08/29	13.3	90.80	6	92.00	90.20	7.3	1,819	0.40%
2022/08/26	0	0.00	6	94.93	95.00	-6	1,823	-0.33%
2022/08/25	2	93.50	1.1	93.94	94.00	0.9	1,843	0.05%
2022/08/24	10.2	92.77	10.1	91.91	91.70	0.1	1,850	0.01%
2022/08/23	10.3	92.49	5	92.50	92.60	5.2	1,860	0.28%
2022/08/22	2	93.89	0	0.00	93.90	2	1,915	0.11%
2022/08/19	3	94.14	3	94.71	94.80	0	1,950	0.00%
2022/08/18	3.1	92.55	0.1	91.80	93.40	3.1	1,949	0.16%
2022/08/17	0	0.00	1	94.40	94.80	-1	1,934	-0.05%
2022/08/16	0.3	93.78	0	0.00	93.40	0.3	1,923	0.01%
2022/08/15	2.3	94.36	2	94.01	94.70	0.3	1,914	0.01%
2022/08/12	3	92.93	3	93.06	93.50	0	1,913	0.00%
2022/08/11	0	91.80	1.1	91.60	91.50	-1.1	1,917	-0.06%
2022/08/10	3.1	89.68	0	0.00	89.50	3.1	1,954	0.16%
2022/08/09	3.2	93.15	0.1	94.45	93.90	3.1	1,976	0.16%
2022/08/08	2.4	94.02	0	0.00	94.00	2.4	1,963	0.12%
2022/08/05	0	96.05	2.1	96.20	96.20	-2.1	1,966	-0.11%
2022/08/04	4.6	94.68	2	94.01	94.70	2.6	2,001	0.13%
2022/08/03	0	96.28	3	97.17	96.40	-3	2,033	-0.15%
2022/08/02	12.4	96.45	3	96.00	96.00	9.4	2,068	0.46%
2022/08/01	3.1	100.06	0	0.00	99.40	3.1	2,112	0.15%
2022/07/29	1	101.50	9	101.78	101.50	-8	2,144	-0.37%
2022/07/28	4	101.75	1	101.50	101.00	3	2,169	0.14%
2022/07/27	2	99.45	1.1	100.49	101.50	0.9	2,218	0.04%
2022/07/26	3.6	99.82	2	99.80	99.50	1.6	2,220	0.07%
2022/07/25	2	102.00	1.5	101.17	102.00	0.5	2,221	0.02%
2022/07/22	3.2	102.45	2.2	102.55	102.00	1	2,232	0.04%
2022/07/21	0	0.00	4	101.75	102.50	-4	2,237	-0.18%
2022/07/20	7.3	100.24	6	99.48	98.80	1.3	2,209	0.06%
2022/07/19	12.5	99.07	12	99.69	99.90	0.5	2,217	0.02%
2022/07/18	2	97.75	5	97.96	99.00	-3	2,197	-0.14%
2022/07/15	7	95.89	10	96.42	96.30	-3	2,184	-0.14%
2022/07/14	2	95.89	2	94.85	95.90	0	2,225	0.00%
2022/07/13	0	0.00	1	93.00	92.00	-1	2,215	-0.05%
2022/07/12	9.1	90.71	6	90.80	90.00	3.1	2,209	0.14%
2022/07/11	4	91.90	12	92.09	91.50	-8	2,197	-0.36%
2022/07/08	11.5	94.53	14	94.61	94.50	-2.5	2,180	-0.11%
2022/07/07	2	88.67	5	89.32	91.40	-3	2,129	-0.14%
2022/07/06	7	88.36	6	88.17	87.60	1	2,123	0.05%
2022/07/05	4	88.03	7	87.07	88.60	-3	2,149	-0.14%
2022/07/04	8	85.34	11	85.71	85.80	-3	2,128	-0.14%
2022/07/01	4.1	86.17	4.2	86.00	82.70	-0.1	2,102	0.00%
2022/06/30	7	90.70	8	90.01	89.70	-1	2,029	-0.05%
2022/06/29	4	93.30	2	93.70	93.10	2	2,000	0.10%
2022/06/28	2.2	96.36	1	95.00	95.20	1.2	1,986	0.06%
2022/06/27	1	96.40	4	97.48	97.90	-3	1,996	-0.15%
2022/06/24	0	0.00	2.1	95.26	95.00	-2.1	1,995	-0.11%
2022/06/23	6.5	93.83	1	94.40	93.60	5.5	1,987	0.28%
2022/06/22	3.2	94.18	0	0.00	93.10	3.2	1,977	0.16%
2022/06/21	4.1	97.59	1	97.60	97.70	3.1	1,959	0.16%
2022/06/20	5.3	97.42	3	96.27	94.50	2.3	1,961	0.12%
2022/06/17	10.1	100.23	2.2	101.09	100.50	7.9	1,903	0.41%
2022/06/16	6.2	105.50	5.1	105.44	103.00	1.1	1,869	0.06%
2022/06/15	4.3	106.28	1	104.50	105.50	3.3	1,869	0.18%
2022/06/14	2.1	106.26	0	0.00	107.50	2.1	1,882	0.11%
2022/06/13	9.2	107.52	2	109.00	107.00	7.2	1,903	0.38%
2022/06/10	2.2	114.23	20	114.53	113.50	-17.8	1,898	-0.94%
2022/06/09	0	0.00	3	117.83	117.00	-3	1,888	-0.16%
2022/06/08	1	119.50	1	118.50	118.00	0	1,893	0.00%
2022/06/07	1	118.50	3	118.67	118.00	-2	1,903	-0.11%
2022/06/06	7	119.50	1	118.50	120.00	6	1,916	0.31%
2022/06/02	6	115.08	9	118.33	118.00	-3	1,928	-0.16%
2022/06/01	5	117.50	5	116.00	116.50	0	1,952	0.00%
2022/05/31	4	116.00	3	116.00	116.00	1	1,951	0.05%
2022/05/30	25	116.92	6	116.67	116.50	19	1,952	0.97%
2022/05/27	2	114.50	9	114.44	116.00	-7	1,899	-0.37%
2022/05/26	5	111.00	0	0.00	111.00	5	1,893	0.26%
2022/05/25	5	110.50	0.1	110.50	111.00	5	1,904	0.26%
2022/05/24	1	109.50	1	109.00	108.00	0	1,942	0.00%
2022/05/23	0	0.00	0.1	112.00	111.50	-0.1	1,969	0.00%
2022/05/20	3	111.50	1.1	111.55	111.50	2	2,002	0.10%
2022/05/19	2	111.00	2	110.50	111.00	0	2,006	0.00%
2022/05/18	4	113.50	11	114.27	113.00	-7	2,013	-0.35%
2022/05/17	4	110.38	16.2	109.63	112.50	-12.2	1,983	-0.61%
2022/05/16	6.1	106.67	5.1	107.68	106.50	1	1,962	0.05%
2022/05/13	6.1	105.68	4.2	106.00	106.50	1.9	1,960	0.09%
2022/05/12	5.1	105.50	2.1	106.27	104.00	3	1,959	0.15%
2022/05/11	11.1	107.00	7.6	107.07	107.00	3.5	1,937	0.18%
2022/05/10	5.1	106.44	9.2	107.59	109.50	-4.1	1,916	-0.21%
2022/05/09	11	108.36	21.2	108.74	108.50	-10.2	1,890	-0.54%
2022/05/06	13.1	113.43	9	113.44	113.00	4.1	1,844	0.22%
2022/05/05	3.1	118.00	1	119.44	118.00	2.1	1,829	0.11%
2022/05/04	27.1	118.43	10	118.50	117.50	17.1	1,823	0.94%
2022/05/03	1	122.00	8	123.19	123.50	-7	1,783	-0.39%
2022/04/29	0	123.50	1	124.00	122.50	-1	1,790	-0.06%
2022/04/28	1	121.50	0.2	122.17	122.50	0.9	1,798	0.05%
2022/04/27	4.1	117.17	5.6	117.86	121.00	-1.5	1,787	-0.09%
2022/04/26	3	120.00	6	120.25	121.00	-3	1,777	-0.17%
2022/04/25	8.2	123.36	5	121.90	121.50	3.2	1,827	0.18%
2022/04/22	5.3	128.90	1	129.00	129.00	4.3	1,809	0.24%
2022/04/21	2.1	130.28	3.2	130.84	132.00	-1.1	1,832	-0.06%
2022/04/20	1.4	128.31	1.1	129.03	129.00	0.3	1,853	0.02%
2022/04/19	0	130.50	0.3	130.25	129.50	-0.3	1,855	-0.02%
2022/04/18	0	128.50	2.5	128.12	128.00	-2.5	1,927	-0.13%
2022/04/15	1.3	129.42	4.1	129.02	129.00	-2.8	1,936	-0.14%
2022/04/14	1.1	132.00	4	132.00	131.50	-2.9	1,985	-0.15%
2022/04/13	4	130.50	2.1	131.28	132.00	1.9	2,013	0.10%
2022/04/12	2.2	128.52	4	128.00	128.00	-1.8	2,103	-0.09%
2022/04/11	3.2	130.12	64	132.23	128.50	-60.8	2,361	-2.57%
2022/04/08	2.1	136.24	1	136.50	136.00	1.1	2,391	0.04%
2022/04/07	7.2	136.61	77	136.77	135.50	-69.8	2,394	-2.91%
2022/04/06	0.1	139.50	0	0.00	139.50	0.1	2,384	0.00%
2022/04/01	2.1	140.02	3	141.00	141.00	-0.9	2,389	-0.04%
2022/03/31	1.1	142.62	0	0.00	142.00	1.1	2,416	0.05%
2022/03/30	2	143.50	3	143.50	143.50	-1	2,449	-0.04%
2022/03/29	1	140.00	0	0.00	141.00	1	2,473	0.04%
2022/03/28	0.3	140.21	4	139.75	140.00	-3.7	2,517	-0.15%
2022/03/25	7.1	142.63	6	142.00	141.00	1.1	2,537	0.04%
2022/03/24	3.2	143.37	2	144.00	144.00	1.2	2,548	0.05%
2022/03/23	5	145.00	3	145.00	145.00	2	2,577	0.08%
2022/03/22	1	143.55	2	144.75	145.00	-1	2,617	-0.04%
2022/03/21	7	144.07	5	144.50	144.00	2	2,726	0.07%
2022/03/18	9	143.39	5	140.50	144.00	4	2,776	0.15%
2022/03/17	11.1	144.18	17	141.03	144.50	-5.9	2,810	-0.21%
2022/03/16	2.7	137.22	2	137.25	136.00	0.7	2,793	0.02%
2022/03/15	1.1	138.55	3	138.83	138.50	-1.9	2,798	-0.07%
2022/03/14	0	0.00	0.2	141.00	141.50	-0.2	2,835	-0.01%
2022/03/11	1.1	140.55	3	140.50	141.50	-1.9	2,949	-0.06%
2022/03/10	1	142.50	2	142.75	142.50	-1	2,981	-0.03%
2022/03/09	10.1	139.65	1	139.00	139.50	9.1	3,012	0.30%
2022/03/08	3.4	139.93	10.8	139.79	138.00	-7.4	3,068	-0.24%
2022/03/07	11.2	142.55	2.1	143.24	142.00	9.1	3,125	0.29%
2022/03/04	2.2	148.75	0	0.00	148.00	2.2	3,559	0.06%
2022/03/03	23.1	151.15	5	150.20	150.00	18.1	3,658	0.49%
2022/03/02	4.4	149.90	2	149.50	151.00	2.4	3,710	0.06%
2022/03/01	2.2	149.48	6.2	151.56	151.00	-4	3,751	-0.11%
2022/02/25	5.1	146.70	0	147.50	146.00	5.1	3,827	0.13%
2022/02/24	6	148.69	2	146.51	146.50	4	3,894	0.10%
2022/02/23	4.2	151.51	0.5	152.50	151.50	3.7	3,966	0.09%
2022/02/22	3.4	152.50	2	154.00	153.50	1.4	4,041	0.03%
2022/02/21	1	155.00	1.1	156.50	157.50	-0.1	4,181	0.00%
2022/02/18	2.3	156.26	2	156.00	157.00	0.3	4,352	0.01%
2022/02/17	1.2	160.60	5	160.30	158.50	-3.8	4,386	-0.09%
2022/02/16	0.3	158.50	5	158.10	158.50	-4.7	4,434	-0.11%
2022/02/15	1	155.00	3	155.83	155.00	-2	4,472	-0.04%
2022/02/14	3	155.33	0	0.00	154.50	3	4,496	0.07%
2022/02/11	3.3	159.41	3.1	158.66	159.50	0.2	4,542	0.00%
2022/02/10	1.1	158.50	0.3	158.50	158.50	0.8	4,635	0.02%
2022/02/09	3.3	157.13	7.1	157.87	158.50	-3.8	4,670	-0.08%
2022/02/08	2.1	156.03	2.3	156.46	156.50	-0.2	4,725	0.00%
2022/02/07	1.2	152.09	9.3	153.61	153.50	-8.2	4,964	-0.16%
2022/01/26	4.3	150.88	3	151.00	150.50	1.3	5,156	0.03%
2022/01/25	17.1	151.65	0.6	152.25	151.00	16.5	5,207	0.32%
2022/01/24	3.1	151.38	2.1	154.02	154.00	1	5,208	0.02%
2022/01/21	0	156.50	0	0.00	155.50	0	5,227	0.00%
2022/01/20	2	156.99	8	157.69	158.50	-6	5,272	-0.11%
2022/01/19	7.1	156.30	1.1	156.05	156.50	6.1	5,293	0.11%
2022/01/18	16.2	161.05	11.1	160.28	157.50	5.1	5,301	0.10%
2022/01/17	3	154.68	2	156.50	157.00	1	5,263	0.02%
2022/01/14	7.3	152.14	0.5	152.00	154.50	6.8	5,266	0.13%
2022/01/13	12.5	154.23	8.1	155.80	154.50	4.3	5,271	0.08%
2022/01/12	30.5	157.94	30	159.43	156.00	0.5	5,279	0.01%
2022/01/11	43.4	161.42	29.1	161.09	160.50	14.4	5,269	0.27%
2022/01/10	1	167.51	2	166.00	167.50	-1	5,210	-0.02%
2022/01/07	9.6	167.99	10	168.85	167.00	-0.5	5,231	-0.01%
2022/01/06	14.8	170.98	4	170.88	171.50	10.8	5,233	0.21%
2022/01/05	27.7	174.38	15.2	173.69	173.00	12.5	5,265	0.24%
2022/01/04	26.3	177.05	52.6	176.73	177.00	-26.3	5,217	-0.50%
2022/01/03	5	170.00	21.3	170.24	171.00	-16.3	4,972	-0.33%
2021/12/30	3.1	166.68	8	167.37	167.00	-4.9	4,978	-0.10%
2021/12/29	3.1	166.50	1	166.50	166.50	2.1	5,008	0.04%
2021/12/28	3.2	167.82	4	167.88	167.50	-0.9	5,039	-0.02%
2021/12/27	7.1	167.93	3	168.33	167.00	4.1	5,057	0.08%
2021/12/24	17.4	167.33	9.1	168.67	166.00	8.3	5,096	0.16%
2021/12/23	14.3	168.96	4.1	169.51	169.00	10.3	5,131	0.20%
2021/12/22	11.2	168.47	13	168.08	169.00	-1.8	5,181	-0.04%
2021/12/21	9.2	166.90	25.2	167.27	167.00	-16	5,179	-0.31%
2021/12/20	3.1	165.04	26	165.46	165.00	-22.9	5,171	-0.44%
2021/12/17	9	166.44	8	165.69	166.50	1	5,157	0.02%
2021/12/16	27.1	166.89	9.5	166.47	166.00	17.6	5,136	0.34%
2021/12/15	26.2	167.64	21.2	167.67	167.50	5	5,114	0.10%
2021/12/14	14.2	164.23	10	162.05	162.50	4.2	5,024	0.08%
2021/12/13	11.2	162.46	0.3	164.50	162.00	10.9	5,000	0.22%
2021/12/10	9.5	164.30	1.2	163.33	164.00	8.3	4,978	0.17%
2021/12/09	22.2	165.84	19	166.29	167.00	3.2	4,960	0.06%
2021/12/08	14.5	165.09	4	166.38	164.00	10.5	4,937	0.21%
2021/12/07	7.7	165.43	9	165.89	164.00	-1.3	4,901	-0.03%
2021/12/06	9.7	170.47	2	170.00	169.00	7.7	4,809	0.16%
2021/12/03	36.3	171.34	34	172.49	172.50	2.3	4,804	0.05%
2021/12/02	20.6	173.05	8	172.81	171.00	12.6	4,774	0.26%
2021/12/01	43.4	174.88	30.4	176.47	174.50	13	4,705	0.28%
2021/11/30	57.9	177.34	57	178.13	173.50	0.9	4,614	0.02%
2021/11/29	10.1	174.96	18.1	174.58	176.00	-7.9	4,155	-0.19%
2021/11/26	18.6	174.62	12.2	174.47	173.00	6.4	4,068	0.16%
2021/11/25	10.2	179.94	15	179.67	178.50	-4.8	4,027	-0.12%
2021/11/24	17.8	178.32	22.2	178.80	179.50	-4.4	3,993	-0.11%
2021/11/23	36.7	181.84	4.8	181.41	180.00	31.8	3,928	0.81%
2021/11/22	176.9	182.65	25.6	182.29	183.50	151.3	3,864	3.91%	大買/鉅額交易
2021/11/19	9.7	176.55	14.3	176.46	177.50	-4.6	3,775	-0.12%
2021/11/18	73	174.52	66.1	174.42	175.00	6.9	3,691	0.19%
2021/11/17	64.1	167.85	66.4	169.62	171.00	-2.3	3,533	-0.07%
2021/11/16	1.5	160.17	1.2	161.42	160.50	0.3	3,392	0.01%
2021/11/15	6.6	159.02	24.1	159.55	160.00	-17.5	3,437	-0.51%
2021/11/12	6.2	155.02	3	155.00	154.50	3.2	3,408	0.09%
2021/11/11	14	156.71	2.2	157.77	156.50	11.8	3,375	0.35%
2021/11/10	19.1	158.82	8	158.50	159.00	11.1	3,368	0.33%
2021/11/09	16.1	157.63	18	157.67	159.00	-1.9	3,360	-0.06%
2021/11/08	9.2	150.37	6.2	151.18	151.50	3	3,263	0.09%
2021/11/05	6.2	155.00	7.4	154.67	154.00	-1.2	3,245	-0.04%
2021/11/04	63.7	160.57	36.1	158.78	157.50	27.6	3,204	0.86%
2021/11/03	18.3	155.80	35.2	154.71	158.00	-16.9	2,986	-0.57%
2021/11/02	16	145.80	11	147.14	144.00	5	2,795	0.18%
2021/11/01	6.2	150.98	0	0.00	150.00	6.2	2,739	0.23%
2021/10/29	3.2	151.08	1	152.00	151.00	2.2	2,726	0.08%
2021/10/28	9.2	153.63	7.1	153.85	153.50	2.2	2,728	0.08%
2021/10/27	7	150.00	13	149.81	151.50	-6	2,699	-0.22%
2021/10/26	1.2	151.93	2	151.77	150.50	-0.8	2,695	-0.03%
2021/10/25	4.2	148.93	2.2	150.53	151.50	2.1	2,686	0.08%
2021/10/22	9.6	147.58	2.5	148.09	149.00	7.2	2,717	0.26%
2021/10/21	7.2	147.41	3.3	147.71	147.50	3.9	2,735	0.14%
2021/10/20	3	146.33	32.6	147.13	147.50	-29.6	2,728	-1.08%
2021/10/19	4.2	143.95	5.2	144.01	145.00	-1	2,729	-0.04%
2021/10/18	5	144.40	2	143.00	143.00	3	2,767	0.11%
2021/10/15	8	145.25	12.6	145.38	146.00	-4.6	2,798	-0.16%
2021/10/14	3	139.67	7	141.29	142.00	-4	2,803	-0.14%
2021/10/13	11.2	140.01	4	139.38	138.50	7.2	2,790	0.26%
2021/10/12	8.1	144.81	7	144.86	144.00	1.1	2,750	0.04%
2021/10/08	9	151.22	5.3	149.63	148.00	3.7	2,757	0.13%
2021/10/07	7.1	149.20	15.5	148.24	150.00	-8.4	2,769	-0.30%
2021/10/06	13.1	144.66	1	144.00	143.50	12.1	2,748	0.44%
2021/10/05	1.1	147.04	2.1	146.98	149.00	-1	2,729	-0.04%
2021/10/04	14	146.50	3	147.83	146.00	11	2,731	0.40%
2021/10/01	14.2	149.79	7	149.64	149.50	7.2	2,788	0.26%
2021/09/30	7	153.14	4	152.50	153.00	3	2,839	0.11%
2021/09/29	14.3	152.05	14	152.54	155.00	0.3	2,848	0.01%
2021/09/28	12.1	159.42	1	158.50	158.00	11.1	2,819	0.39%
2021/09/27	12.1	164.34	2	165.50	163.50	10.1	2,851	0.35%
2021/09/24	2.2	166.80	4	167.63	166.50	-1.8	3,018	-0.06%
2021/09/23	1	166.00	1	168.00	165.50	0	3,165	0.00%
2021/09/22	5.3	165.91	2	166.00	165.00	3.3	3,268	0.10%
2021/09/17	2.1	168.52	1.5	169.35	170.50	0.6	3,270	0.02%
2021/09/16	19	167.90	16.1	168.84	168.50	2.9	3,302	0.09%
2021/09/15	6.1	168.76	1	168.50	167.50	5.1	3,294	0.15%
2021/09/14	4	172.00	1	174.50	172.00	3	3,316	0.09%
2021/09/13	3	172.51	2	173.75	172.50	1	3,344	0.03%
2021/09/10	6.1	171.67	7	173.86	175.00	-1	3,390	-0.03%
2021/09/09	4	173.50	4	175.25	174.00	0	3,462	0.00%
2021/09/08	8	174.94	4	178.13	175.00	4	3,557	0.11%
2021/09/07	1	178.50	1	179.00	178.50	0	3,636	0.00%
2021/09/06	13.2	181.12	3	180.00	179.50	10.2	3,797	0.27%
2021/09/03	0	0.00	1.1	182.02	182.00	-1.1	3,848	-0.03%
2021/09/02	6.2	182.66	0	0.00	181.00	6.2	3,903	0.16%
2021/09/01	2.1	184.31	7	184.71	186.50	-4.9	3,923	-0.12%
2021/08/31	7.1	180.37	3.1	183.67	180.50	4	3,923	0.10%
2021/08/30	6	184.00	2	183.75	183.50	4	3,941	0.10%
2021/08/27	6.1	189.50	10.5	189.36	189.00	-4.5	3,972	-0.11%
2021/08/26	3	185.01	0	186.50	185.00	3	3,958	0.08%
2021/08/25	1	185.00	9	186.94	188.50	-8	4,002	-0.20%
2021/08/24	3.6	183.08	3	184.33	182.50	0.6	4,038	0.01%
2021/08/23	1	182.50	2	182.00	183.00	-1	4,131	-0.02%
2021/08/20	8	176.00	12	178.67	178.00	-4	4,185	-0.10%
2021/08/19	226.2	180.88	11	180.41	177.00	215.2	4,218	5.10%	大買/鉅額交易
2021/08/18	2	184.75	5.8	187.53	190.00	-3.8	4,193	-0.09%
2021/08/17	2	183.51	0	0.00	183.50	2	4,289	0.05%
2021/08/16	0.2	185.25	2	188.25	188.00	-1.8	4,359	-0.04%
2021/08/13	12.4	188.89	1	190.50	188.00	11.4	4,494	0.25%
2021/08/12	3.1	195.03	1	196.50	195.00	2	4,504	0.05%
2021/08/11	5.2	194.65	0	199.00	194.50	5.2	4,575	0.11%
2021/08/10	5.3	198.38	3	198.83	197.50	2.3	4,678	0.05%
2021/08/09	16.1	203.04	3	203.17	201.00	13.1	4,792	0.27%
2021/08/06	7	204.44	2	205.50	204.50	5	4,976	0.10%
2021/08/05	0	207.69	6	207.83	208.00	-6	5,084	-0.12%
2021/08/04	5.1	206.60	2	207.00	206.00	3.1	5,323	0.06%
2021/08/03	9	207.94	5	206.20	206.50	4	5,482	0.07%
2021/08/02	3	206.17	15.1	205.19	209.00	-12.1	5,536	-0.22%
2021/07/30	3.3	200.50	0.2	204.17	200.00	3.1	5,638	0.06%
2021/07/29	3	203.85	3	205.00	204.50	0	5,703	0.00%
2021/07/28	9.2	199.43	11.1	202.52	203.50	-2	5,801	-0.03%
2021/07/27	16.1	208.23	13.1	210.26	205.50	3	5,906	0.05%
2021/07/26	4	209.62	6	208.42	209.50	-2	5,999	-0.03%
2021/07/23	14.7	209.70	3	215.00	209.00	11.7	6,005	0.20%
2021/07/22	10	212.20	12.1	211.55	210.50	-2.1	6,007	-0.03%
2021/07/21	8.1	207.50	12.1	208.32	205.00	-4	5,973	-0.07%
2021/07/20	6.3	207.29	5.1	207.41	206.50	1.2	5,962	0.02%
2021/07/19	13	210.46	6	210.50	211.00	7	5,973	0.12%
2021/07/16	6.1	213.68	3	213.83	214.00	3.1	6,002	0.05%
2021/07/15	8.2	215.38	13.7	215.97	215.50	-5.5	6,041	-0.09%
2021/07/14	6.3	214.83	5.2	215.89	214.50	1.2	6,130	0.02%
2021/07/13	11.4	214.86	16	216.00	213.00	-4.6	6,161	-0.08%
2021/07/12	3.1	213.82	7	212.71	211.50	-3.9	6,178	-0.06%
2021/07/09	12.1	211.72	16	212.13	211.00	-3.9	6,205	-0.06%
2021/07/08	15.3	214.51	6.2	214.27	213.50	9	6,299	0.14%
2021/07/07	16.1	217.54	15.1	218.67	218.00	1	6,299	0.02%
2021/07/06	11.4	216.09	12.1	216.45	216.00	-0.8	6,251	-0.01%
2021/07/05	6.1	212.65	4.4	213.92	212.00	1.7	6,294	0.03%
2021/07/02	15.5	210.49	14.1	210.72	211.00	1.5	6,464	0.02%
2021/07/01	49.8	217.04	27.2	216.76	214.00	22.6	6,527	0.35%
2021/06/30	34.3	221.74	41.4	221.91	227.50	-7.1	6,425	-0.11%
2021/06/29	16.2	216.12	25.2	217.22	213.50	-9	6,349	-0.14%
2021/06/28	10	213.15	4.1	212.89	213.00	5.9	6,298	0.09%
2021/06/25	12.1	212.97	14.2	213.15	212.50	-2.1	6,372	-0.03%
2021/06/24	8.2	211.93	9	213.17	211.00	-0.8	6,402	-0.01%
2021/06/23	2	210.75	10	210.01	212.00	-8	6,544	-0.12%
2021/06/22	4.1	207.74	3.1	209.59	206.00	1.1	6,625	0.02%
2021/06/21	13.1	208.30	7	208.36	207.00	6.1	6,642	0.09%
2021/06/18	21	216.14	12.1	214.87	213.50	8.9	6,653	0.13%
2021/06/17	13.4	214.44	17.4	214.96	217.00	-4	6,663	-0.06%
2021/06/16	12.4	214.33	7.5	213.78	212.50	4.9	6,656	0.07%
2021/06/15	23.4	215.38	34.7	214.18	218.00	-11.2	6,683	-0.17%
2021/06/11	13.6	208.06	14.4	208.87	207.00	-0.7	6,593	-0.01%
2021/06/10	16.4	206.60	14.1	207.28	207.50	2.3	6,805	0.03%
2021/06/09	7	205.21	6.1	205.83	205.50	0.9	6,867	0.01%
2021/06/08	6.3	202.11	5.1	202.51	203.00	1.2	7,029	0.02%
2021/06/07	6.2	200.24	10.1	199.17	199.50	-3.9	7,359	-0.05%
2021/06/04	4.1	200.65	4	201.50	202.00	0	7,451	0.00%
2021/06/03	12.1	206.17	10	206.35	206.00	2.1	7,585	0.03%
2021/06/02	12.3	207.67	5.2	209.16	204.50	7.1	7,708	0.09%
2021/06/01	11.1	209.59	15.2	211.36	210.50	-4	7,761	-0.05%
2021/05/31	34.5	209.20	29.3	209.81	210.00	5.1	7,814	0.07%
2021/05/28	3.2	207.19	12.4	206.73	207.50	-9.2	7,883	-0.12%
2021/05/27	3.5	202.24	1	201.50	201.00	2.5	7,949	0.03%
2021/05/26	13.3	203.38	18.4	204.72	205.50	-5.1	8,207	-0.06%
2021/05/25	17.4	201.73	25.2	203.35	204.50	-7.8	8,404	-0.09%
2021/05/24	11.1	192.67	8.1	193.95	198.50	3	8,596	0.04%
2021/05/21	14.5	195.37	11.2	197.56	192.00	3.3	8,846	0.04%
2021/05/20	14.1	192.07	8.1	191.65	189.50	6	9,074	0.07%
2021/05/19	13.4	190.81	10.5	191.12	192.50	2.9	9,315	0.03%
2021/05/18	23.6	192.48	50.7	191.57	194.50	-27.1	9,625	-0.28%
2021/05/17	28.7	184.88	23.6	186.27	184.00	5.1	9,952	0.05%
2021/05/14	44.2	201.91	30.4	201.64	195.00	13.9	9,886	0.14%
2021/05/13	12.4	188.76	225.3	184.03	191.50	-213	9,736	-2.19%	大賣/鉅額交易
2021/05/12	84.4	197.99	203.8	195.92	190.00	-119.4	9,752	-1.22%	大賣/鉅額交易
2021/05/11	20.5	207.49	19.5	209.24	205.00	1.1	9,599	0.01%
2021/05/10	12.4	224.44	7.5	225.75	222.00	4.9	9,569	0.05%
2021/05/07	20.4	228.28	29.1	228.84	231.00	-8.6	9,587	-0.09%
2021/05/06	8.5	218.09	10.9	217.83	218.00	-2.4	9,553	-0.03%
2021/05/05	18.4	221.65	21.8	219.81	214.00	-3.4	9,563	-0.04%
2021/05/04	13.9	227.89	17.5	227.92	224.00	-3.6	9,753	-0.04%
2021/05/03	54.3	232.06	20.9	231.52	228.50	33.4	9,876	0.34%
2021/04/29	4	244.37	4.4	244.82	242.50	-0.3	9,839	0.00%
2021/04/28	0.2	245.00	14.9	244.89	244.00	-14.7	9,898	-0.15%
2021/04/27	5.2	245.74	9	246.00	246.00	-3.8	10,010	-0.04%
2021/04/26	3	244.68	5.2	245.52	244.50	-2.1	10,064	-0.02%
2021/04/23	7.3	244.45	8.1	245.69	244.00	-0.8	10,141	-0.01%
2021/04/22	12.6	243.80	14.5	244.64	240.50	-1.9	10,322	-0.02%
2021/04/21	21.4	249.71	10.1	250.45	248.00	11.3	10,562	0.11%
2021/04/20	23.2	253.37	19.4	255.04	251.50	3.8	10,762	0.04%
2021/04/19	11.4	248.97	14.2	248.84	250.00	-2.8	10,855	-0.03%
2021/04/16	7.2	244.73	7.1	245.86	246.50	0.1	11,082	0.00%
2021/04/15	13.5	243.88	18.2	243.48	245.00	-4.7	11,601	-0.04%
2021/04/14	21.3	242.83	15	242.55	243.00	6.3	11,708	0.05%
2021/04/13	12.8	248.34	16.1	248.46	246.50	-3.3	11,803	-0.03%
2021/04/12	11.9	252.01	11.3	252.66	250.50	0.5	11,900	0.00%
2021/04/09	26.5	256.64	14.3	255.70	254.50	12.2	11,928	0.10%
2021/04/08	42.8	262.54	64.1	262.82	261.00	-21.3	11,979	-0.18%
2021/04/07	16.1	257.65	30.8	257.31	259.50	-14.7	11,879	-0.12%
2021/04/06	16.4	254.90	12.6	254.89	255.50	3.8	11,910	0.03%
2021/04/01	28.3	249.58	8.3	252.65	253.50	20	11,983	0.17%
2021/03/31	68.5	250.07	88.4	252.35	249.50	-19.9	12,063	-0.16%
2021/03/30	119.4	253.77	109.1	255.52	253.50	10.3	12,483	0.08%	大買/大賣/
2021/03/29	31.5	251.91	23.2	252.23	251.50	8.3	12,555	0.07%
2021/03/26	41.2	249.51	64.1	249.94	252.50	-22.9	12,624	-0.18%
2021/03/25	39.7	243.22	66.9	241.70	241.50	-27.2	12,686	-0.21%
2021/03/24	15	248.70	12.2	248.35	248.00	2.8	12,729	0.02%
2021/03/23	25.6	250.96	11	250.95	249.00	14.5	12,952	0.11%
2021/03/22	148.1	254.22	22	251.70	253.00	126.1	13,122	0.96%	大買/鉅額交易
2021/03/19	15.2	247.29	15	247.67	249.00	0.2	13,449	0.00%
2021/03/18	30.3	252.32	15.2	253.93	252.00	15.1	13,616	0.11%
2021/03/17	12.4	256.63	12.5	258.36	255.50	-0.1	14,218	0.00%
2021/03/16	122.4	264.07	95.4	263.50	259.00	27	15,136	0.18%	大買/
2021/03/15	14.7	255.88	14.5	256.28	259.00	0.3	15,560	0.00%
2021/03/12	44.6	257.97	33	256.26	254.00	11.6	15,567	0.07%
2021/03/11	46.7	255.01	47.9	255.17	258.00	-1.2	15,712	-0.01%
2021/03/10	14.8	241.29	8.3	240.05	238.50	6.4	15,488	0.04%
2021/03/09	17.1	241.79	16	242.09	242.00	1.1	15,556	0.01%
2021/03/08	16.8	246.45	11.4	245.73	240.50	5.3	15,530	0.03%
2021/03/05	16.3	251.62	12.1	250.47	249.00	4.2	15,774	0.03%
2021/03/04	21.1	254.46	20	255.33	254.00	1.1	15,815	0.01%
2021/03/03	27	256.02	23	255.98	260.50	4	15,784	0.03%
2021/03/02	53.1	259.06	37.1	256.23	251.00	16	15,690	0.10%
2021/02/26	64.2	257.81	61	258.88	254.00	3.2	15,887	0.02%
2021/02/25	62.7	276.86	52.2	272.87	269.00	10.5	15,906	0.07%
2021/02/24	114.2	278.54	81.2	275.31	271.50	33.1	15,768	0.21%	大買/
2021/02/23	78.3	282.91	75.2	283.34	289.00	3.1	15,814	0.02%
2021/02/22	84.8	277.15	143.2	278.96	279.00	-58.4	15,578	-0.37%	大賣/
2021/02/19	60.7	262.68	100.1	261.63	265.00	-39.4	15,256	-0.26%
2021/02/18	108.8	260.82	145.5	258.41	255.50	-36.7	15,043	-0.24%	大買/大賣/
2021/02/17	44.1	247.59	73.2	250.47	259.50	-29.1	14,819	-0.20%
2021/02/05	5.1	235.50	8.2	235.62	236.00	-3.1	14,448	-0.02%
2021/02/04	11	234.54	11	235.59	232.50	0	14,569	0.00%
2021/02/03	8.1	234.75	17.4	235.49	237.00	-9.3	14,672	-0.06%
2021/02/02	31.2	232.49	11.1	232.50	232.50	20.1	14,724	0.14%
2021/02/01	14.1	223.50	24	224.52	229.00	-9.9	14,787	-0.07%
2021/01/29	22.2	225.37	40.7	226.46	220.50	-18.5	14,800	-0.12%
2021/01/28	31.9	229.05	20	227.38	227.00	11.9	14,910	0.08%
2021/01/27	12	231.96	11	233.18	233.00	1	15,379	0.01%
2021/01/26	319.2	242.60	72	236.44	232.00	247.1	15,864	1.56%	大買/鉅額交易
2021/01/25	25.2	236.44	37.1	238.02	239.00	-11.9	15,610	-0.08%
2021/01/22	10	229.34	24.5	230.81	231.50	-14.5	15,424	-0.09%
2021/01/21	15	227.30	22.2	228.12	228.00	-7.2	15,383	-0.05%
2021/01/20	21	227.02	11	227.95	225.50	10	15,360	0.06%
2021/01/19	21	234.79	15	236.40	234.50	6	15,332	0.04%
2021/01/18	17.2	230.02	25.5	231.28	233.50	-8.3	15,348	-0.05%
2021/01/15	48.8	235.34	21.7	235.11	232.00	27.1	15,245	0.18%
2021/01/14	35.4	234.71	28	236.61	240.00	7.4	15,066	0.05%
2021/01/13	18.2	237.63	45.7	237.82	238.50	-27.4	14,801	-0.19%
2021/01/12	37.7	234.95	134	232.23	232.50	-96.4	14,567	-0.66%	大賣/
2021/01/11	76.2	242.62	63.3	242.20	242.00	12.9	14,368	0.09%
2021/01/08	51.4	237.89	78.8	238.61	238.50	-27.5	14,159	-0.19%
2021/01/07	15.2	228.59	35	230.14	230.50	-19.8	13,599	-0.15%
2021/01/06	37.3	227.19	27	228.39	224.00	10.3	13,473	0.08%
2021/01/05	45.1	232.56	54.1	234.44	233.00	-9	13,324	-0.07%
2021/01/04	8.2	229.46	11.1	230.50	230.00	-2.9	13,194	-0.02%
2020/12/31	35.1	230.33	35	230.66	230.50	0.1	13,151	0.00%
2020/12/30	6.1	225.95	12	226.54	228.50	-6	13,011	-0.05%
2020/12/29	27	223.02	31	225.08	224.50	-4	12,945	-0.03%
2020/12/28	30	220.95	36.1	222.03	222.50	-6.1	12,863	-0.05%
2020/12/25	43.1	225.58	30	224.57	223.00	13.1	12,777	0.10%
2020/12/24	109.4	231.55	80	232.01	227.00	29.3	12,763	0.23%	大買/
2020/12/23	35.2	219.83	43.1	218.92	220.50	-7.9	12,322	-0.06%
2020/12/22	34.1	216.89	208	217.02	215.50	-173.9	12,237	-1.42%	大賣/鉅額交易
2020/12/21	64.1	221.85	65	222.27	221.50	-1	12,204	-0.01%
2020/12/18	77.3	225.35	15.1	224.80	222.50	62.2	12,012	0.52%
2020/12/17	52.1	226.39	56.4	226.45	230.00	-4.3	11,871	-0.04%
2020/12/16	52.2	231.15	118	230.43	230.50	-65.8	11,616	-0.57%	大賣/
2020/12/15	69.3	230.65	87.3	228.45	223.00	-18	11,399	-0.16%
2020/12/14	72	239.97	69.6	239.31	237.50	2.4	11,035	0.02%
2020/12/11	145.1	241.15	153.4	241.24	242.00	-8.4	10,796	-0.08%	大買/大賣/
2020/12/10	536.3	235.78	344.7	236.71	235.00	191.6	10,109	1.89%	大買/大賣/鉅額交易
2020/12/09	64	222.52	329	228.28	230.00	-265	9,196	-2.88%	大賣/鉅額交易
2020/12/08	28	209.48	15	210.53	209.50	13	8,527	0.15%
2020/12/07	32.6	209.37	253.5	206.58	208.50	-220.9	8,444	-2.62%	大賣/鉅額交易
2020/12/04	3.5	201.93	13.2	202.38	203.00	-9.8	8,179	-0.12%
2020/12/03	19	201.47	58.7	202.61	201.50	-39.7	8,149	-0.49%
2020/12/02	31.1	198.66	4.1	198.89	199.00	27	7,986	0.34%
2020/12/01	84.1	200.69	84.4	200.98	202.00	-0.3	7,892	0.00%
2020/11/30	15.1	195.03	46.1	195.87	194.50	-31	7,538	-0.41%
2020/11/27	10.3	190.89	29.2	190.93	192.00	-18.9	7,410	-0.26%
2020/11/26	8.2	187.33	20	187.20	188.50	-11.9	7,376	-0.16%
2020/11/25	77.6	187.67	43	187.93	184.50	34.6	7,356	0.47%
2020/11/24	244.2	195.01	39.2	195.83	191.50	205	7,075	2.90%	大買/鉅額交易
2020/11/23	212	193.88	21	192.57	193.50	191	6,789	2.81%	大買/鉅額交易
2020/11/20	41.3	194.04	52.1	193.80	191.50	-10.8	6,696	-0.16%
2020/11/19	16	189.41	18	189.94	189.00	-2	6,377	-0.03%
2020/11/18	6.1	187.68	2.1	187.76	187.50	4.1	6,377	0.06%
2020/11/17	13.1	188.00	18	188.42	187.00	-4.9	6,428	-0.08%
2020/11/16	26.1	189.10	216.7	187.60	188.00	-190.6	6,612	-2.88%	大賣/鉅額交易
2020/11/13	12	185.71	16.3	186.29	187.00	-4.3	6,632	-0.06%
2020/11/12	34.4	187.50	41.1	187.06	185.00	-6.7	6,658	-0.10%
2020/11/11	19.2	184.35	30	185.63	186.00	-10.8	6,606	-0.16%
2020/11/10	29.1	183.35	31.1	184.11	182.00	-2	6,482	-0.03%
2020/11/09	23	182.50	42.2	182.29	182.50	-19.2	6,362	-0.30%
2020/11/06	26	179.85	17.1	180.21	178.00	8.9	6,352	0.14%
2020/11/05	29	179.71	24	180.46	179.00	5	6,388	0.08%
2020/11/04	73.1	181.24	77.2	180.81	181.00	-4.1	6,223	-0.07%
2020/11/03	70.7	174.97	308.3	178.98	181.50	-237.7	5,801	-4.10%	大賣/鉅額交易
2020/11/02	10.1	164.20	10	164.75	165.00	0.1	5,313	0.00%
2020/10/30	17	163.85	20	164.15	163.50	-3	5,458	-0.05%
2020/10/29	210.1	161.53	8	161.31	162.00	202.1	5,439	3.72%	大買/鉅額交易
2020/10/28	9	164.44	206	163.03	163.50	-197	5,538	-3.56%	大賣/鉅額交易
2020/10/27	26	163.87	9	164.67	165.00	17	5,539	0.31%
2020/10/26	11.5	163.83	28	164.68	166.50	-16.5	5,445	-0.30%
2020/10/23	2	161.00	0	0.00	161.50	2	5,402	0.04%
2020/10/22	6	160.25	3	161.17	161.50	3	5,545	0.05%
2020/10/21	2.1	161.50	5	163.20	161.50	-2.9	5,600	-0.05%
2020/10/20	4	161.63	2	161.50	161.50	2	5,642	0.04%
2020/10/19	3	161.50	5	162.30	162.00	-2	5,724	-0.03%
2020/10/16	6	161.42	12	162.25	161.00	-6	5,802	-0.10%
2020/10/15	4	159.50	3	160.00	159.50	1	5,776	0.02%
2020/10/14	3	161.17	0	0.00	161.00	3	5,790	0.05%
2020/10/13	6	161.83	12	161.88	162.00	-6	5,807	-0.10%
2020/10/12	7	160.00	5	159.80	159.50	2	5,768	0.03%
2020/10/08	13	161.46	14	161.36	161.00	-1	5,769	-0.02%
2020/10/07	15	159.40	24	159.48	159.00	-9	5,777	-0.16%
2020/10/06	406	158.89	9	158.83	159.50	397	5,807	6.84%	大買/鉅額交易
2020/10/05	10	154.80	28.1	156.04	156.50	-18.1	5,843	-0.31%
2020/09/30	7	151.86	218	153.95	154.50	-211	5,814	-3.63%	大賣/鉅額交易
2020/09/29	23.1	152.07	26	152.85	151.00	-2.9	5,853	-0.05%
2020/09/28	16	148.06	7	148.21	148.50	9	5,887	0.15%
2020/09/25	220	146.50	19	147.03	146.00	201	5,970	3.37%	大買/鉅額交易
2020/09/24	31	151.27	9	150.50	149.00	22	5,947	0.37%
2020/09/23	9	157.33	3	158.00	157.00	6	5,876	0.10%
2020/09/22	14.1	158.83	204	158.76	158.50	-189.9	5,928	-3.20%	大賣/鉅額交易
2020/09/21	11	162.45	9	163.00	161.00	2	6,127	0.03%
2020/09/18	4.1	164.01	8	164.06	164.50	-4	6,246	-0.06%
2020/09/17	12	164.75	26	164.40	164.00	-14	6,368	-0.22%
2020/09/16	5	162.10	1	163.00	163.00	4	6,435	0.06%
2020/09/15	8	163.75	209	163.52	163.00	-201	6,521	-3.08%	大賣/鉅額交易
2020/09/14	206	162.51	19	163.47	165.00	187	6,601	2.83%	大買/鉅額交易
2020/09/11	209	160.01	10	159.75	160.00	199	6,582	3.02%	大買/鉅額交易
2020/09/10	4	160.38	3	161.33	159.50	1	6,679	0.01%
2020/09/09	6	159.08	12	160.58	161.50	-6	6,778	-0.09%
2020/09/08	22	159.20	11	160.50	160.00	11	6,772	0.16%
2020/09/07	8	157.75	2	159.00	156.50	6	6,783	0.09%
2020/09/04	21	158.90	2	159.50	159.00	19	6,895	0.28%
2020/09/03	2	161.75	11	162.14	161.50	-9	6,955	-0.13%
2020/09/02	10	160.40	2	160.50	160.50	8	6,998	0.11%
2020/09/01	9	159.67	9	160.33	161.50	0	7,127	0.00%
2020/08/31	12.1	161.58	41	163.16	160.00	-28.9	7,378	-0.39%
2020/08/28	6	161.67	6	163.08	163.00	0	7,790	0.00%
2020/08/27	14	163.50	10	164.45	163.00	4	7,905	0.05%
2020/08/26	9	162.33	3	163.50	163.50	6	7,954	0.08%
2020/08/25	6	163.08	14	163.89	163.50	-8	8,056	-0.10%
2020/08/24	16	163.19	10	162.55	162.50	6	8,121	0.07%
2020/08/21	10	162.80	11	164.23	165.00	-1	8,124	-0.01%
2020/08/20	43	164.23	465	161.59	161.50	-422	8,160	-5.17%	大賣/鉅額交易
2020/08/19	93	178.07	59	176.68	176.00	34	8,130	0.42%
2020/08/18	62	183.69	65	184.51	184.00	-3	8,084	-0.04%
2020/08/17	4	183.75	15	184.33	183.50	-11	8,076	-0.14%
2020/08/14	1	181.50	3	180.84	181.50	-2	8,029	-0.03%
2020/08/13	14	179.57	4	182.88	179.00	10	8,198	0.12%
2020/08/12	130.1	180.58	62	181.56	182.00	68.1	8,302	0.82%	大買/
2020/08/11	14	179.61	19	180.37	179.00	-5	8,376	-0.06%
2020/08/10	11	177.00	5	177.40	176.00	6	8,391	0.07%
2020/08/07	10	180.65	13	182.58	179.00	-3	8,543	-0.04%
2020/08/06	214	181.61	5	179.20	178.50	209	8,603	2.43%	大買/鉅額交易
2020/08/05	10	184.05	15	184.17	184.50	-5	8,766	-0.06%
2020/08/04	10	180.60	6	181.00	181.00	4	8,672	0.05%
2020/08/03	19	181.50	34.3	181.10	180.00	-15.3	8,730	-0.18%
2020/07/31	9	175.50	151	175.42	175.50	-142	8,734	-1.63%	大賣/鉅額交易
2020/07/30	1	174.50	56	176.88	177.00	-55	8,851	-0.62%
2020/07/29	210.3	173.52	9	174.17	174.00	201.3	9,332	2.16%	大買/鉅額交易
2020/07/28	33	179.27	14.3	180.68	175.00	18.8	9,540	0.20%
2020/07/27	8	179.94	30	180.17	181.50	-22	9,628	-0.23%
2020/07/24	18	178.03	11	180.18	177.00	7	9,761	0.07%
2020/07/23	30	181.42	6	183.17	180.00	24	10,102	0.24%
2020/07/22	14	182.04	24	183.13	185.00	-10	10,574	-0.09%
2020/07/21	9.3	179.61	9	180.39	179.00	0.3	10,873	0.00%
2020/07/20	111	176.27	8	176.44	177.00	103	11,391	0.90%	大買/鉅額交易
2020/07/17	16	177.06	14	177.64	176.00	2	11,964	0.02%
2020/07/16	10	178.00	6	179.00	177.50	4	12,172	0.03%
2020/07/15	10	178.15	9	179.94	177.50	1	12,433	0.01%
2020/07/14	12	178.50	9	179.28	178.00	3	12,817	0.02%
2020/07/13	6	180.00	8	180.13	181.50	-2	13,201	-0.02%
2020/07/10	12	181.00	13	182.38	178.50	-1	13,593	-0.01%
2020/07/09	31	183.39	17	182.76	182.00	14	13,630	0.10%
2020/07/08	18	184.78	16	185.56	184.50	2	13,662	0.01%
2020/07/07	54	184.89	57	184.44	183.50	-3	13,673	-0.02%
2020/07/06	12	181.96	21	181.60	182.50	-9	13,995	-0.06%
2020/07/03	9	179.56	8	180.69	179.00	1	14,388	0.01%
2020/07/02	2	180.75	303	180.62	181.00	-301	14,620	-2.06%	大賣/鉅額交易
2020/07/01	9	180.06	14	181.21	179.00	-5	14,870	-0.03%
2020/06/30	337	178.86	25	178.62	179.00	312	14,917	2.09%	大買/鉅額交易
2020/06/29	28.1	184.06	9	184.06	184.00	19.1	14,871	0.13%
2020/06/24	34	189.62	16	190.31	188.50	18	14,940	0.12%
2020/06/23	6	190.08	5	190.30	189.50	1	15,073	0.01%
2020/06/22	5	188.00	8	188.88	187.00	-3	15,190	-0.02%
2020/06/19	37	190.77	113	188.94	187.00	-76	15,381	-0.49%	大賣/
2020/06/18	17	187.88	8	188.25	190.00	9	15,488	0.06%
2020/06/17	14	187.86	36	186.78	187.50	-22	15,610	-0.14%
2020/06/16	35.1	190.38	17	189.21	189.50	18.1	15,707	0.12%
2020/06/15	33	186.71	156	184.82	184.50	-123	15,896	-0.77%	大賣/鉅額交易
2020/06/12	15	185.60	14	184.61	188.00	1	16,091	0.01%
2020/06/11	26	191.21	21	190.93	189.50	5	16,390	0.03%
2020/06/10	12	198.00	7	197.79	196.50	5	16,600	0.03%
2020/06/09	19	197.47	24	197.98	197.50	-5	16,865	-0.03%
2020/06/08	28	198.77	19	198.63	197.00	9	17,158	0.05%
2020/06/05	69	201.08	36	199.58	198.50	33	17,252	0.19%
2020/06/04	48	204.72	56	202.72	206.00	-8	17,272	-0.05%
2020/06/03	79	192.44	88	194.35	194.50	-9	17,049	-0.05%
2020/06/02	12	190.38	2	192.25	190.00	10	17,052	0.06%
2020/06/01	14	191.50	22	191.91	192.50	-8	17,151	-0.05%
2020/05/29	18	188.53	20	187.78	187.00	-2	17,327	-0.01%
2020/05/28	22	190.16	20	189.33	187.50	2	17,442	0.01%
2020/05/27	67	190.54	69	191.04	191.00	-2	17,657	-0.01%
2020/05/26	35	191.73	23	192.07	188.00	12	17,910	0.07%
2020/05/25	16	182.38	19	184.87	188.00	-3	18,219	-0.02%
2020/05/22	16	185.38	14	184.61	184.00	2	18,793	0.01%
2020/05/21	87	191.33	82	190.00	190.00	5	18,843	0.03%
2020/05/20	130	192.55	126	189.52	189.00	4	18,938	0.02%	大買/大賣/
2020/05/19	74.1	188.92	66	190.13	190.50	8.1	18,858	0.04%
2020/05/18	19	183.42	5	183.20	183.00	14	18,940	0.07%
2020/05/15	21	188.40	18	188.44	189.00	3	19,093	0.02%
2020/05/14	20	192.80	28	192.20	189.00	-8	19,045	-0.04%
2020/05/13	246	197.92	19	196.92	199.50	227	19,036	1.19%	大買/鉅額交易
2020/05/12	28	200.00	19	202.29	197.50	9	19,007	0.05%
2020/05/11	5	205.90	87	206.01	205.00	-82	18,959	-0.43%
2020/05/08	17	204.88	11	204.36	203.50	6	19,158	0.03%
2020/05/07	16.1	208.80	164	205.86	207.00	-147.9	19,294	-0.77%	大賣/鉅額交易
2020/05/06	27	207.56	15	207.43	207.50	12	19,312	0.06%
2020/05/05	302	213.86	83	212.74	207.50	219	19,402	1.13%	大買/鉅額交易
2020/05/04	40	204.48	31	205.92	209.00	9	19,276	0.05%
2020/04/30	70	214.39	87	213.71	213.00	-17	19,328	-0.09%
2020/04/29	25	213.30	50	212.64	211.00	-25	19,352	-0.13%
2020/04/28	64	216.21	102.5	215.52	213.50	-38.5	19,384	-0.20%	大賣/
2020/04/27	95.1	213.29	241	210.74	215.00	-145.9	19,184	-0.76%	大賣/鉅額交易
2020/04/24	217.4	207.72	63	207.82	207.50	154.4	18,697	0.83%	大買/鉅額交易
2020/04/23	79	209.63	214	208.55	205.00	-135	18,434	-0.73%	大賣/鉅額交易
2020/04/22	73	200.54	100.2	201.48	211.00	-27.2	18,035	-0.15%
2020/04/21	30	194.20	10	195.50	192.00	20	17,693	0.11%
2020/04/20	177	198.81	35	196.93	200.00	142	17,741	0.80%	大買/鉅額交易
2020/04/17	37	198.49	31	200.31	193.50	6	17,751	0.03%
2020/04/16	56	199.88	202	198.36	199.00	-146	17,530	-0.83%	大賣/鉅額交易
2020/04/15	183	191.75	50	196.00	198.00	133	17,374	0.77%	大買/鉅額交易
2020/04/14	9	178.39	19	179.63	180.00	-10	17,456	-0.06%
2020/04/13	12	175.83	18	178.03	174.50	-6	17,915	-0.03%
2020/04/10	15	180.80	11	182.82	180.00	4	18,155	0.02%
2020/04/09	64	187.10	65	184.92	181.00	-1	18,667	-0.01%
2020/04/08	43	177.44	78	179.00	185.00	-35	18,527	-0.19%
2020/04/07	32	169.80	47	170.21	168.50	-15	18,612	-0.08%
2020/04/06	125	165.14	13	164.62	166.50	112	18,729	0.60%	大買/鉅額交易
2020/04/01	23	161.78	124	161.56	162.50	-101	18,774	-0.54%	大賣/鉅額交易
2020/03/31	23.1	161.56	217	160.18	161.00	-194	18,878	-1.03%	大賣/鉅額交易
2020/03/30	24	157.98	16	157.44	162.00	8	19,090	0.04%
2020/03/27	86	167.74	43	166.14	160.50	43	19,672	0.22%
2020/03/26	215	163.13	63	162.31	164.50	152	19,550	0.78%	大買/鉅額交易
2020/03/25	51.1	166.44	59	164.76	164.00	-8	19,704	-0.04%
2020/03/24	139	159.06	36	157.10	159.00	103	19,454	0.53%	大買/鉅額交易
2020/03/23	17	140.97	12	142.00	146.50	5	19,318	0.03%
2020/03/20	63	142.71	30	141.52	143.50	33	19,226	0.17%
2020/03/19	113.1	134.23	110	132.47	130.50	3.1	19,156	0.02%	大買/大賣/
2020/03/18	49	149.90	164	152.20	144.50	-115	18,968	-0.61%	大賣/鉅額交易
2020/03/17	179	154.20	26	154.31	150.00	153	18,798	0.81%	大買/鉅額交易
2020/03/16	30	165.38	53	168.49	156.50	-23	18,542	-0.12%
2020/03/13	68	163.04	147	162.77	168.00	-79	18,267	-0.43%	大賣/
2020/03/12	99	187.16	140	180.66	178.50	-41	18,186	-0.23%	大賣/
2020/03/11	30	203.15	104	204.34	197.00	-74	18,095	-0.41%	大賣/
2020/03/10	110	198.42	28	198.71	206.00	82	17,973	0.46%	大買/
2020/03/09	90	200.06	70	200.46	198.50	20	17,818	0.11%
2020/03/06	214	209.92	39	209.58	209.00	175	17,862	0.98%	大買/鉅額交易
2020/03/05	176	211.38	173	213.60	214.00	3	17,826	0.02%	大買/大賣/
2020/03/04	141	208.33	139	210.72	210.50	2	17,700	0.01%	大買/大賣/
2020/03/03	26	222.44	133	224.26	217.00	-107	17,473	-0.61%	大賣/鉅額交易
2020/03/02	20	214.53	18	215.50	218.00	2	17,411	0.01%
2020/02/27	166	220.05	91	218.59	213.00	75	17,278	0.43%	大買/
2020/02/26	56	237.30	23	235.20	228.50	33	16,976	0.19%
2020/02/25	54	248.79	61	248.84	248.50	-7	16,459	-0.04%
2020/02/24	6.1	236.21	58	240.68	241.00	-52	15,814	-0.33%
2020/02/21	18	237.67	22	239.27	239.50	-4	15,703	-0.03%
2020/02/20	11.1	237.63	14	237.29	236.50	-2.9	15,544	-0.02%
2020/02/19	21	233.69	9	234.50	235.00	12	15,441	0.08%
2020/02/18	173	242.84	47	243.50	235.00	126	15,240	0.83%	大買/鉅額交易
2020/02/17	20	240.55	13	241.19	239.00	7	15,009	0.05%
2020/02/14	45	237.69	52	238.60	242.00	-7	15,180	-0.05%
2020/02/13	10	239.45	1	244.50	235.50	9	15,116	0.06%
2020/02/12	6.1	242.25	6	242.08	242.50	0.1	15,200	0.00%
2020/02/11	19	238.53	68	239.85	241.00	-49	15,113	-0.32%
2020/02/10	50	228.08	48	229.14	228.50	2	14,959	0.01%
2020/02/07	17.1	236.05	21	237.57	235.00	-3.9	14,822	-0.03%
2020/02/06	27	239.74	30	238.62	238.50	-3	14,716	-0.02%
2020/02/05	48	239.18	41.1	238.20	234.50	6.9	14,526	0.05%
2020/02/04	23	229.20	40.5	230.44	236.00	-17.5	14,414	-0.12%
2020/02/03	13.1	207.88	30	210.93	216.50	-16.9	14,334	-0.12%
2020/01/31	10	209.65	7	209.50	210.50	3	14,243	0.02%
2020/01/30	18	212.19	7	209.07	209.00	11	14,090	0.08%
2020/01/20	4	229.63	5	231.40	232.00	-1	13,931	-0.01%
2020/01/17	27	233.11	20.1	232.69	229.50	6.9	13,978	0.05%
2020/01/16	22	232.82	27	233.41	233.50	-5	13,967	-0.04%
2020/01/15	79	236.80	65	235.47	229.50	14	13,882	0.10%
2020/01/14	29	235.02	48.1	236.24	236.00	-19.1	13,684	-0.14%
2020/01/13	47.1	225.54	28	225.98	227.50	19.1	13,517	0.14%
2020/01/10	36	235.39	21	234.02	232.50	15	13,301	0.11%
2020/01/09	38	241.54	33.2	239.22	236.50	4.9	13,192	0.04%
2020/01/08	37	232.07	40	233.89	236.00	-3	13,095	-0.02%
2020/01/07	64	237.70	69.2	235.35	235.00	-5.2	12,912	-0.04%
2020/01/06	64	253.81	42	254.31	252.50	22	12,570	0.18%
2020/01/03	63.1	251.86	74.1	252.24	255.50	-11	12,538	-0.09%
2020/01/02	32.4	239.62	42.5	239.46	239.50	-10.1	12,203	-0.08%
2019/12/31	69	235.17	67	236.84	239.00	2	12,072	0.02%
2019/12/30	56	227.08	45.1	228.22	230.00	10.9	11,647	0.09%
2019/12/27	23	216.33	42.1	216.29	219.00	-19.1	11,373	-0.17%
2019/12/26	26	210.13	68	210.41	208.50	-42	11,297	-0.37%
2019/12/25	62	211.43	51	211.83	211.50	11	11,741	0.09%
2019/12/24	41.1	199.71	68	202.21	208.00	-26.9	11,801	-0.23%
2019/12/23	14	189.21	20	189.53	190.50	-6	11,530	-0.05%
2019/12/20	39	187.92	77	188.81	189.00	-38	11,406	-0.33%
2019/12/19	6	184.08	9	185.39	184.00	-3	11,044	-0.03%
2019/12/18	7	183.86	6	185.58	183.50	1	11,011	0.01%
2019/12/17	8	185.75	2	186.00	184.50	6	10,951	0.05%
2019/12/16	6	186.08	22.3	186.37	187.00	-16.3	10,887	-0.15%
2019/12/13	13	182.77	18	183.22	183.50	-5	10,801	-0.05%
2019/12/12	9	183.22	1	183.00	182.50	8	10,785	0.07%
2019/12/11	5	183.40	19	183.50	184.00	-14	10,705	-0.13%
2019/12/10	3	181.84	6	182.92	182.50	-3	10,605	-0.03%
2019/12/09	9	183.67	12	184.75	184.00	-3	10,564	-0.03%
2019/12/06	23.1	178.79	26.1	179.22	181.00	-3	10,324	-0.03%
2019/12/05	16	176.47	6	176.25	176.00	10	10,201	0.10%
2019/12/04	71	178.11	64	176.71	175.50	7	10,186	0.07%
2019/12/03	18.1	177.17	30	178.87	177.00	-12	10,186	-0.12%
2019/12/02	5	172.10	13	173.15	173.00	-8	9,979	-0.08%
2019/11/29	2	170.00	9	171.44	170.00	-7	9,953	-0.07%
2019/11/28	21	174.55	13	174.58	172.50	8	10,108	0.08%
2019/11/27	13	174.92	24	174.31	176.00	-11	10,466	-0.11%
2019/11/26	63	172.58	71	171.89	171.00	-8	10,336	-0.08%
2019/11/25	4	168.25	16	166.56	168.50	-12	10,219	-0.12%
2019/11/22	4	163.63	3	163.17	163.50	1	10,157	0.01%
2019/11/21	13	161.54	7	164.50	165.00	6	10,190	0.06%
2019/11/20	2	165.50	4	166.50	165.50	-2	10,185	-0.02%
2019/11/19	63	167.47	54	167.04	167.50	9	10,176	0.09%
2019/11/18	9	166.67	10	165.90	166.00	-1	10,204	-0.01%
2019/11/15	7	168.00	5	167.40	166.50	2	10,232	0.02%
2019/11/14	9	167.67	8	168.38	168.50	1	10,269	0.01%
2019/11/13	22.1	168.48	19	170.08	168.00	3.1	10,203	0.03%
2019/11/12	7	162.71	4	162.75	163.50	3	9,994	0.03%
2019/11/11	47	164.09	26	163.71	160.00	21	9,943	0.21%
2019/11/08	163	174.10	168	172.54	172.00	-5	9,767	-0.05%	大買/大賣/
2019/11/07	64	177.30	58	176.14	175.00	6	9,722	0.06%
2019/11/06	9	181.61	11	182.14	180.50	-2	9,754	-0.02%
2019/11/05	29	182.07	24	182.00	182.00	5	9,853	0.05%
2019/11/04	7	181.79	1.3	181.62	182.00	5.7	9,902	0.06%
2019/11/01	70.1	176.75	67	180.10	181.50	3.1	9,970	0.03%
2019/10/31	14.1	187.67	12	189.00	183.50	2.1	9,818	0.02%
2019/10/30	2	185.50	25	185.94	187.00	-23	9,665	-0.24%
2019/10/29	46	185.16	91	182.32	182.00	-45	9,595	-0.47%
2019/10/28	8	185.81	2	185.50	185.00	6	9,720	0.06%
2019/10/25	13	184.96	24	185.33	185.50	-11	9,791	-0.11%
2019/10/24	7	184.43	44	183.76	183.50	-37	9,855	-0.38%
2019/10/23	12	180.54	11	181.23	182.00	1	9,833	0.01%
2019/10/22	13.1	183.07	6	184.25	182.00	7.1	9,872	0.07%
2019/10/21	8	184.88	8	184.63	183.50	0	9,874	0.00%
2019/10/18	21	183.05	21	182.38	182.50	0	9,840	0.00%
2019/10/17	8.3	180.97	6	181.25	184.00	2.3	9,817	0.02%
2019/10/16	144	183.11	109	179.63	179.00	35	9,809	0.36%	大買/大賣/
2019/10/15	86	188.12	38	186.71	185.50	48	9,670	0.50%
2019/10/14	68	184.88	108	184.93	185.00	-40	9,462	-0.42%	大賣/
2019/10/09	29	182.26	34	181.96	180.00	-5	9,319	-0.05%
2019/10/08	66	181.63	69	181.09	181.00	-3	9,103	-0.03%
2019/10/07	66	182.56	67	182.99	183.00	-1	8,885	-0.01%
2019/10/04	23	180.04	25	178.10	178.00	-2	8,757	-0.02%
2019/10/03	60	179.31	55.2	179.56	179.50	4.8	8,774	0.05%
2019/10/02	90	181.89	90	182.38	182.00	0	8,740	0.00%
2019/10/01	90	182.62	69	182.99	183.00	21	8,641	0.24%
2019/09/27	97	171.52	88.1	173.07	174.50	8.9	8,311	0.11%
2019/09/26	53	167.09	75	166.86	167.50	-22	8,065	-0.27%
2019/09/25	3	158.17	1	158.00	158.00	2	7,722	0.03%
2019/09/24	76	161.14	71	160.58	159.50	5	7,907	0.06%
2019/09/23	46	162.68	44.1	161.57	161.50	1.9	7,927	0.02%
2019/09/20	11	161.95	13	162.23	162.00	-2	7,981	-0.03%
2019/09/19	2	163.00	2	163.00	162.00	0	7,996	0.00%
2019/09/18	12	162.08	21	162.64	163.00	-9	8,082	-0.11%
2019/09/17	14	162.71	15.3	162.86	161.00	-1.3	8,147	-0.02%
2019/09/16	2	158.50	6	157.50	159.00	-4	8,218	-0.05%
2019/09/12	1	160.00	2.4	159.50	159.50	-1.4	8,653	-0.02%
2019/09/11	3	157.00	3	157.83	158.00	0	8,719	0.00%
2019/09/10	6	156.50	25.1	156.34	156.50	-19.1	8,749	-0.22%
2019/09/09	51	159.17	38.1	157.42	156.00	12.9	8,791	0.15%
2019/09/06	13	165.00	19.1	163.44	163.00	-6.1	8,755	-0.07%
2019/09/05	37.1	163.94	41	162.85	162.50	-3.9	8,689	-0.04%
2019/09/04	6	160.58	3	161.00	161.00	3	8,600	0.03%
2019/09/03	16	158.63	16	160.22	160.00	0	8,645	0.00%
2019/09/02	30.5	160.83	19	161.55	160.00	11.5	8,683	0.13%
2019/08/30	46	158.04	130	158.95	158.00	-84	8,695	-0.97%	大賣/
2019/08/29	16	148.75	15	147.00	147.50	1	8,440	0.01%
2019/08/28	4	147.88	9	147.17	148.00	-5	8,551	-0.06%
2019/08/27	6	146.08	6	144.92	144.00	0	8,604	0.00%
2019/08/26	5	144.70	2	144.50	144.50	3	8,724	0.03%
2019/08/23	5	147.40	5	147.50	148.50	0	8,827	0.00%
2019/08/22	25	148.92	24.5	146.05	146.00	0.5	8,935	0.01%
2019/08/21	41	149.24	47	147.83	147.50	-6	8,975	-0.07%
2019/08/20	99	150.75	38	148.92	149.00	61	9,017	0.68%
2019/08/19	26.1	146.82	35	149.23	150.00	-8.9	9,090	-0.10%
2019/08/16	14	143.71	16	144.66	145.00	-2	9,146	-0.02%
2019/08/15	26	143.46	22	143.57	142.50	4	9,183	0.04%
2019/08/14	37.3	152.33	41	149.37	149.00	-3.7	9,207	-0.04%
2019/08/13	67	151.13	51	150.21	150.00	16	9,263	0.17%
2019/08/12	18.1	152.09	19	153.42	154.00	-0.9	9,326	-0.01%
2019/08/08	23	153.13	23	151.67	151.50	0	9,437	0.00%
2019/08/07	71.1	169.99	98	169.04	165.50	-26.9	9,453	-0.28%
2019/08/06	34	171.53	10	172.40	172.00	24	9,510	0.25%
2019/08/05	87	178.75	40	178.08	175.00	47	9,627	0.49%
2019/08/02	35	177.16	21	176.24	176.50	14	9,707	0.14%
2019/08/01	11	178.36	15	178.90	180.00	-4	9,725	-0.04%
2019/07/31	10	176.05	52	177.18	177.00	-42	9,796	-0.43%
2019/07/30	29	179.02	27	179.46	177.00	2	9,848	0.02%
2019/07/29	18	178.44	23.2	177.77	178.00	-5.2	9,823	-0.05%
2019/07/26	22.2	175.29	48	174.84	177.50	-25.8	9,832	-0.26%
2019/07/25	28	169.07	11	170.64	172.00	17	9,757	0.17%
2019/07/24	84	169.37	75	169.00	168.50	9	9,869	0.09%
2019/07/23	19	166.50	13	168.38	165.50	6	10,150	0.06%
2019/07/22	20	166.30	12	165.33	165.00	8	10,210	0.08%
2019/07/19	6	168.50	2	170.75	169.00	4	10,352	0.04%
2019/07/18	15	169.77	4	171.25	168.50	11	10,435	0.11%
2019/07/17	6	172.67	5	172.90	172.50	1	10,519	0.01%
2019/07/16	7	174.29	12	173.88	174.00	-5	10,643	-0.05%
2019/07/15	62	171.03	57	169.39	170.00	5	10,683	0.05%
2019/07/12	5	170.90	5	171.70	172.50	0	10,891	0.00%
2019/07/11	66	173.36	22	172.77	170.50	44	11,136	0.40%
2019/07/10	15	170.27	12	170.75	172.00	3	11,227	0.03%
2019/07/09	18	169.53	9	169.11	168.00	9	11,269	0.08%
2019/07/08	17	177.47	12	176.46	175.50	5	11,343	0.04%
2019/07/05	19.1	180.37	9	179.67	180.00	10.1	11,643	0.09%
2019/07/04	30.1	180.57	32	180.72	181.00	-1.9	11,724	-0.02%
2019/07/03	14	173.61	63.3	174.32	173.50	-49.3	11,837	-0.42%
2019/07/02	12	170.50	18	171.14	172.00	-6	11,794	-0.05%
2019/07/01	15	169.03	28	169.68	169.50	-13	11,839	-0.11%
2019/06/28	8	163.69	7	164.21	164.00	1	11,765	0.01%
2019/06/27	7	164.71	10	165.10	164.00	-3	12,070	-0.02%
2019/06/26	6	162.92	4	163.63	163.00	2	12,199	0.02%
2019/06/25	15	165.07	9	163.83	162.50	6	12,310	0.05%
2019/06/24	10	164.05	14	164.32	167.00	-4	12,404	-0.03%
2019/06/21	80	164.69	36	162.39	162.00	44	12,386	0.36%
2019/06/20	16	165.22	45	163.52	165.50	-29	12,365	-0.23%
2019/06/19	8.1	155.00	19	154.97	155.00	-10.9	12,199	-0.09%
2019/06/18	32	154.16	11	152.86	152.00	21	12,204	0.17%
2019/06/17	14	152.82	15	153.83	155.00	-1	12,313	-0.01%
2019/06/14	14	151.43	23	152.26	151.00	-9	12,334	-0.07%
2019/06/13	10.1	150.44	6	150.42	149.50	4.1	12,405	0.03%
2019/06/12	6	151.00	9	151.50	152.00	-3	12,688	-0.02%
2019/06/11	21	150.81	22	149.84	151.00	-1	12,806	-0.01%
2019/06/10	13	150.69	20	149.63	150.00	-7	12,812	-0.05%
2019/06/06	54	149.40	36	147.88	146.50	18	12,917	0.14%
2019/06/05	26.1	158.03	24.3	158.71	155.00	1.8	12,844	0.01%
2019/06/04	16	159.34	7	159.14	158.50	9	12,875	0.07%
2019/06/03	8	157.69	10	158.20	157.00	-2	12,920	-0.02%
2019/05/31	22	159.05	27	160.09	159.00	-5	12,944	-0.04%
2019/05/30	27.1	158.42	17	157.47	156.00	10.1	12,919	0.08%
2019/05/29	28	159.27	33	158.12	160.50	-5	12,979	-0.04%
2019/05/28	5	154.90	7	155.43	156.00	-2	13,367	-0.01%
2019/05/27	15	153.43	16	154.47	153.50	-1	13,712	-0.01%
2019/05/24	16	156.03	18	155.86	154.00	-2	13,955	-0.01%
2019/05/23	20	158.53	14	158.82	157.00	6	14,456	0.04%
2019/05/22	16	165.78	5	166.20	164.00	11	14,594	0.08%
2019/05/21	34	165.76	35	165.17	167.50	-1	14,954	-0.01%
2019/05/20	41	166.40	26	165.13	163.50	15	15,046	0.10%
2019/05/17	24	164.19	21	165.60	164.00	3	15,252	0.02%
2019/05/16	27.1	166.63	17	167.06	164.00	10.1	15,513	0.06%
2019/05/15	42	169.07	40	169.56	170.50	2	15,760	0.01%
2019/05/14	32.1	162.27	23	160.96	166.00	9.1	16,282	0.06%
2019/05/13	101	172.41	115	167.04	163.00	-14	16,483	-0.08%	大買/大賣/
2019/05/10	36.1	175.52	27	176.37	176.00	9.1	16,440	0.06%
2019/05/09	20	177.25	13	175.73	174.00	7	16,346	0.04%
2019/05/08	15	177.44	14	178.21	180.50	1	16,422	0.01%
2019/05/07	13	182.69	16	182.84	180.50	-3	16,671	-0.02%
2019/05/06	26	181.42	20	181.88	180.00	6	16,917	0.04%
2019/05/03	13	188.69	9	188.28	187.50	4	16,800	0.02%
2019/05/02	17	187.44	14	188.75	190.00	3	16,783	0.02%
2019/04/30	20	187.15	19	187.68	189.00	1	16,826	0.01%
2019/04/29	53	191.95	25	189.44	185.00	28	16,806	0.17%
2019/04/26	22	206.07	17	205.35	204.50	5	16,612	0.03%
2019/04/25	25	203.46	19	204.08	209.00	6	16,732	0.04%
2019/04/24	18	211.69	10	210.80	208.50	8	16,749	0.05%
2019/04/23	25	212.52	22.5	212.87	212.50	2.5	16,918	0.01%
2019/04/22	67.1	221.28	63	219.46	218.00	4.1	16,877	0.02%
2019/04/19	42.2	223.30	45	223.04	224.00	-2.8	17,096	-0.02%
2019/04/18	49	227.71	33	227.48	220.50	16	17,259	0.09%
2019/04/17	35	221.73	54	223.65	225.00	-19	17,397	-0.11%
2019/04/16	67	212.85	70.5	214.47	213.00	-3.5	17,193	-0.02%
2019/04/15	11.1	209.75	17	210.65	212.00	-5.9	17,210	-0.03%
2019/04/12	74	206.66	93.5	207.44	206.00	-19.5	17,431	-0.11%
2019/04/11	30	209.17	31.5	209.75	207.00	-1.5	17,404	-0.01%
2019/04/10	45	205.26	28	204.64	204.00	17	17,108	0.10%
2019/04/09	42.1	203.27	93	203.17	206.00	-50.9	17,053	-0.30%
2019/04/08	24	197.63	24	198.52	195.00	0	16,913	0.00%
2019/04/03	22	196.80	27	195.93	196.00	-5	17,042	-0.03%
2019/04/02	29	192.60	13	193.23	192.00	16	17,040	0.09%
2019/04/01	71	196.32	74	195.24	193.00	-3	17,076	-0.02%
2019/03/29	73	199.22	62	199.23	200.00	11	16,838	0.07%
2019/03/28	12	195.96	12.3	196.59	195.00	-0.3	17,083	0.00%
2019/03/27	11.2	195.48	27	194.35	197.00	-15.8	17,277	-0.09%
2019/03/26	10	189.65	9.1	190.49	190.50	0.9	17,363	0.01%
2019/03/25	19	187.87	7	187.57	188.00	12	17,546	0.07%
2019/03/22	46	196.12	52	194.06	194.50	-6	17,700	-0.03%
2019/03/21	8	190.38	17	190.68	192.00	-9	17,885	-0.05%
2019/03/20	16.3	189.45	13	189.77	190.00	3.3	18,320	0.02%
2019/03/19	22	188.43	11	187.68	187.00	11	18,539	0.06%
2019/03/18	9	190.39	22.1	190.86	189.00	-13.1	19,030	-0.07%
2019/03/15	67.1	186.55	70	187.56	187.00	-3	19,336	-0.02%
2019/03/14	19.1	185.57	28	185.77	183.00	-8.9	19,702	-0.05%
2019/03/13	14	183.64	19	183.79	185.00	-5	20,134	-0.02%
2019/03/12	15	182.70	13	182.46	180.00	2	20,526	0.01%
2019/03/11	13	179.12	11.1	178.16	181.00	1.9	21,051	0.01%
2019/03/08	17.1	174.01	18	173.69	178.00	-0.9	21,080	0.00%
2019/03/07	19	178.61	12.1	177.55	178.00	6.9	21,465	0.03%
2019/03/06	9	183.34	9	183.00	183.00	0	21,878	0.00%
2019/03/05	8	183.31	8	183.13	182.50	0	22,386	0.00%
2019/03/04	38	182.45	33	181.98	186.00	5	22,659	0.02%
2019/02/27	52	184.77	39	183.08	181.00	13	22,734	0.06%
2019/02/26	27	199.43	20	199.78	194.50	7	22,660	0.03%
2019/02/25	53	199.98	53	199.71	199.00	0	22,927	0.00%
2019/02/22	68	200.16	56	199.75	197.00	12	23,165	0.05%
2019/02/21	9	193.00	16.6	195.54	197.50	-7.6	23,107	-0.03%
2019/02/20	41	195.41	27	194.94	193.00	14	23,293	0.06%
2019/02/19	8	189.56	6	188.42	188.50	2	23,828	0.01%
2019/02/18	24.1	189.52	20	188.75	189.00	4.1	24,253	0.02%
2019/02/15	53	189.39	44	186.38	184.50	9	24,650	0.04%
2019/02/14	39	198.36	29	196.59	195.50	10	24,932	0.04%
2019/02/13	25	194.70	50	193.95	198.50	-25	25,261	-0.10%
2019/02/12	69	179.14	90.1	179.16	180.50	-21.1	25,494	-0.08%
2019/02/11	17	172.00	9	172.61	171.00	8	25,993	0.03%
2019/01/30	68	172.39	62	171.60	171.00	6	26,747	0.02%
2019/01/29	15	170.57	8	170.69	171.50	7	27,304	0.03%
2019/01/28	53	176.11	72	176.70	174.50	-19	27,836	-0.07%
2019/01/25	37	169.54	61.1	172.55	175.00	-24.1	28,164	-0.09%
2019/01/24	12	166.29	15	165.73	164.00	-3	28,323	-0.01%
2019/01/23	12	164.63	10	163.85	166.00	2	28,942	0.01%
2019/01/22	45.1	163.62	39	163.19	163.00	6.1	29,421	0.02%
2019/01/21	59	169.39	61.1	169.61	168.00	-2.1	29,895	-0.01%
2019/01/18	62	164.16	69.2	165.41	166.00	-7.2	30,475	-0.02%
2019/01/17	56	166.79	75	162.56	162.50	-19	30,799	-0.06%
2019/01/16	39	162.62	38	163.39	164.00	1	31,293	0.00%
2019/01/15	19	160.39	48	160.06	162.50	-29	31,574	-0.09%
2019/01/14	12	155.33	7	155.86	156.50	5	31,733	0.02%
2019/01/11	82	156.91	73	156.29	155.00	9	32,236	0.03%
2019/01/10	48	155.55	48	154.45	154.50	0	32,511	0.00%
2019/01/09	13	155.73	29	156.40	157.50	-16	32,654	-0.05%
2019/01/08	6	146.25	6	146.33	146.00	0	32,780	0.00%
2019/01/07	11	146.86	13	146.92	148.00	-2	33,249	-0.01%
2019/01/04	25	138.52	41	138.91	140.00	-16	33,772	-0.05%
2019/01/03	59	149.53	39	146.71	144.50	20	33,796	0.06%
2019/01/02	7	154.00	3	155.50	154.00	4	34,304	0.01%
2018/12/28	51	157.14	49	155.34	154.00	2	35,035	0.01%
2018/12/27	72	155.32	78	156.93	156.50	-6	35,617	-0.02%
2018/12/26	27	157.22	24	157.96	149.50	3	35,767	0.01%
2018/12/25	17.1	154.04	17	153.94	155.00	0.1	35,793	0.00%
2018/12/24	15	158.60	12	159.21	160.00	3	36,010	0.01%
2018/12/22	8	157.38	7	157.07	158.00	1	36,221	0.00%
2018/12/21	24	153.75	37	155.76	160.00	-13	36,796	-0.04%
2018/12/20	35	157.71	25	157.86	155.50	10	36,824	0.03%
2018/12/19	32.1	163.12	29	163.60	162.00	3.1	36,803	0.01%
2018/12/18	20	160.90	20	161.23	160.50	0	36,925	0.00%
2018/12/17	71	163.35	68	165.88	165.00	3	37,183	0.01%
2018/12/14	30	160.72	52	160.02	165.50	-22	37,578	-0.06%
2018/12/13	44	166.11	24	165.17	164.00	20	37,772	0.05%
2018/12/12	15	172.10	27	172.48	172.50	-12	37,705	-0.03%
2018/12/11	104	167.85	94	166.48	167.50	10	37,633	0.03%	大買/
2018/12/10	126.1	174.03	91	168.74	167.50	35.1	37,694	0.09%	大買/
2018/12/07	120	183.47	106.1	183.47	184.50	13.9	37,629	0.04%	大買/大賣/
2018/12/06	69.1	193.77	50	186.21	183.50	19.1	37,420	0.05%
2018/12/05	48	202.01	37	202.70	203.50	11	37,372	0.03%
2018/12/04	69	211.20	65.1	212.15	210.50	3.9	37,491	0.01%
2018/12/03	12	200.46	32	202.47	206.00	-20	37,334	-0.05%
2018/11/30	62	184.05	72	184.35	187.50	-10	37,672	-0.03%
2018/11/29	93	180.27	98	180.46	179.00	-5	37,535	-0.01%
2018/11/28	77.1	177.37	98	178.63	178.00	-20.9	37,692	-0.06%
2018/11/27	37	169.25	48	169.36	172.50	-11	37,412	-0.03%
2018/11/26	78	165.74	81	165.36	167.00	-3	37,304	-0.01%
2018/11/23	41	165.52	33	164.29	162.00	8	37,320	0.02%
2018/11/22	136	172.21	143	169.63	165.50	-7	37,269	-0.02%	大買/大賣/
2018/11/21	100.1	168.55	127.1	166.33	172.50	-27	37,278	-0.07%	大賣/
2018/11/20	69	165.58	42	165.82	164.00	27	37,202	0.07%
2018/11/19	47	167.95	50	167.58	166.50	-3	37,144	-0.01%
2018/11/16	136.1	169.22	113	169.82	165.50	23.1	37,004	0.06%	大買/大賣/
2018/11/15	59	160.94	70	161.95	164.00	-11	36,272	-0.03%
2018/11/14	106	160.19	103	160.43	158.00	3	36,215	0.01%	大買/大賣/
2018/11/13	71	149.85	76	149.12	157.00	-5	36,005	-0.01%
2018/11/12	87	154.29	66	154.95	154.00	21	36,022	0.06%
2018/11/09	119	157.48	136	158.24	162.00	-17	35,771	-0.05%	大買/大賣/
2018/11/08	110	161.51	98	160.08	154.00	12	35,269	0.03%	大買/
2018/11/07	142	149.38	183	144.50	156.00	-41	34,929	-0.12%	大買/大賣/
2018/11/06	133	149.40	115	147.35	142.00	18	34,452	0.05%	大買/大賣/
2018/11/05	131	156.42	114.2	155.62	157.50	16.8	34,168	0.05%	大買/大賣/
2018/11/02	50	151.94	58	153.79	157.50	-8	33,749	-0.02%
2018/11/01	23	138.91	43	140.64	143.50	-20	33,412	-0.06%
2018/10/31	79	128.96	96	125.70	130.50	-17	33,151	-0.05%
2018/10/30	154.1	124.34	135	122.21	119.00	19.1	32,659	0.06%	大買/大賣/
2018/10/29	206.1	127.70	214	128.64	131.50	-7.9	32,563	-0.02%	大買/大賣/
2018/10/26	142	129.18	147	129.00	127.00	-5	32,201	-0.02%	大買/大賣/
2018/10/25	90.1	130.89	85	132.36	128.50	5.1	31,833	0.02%
2018/10/24	202	146.39	189	147.50	142.50	13	31,832	0.04%	大買/大賣/
2018/10/23	127	156.85	100	156.51	148.50	27	31,323	0.09%	大買/
2018/10/22	62	157.21	51	159.58	162.00	11	30,979	0.04%
2018/10/19	77	165.83	63	166.28	163.00	14	30,862	0.05%
2018/10/18	98	176.02	99	175.07	176.50	-1	30,534	0.00%
2018/10/17	157	178.83	141	174.93	170.50	16	30,245	0.05%	大買/大賣/
2018/10/16	72	173.73	95	172.48	171.50	-23	30,179	-0.08%
2018/10/15	109	167.27	118	166.80	168.50	-9	30,007	-0.03%	大買/大賣/
2018/10/12	87	165.14	114	161.86	165.00	-27	29,748	-0.09%	大賣/
2018/10/11	57	157.59	32	157.77	156.50	25	29,434	0.08%
2018/10/09	81	172.40	84	172.85	173.50	-3	29,344	-0.01%
2018/10/08	119.1	176.62	124	170.55	172.00	-4.9	28,780	-0.02%	大買/大賣/
2018/10/05	173.1	192.34	156	190.68	183.00	17.1	28,198	0.06%	大買/大賣/
2018/10/04	158	204.70	153	205.34	203.00	5	27,748	0.02%	大買/大賣/
2018/10/03	42	206.27	43	206.33	205.00	-1	27,498	0.00%
2018/10/02	158	212.51	156	212.06	208.00	2	27,455	0.01%	大買/大賣/
2018/10/01	53	210.90	49	211.78	211.50	4	27,457	0.01%
2018/09/28	119	210.11	131	213.08	213.00	-12	27,546	-0.04%	大買/大賣/
2018/09/27	110	221.33	53	222.43	212.00	57	27,105	0.21%	大買/
2018/09/26	48	232.29	38	233.53	227.00	10	26,961	0.04%
2018/09/25	94	234.29	90	233.97	234.50	4	27,071	0.01%
2018/09/21	122	229.54	131	229.72	235.00	-9	27,043	-0.03%	大買/大賣/
2018/09/20	150	222.25	172	223.01	223.00	-22	26,835	-0.08%	大買/大賣/
2018/09/19	100	235.83	96	233.04	221.50	4	26,384	0.02%
2018/09/18	112	242.31	99	244.20	234.50	13	26,059	0.05%	大買/
2018/09/17	64.1	249.77	65	250.64	253.00	-0.9	25,760	0.00%
2018/09/14	119	246.34	137	243.04	251.50	-18	25,582	-0.07%	大買/大賣/
2018/09/13	126.1	242.52	116	242.70	233.50	10.1	25,169	0.04%	大買/大賣/
2018/09/12	99.1	238.98	107	238.25	240.50	-7.9	25,005	-0.03%	大賣/
2018/09/11	151	250.06	127	249.81	247.00	24	24,883	0.10%	大買/大賣/
2018/09/10	125	242.83	136	241.05	247.00	-11	24,401	-0.05%	大買/大賣/
2018/09/07	95	244.69	100	243.51	238.00	-5	23,974	-0.02%
2018/09/06	95	262.42	87	262.64	256.50	8	23,467	0.03%
2018/09/05	69.1	278.34	77	278.88	267.00	-7.9	23,089	-0.03%
2018/09/04	106	281.62	105	283.30	283.50	1	22,846	0.00%	大買/大賣/
2018/09/03	108	302.30	61	297.16	283.50	47	22,246	0.21%	大買/
2018/08/31	60	309.83	53	310.31	314.50	7	22,018	0.03%
2018/08/30	79	314.26	86	314.87	312.50	-7	22,071	-0.03%
2018/08/29	117	311.51	79	310.14	315.00	38	21,949	0.17%	大買/
2018/08/28	134	309.56	138	308.74	303.00	-4	21,744	-0.02%	大買/大賣/
2018/08/27	54	300.14	79	299.35	308.50	-25	21,249	-0.12%
2018/08/24	103	275.02	123	274.70	280.50	-20	20,990	-0.10%	大買/大賣/
2018/08/23	119	272.59	108	270.61	264.00	11	21,241	0.05%	大買/大賣/
2018/08/22	31	277.82	28	278.50	275.00	3	21,312	0.01%
2018/08/21	108	279.53	107	279.30	282.50	1	21,310	0.00%	大買/大賣/
2018/08/20	100	264.94	112	266.47	278.50	-12	21,135	-0.06%	大賣/
2018/08/17	138	275.63	128	275.58	261.00	10	21,063	0.05%	大買/大賣/
2018/08/16	36.1	264.49	77	262.27	270.00	-40.9	20,840	-0.20%
2018/08/15	71	246.59	74.1	244.83	245.50	-3.1	20,887	-0.01%
2018/08/14	79	248.03	78	248.79	252.00	1	20,817	0.00%
2018/08/13	45	254.31	52	255.34	244.00	-7	20,314	-0.03%
2018/08/10	108	283.60	88	278.02	271.00	20	19,989	0.10%	大買/
2018/08/09	99	301.18	96	299.67	299.00	3	19,664	0.02%
2018/08/08	73.1	317.07	56	315.05	295.00	17.1	19,452	0.09%
2018/08/07	31	306.52	30	309.88	320.50	1	19,197	0.01%
2018/08/06	24	299.89	28	303.52	291.50	-4	18,969	-0.02%
2018/08/03	78.1	298.49	69	297.09	289.00	9.1	18,863	0.05%
2018/08/02	35	319.18	20	316.58	308.50	15	18,451	0.08%
2018/08/01	54	345.37	59	345.26	342.50	-5	18,298	-0.03%
2018/07/31	90	365.68	79	356.12	347.00	11	17,989	0.06%
2018/07/30	60	392.59	24	396.48	382.00	36	17,887	0.20%
2018/07/27	35	424.84	38	424.88	424.00	-3	18,156	-0.02%
2018/07/26	103	425.17	99	422.83	420.50	4	18,569	0.02%	大買/
2018/07/25	78	400.88	85	401.98	415.00	-7	18,642	-0.04%
2018/07/24	85	381.28	86	378.24	391.00	-1	18,778	-0.01%
2018/07/23	75	349.50	88	354.02	369.50	-13	18,700	-0.07%
2018/07/20	50.1	356.54	23	359.91	344.00	27.1	18,499	0.15%
2018/07/19	47	380.85	46	382.57	382.00	1	18,355	0.01%
2018/07/18	65	394.38	27	402.19	383.50	38	18,399	0.21%
2018/07/17	45	401.77	43	397.13	412.00	2	18,211	0.01%
2018/07/16	25	418.20	22	424.77	405.50	3	18,356	0.02%
2018/07/13	30	442.48	31	443.13	435.50	-1	18,736	-0.01%
2018/07/12	26	418.46	21	420.48	438.00	5	18,883	0.03%
2018/07/11	19	404.00	40	402.45	406.50	-21	19,266	-0.11%
2018/07/10	37	409.27	41	408.46	414.50	-4	19,343	-0.02%
2018/07/09	56	415.42	52	414.38	396.00	4	19,177	0.02%
2018/07/06	103	403.06	99	400.75	410.00	4	18,816	0.02%	大買/
2018/07/05	49	437.91	46	433.25	418.00	3	18,552	0.02%
2018/07/04	56	449.43	51.1	444.33	451.50	4.9	18,560	0.03%
2018/07/03	84	471.31	66.3	463.20	450.00	17.7	18,296	0.10%
2018/07/02	54	440.64	55	445.45	458.50	-1	17,979	-0.01%
2018/06/29	19	404.13	32	406.52	417.00	-13	17,729	-0.07%
2018/06/28	42	381.46	46	382.22	390.00	-4	17,478	-0.02%
2018/06/27	77.1	382.34	91	378.34	372.50	-13.9	17,477	-0.08%
2018/06/26	28	338.71	37	334.78	358.50	-9	17,256	-0.05%
2018/06/25	25	327.56	21	327.17	326.00	4	17,216	0.02%
2018/06/22	48	333.75	41	335.35	320.50	7	17,293	0.04%
2018/06/21	43	359.51	42	356.54	350.00	1	17,171	0.01%
2018/06/20	35	371.97	27	363.04	357.00	8	17,200	0.05%
2018/06/19	13	404.15	5.1	395.76	394.00	7.9	17,286	0.05%
2018/06/15	23	400.87	31	407.19	411.00	-8	17,344	-0.05%
2018/06/14	24	400.94	20	400.75	394.00	4	17,317	0.02%
2018/06/13	23	404.28	22	403.75	405.00	1	17,391	0.01%
2018/06/12	28	408.68	19	411.71	407.00	9	17,416	0.05%
2018/06/11	20	416.93	24	418.48	414.50	-4	17,489	-0.02%
2018/06/08	21	411.40	26	411.17	407.50	-5	17,540	-0.03%
2018/06/07	40	410.41	41	412.62	415.50	-1	17,441	-0.01%
2018/06/06	24	380.77	32	384.73	390.50	-8	17,153	-0.05%
2018/06/05	23	366.89	23	361.57	355.00	0	16,994	0.00%
2018/06/04	29	382.76	31	382.37	378.00	-2	16,800	-0.01%
2018/06/01	43	380.56	45	382.18	378.00	-2	16,659	-0.01%
2018/05/31	55	391.21	44	390.32	387.50	11	16,539	0.07%
2018/05/30	49.1	369.68	62	373.10	385.00	-12.9	15,925	-0.08%
2018/05/29	44	366.75	54	366.43	366.50	-10	15,659	-0.06%
2018/05/28	87	364.19	85	362.64	373.50	2	15,466	0.01%
2018/05/25	50	333.32	55	330.85	340.00	-5	15,140	-0.03%
2018/05/24	65	307.67	75	305.86	314.00	-10	14,818	-0.07%
2018/05/23	115	321.47	71	325.14	306.00	44	14,468	0.30%	大買/
2018/05/22	39	328.77	36	334.43	340.00	3	13,948	0.02%
2018/05/21	8	300.13	22.4	294.55	309.50	-14.4	13,624	-0.11%
2018/05/18	15	277.43	8	286.06	281.50	7	13,546	0.05%
2018/05/17	4	281.50	3	281.83	281.50	1	13,469	0.01%
2018/05/16	9	316.61	2	316.00	312.50	7	13,429	0.05%
2018/05/15	4	301.25	8.1	309.10	312.50	-4.1	13,411	-0.03%
2018/05/14	5	284.30	21.1	284.36	284.50	-16.1	13,411	-0.12%
2018/05/11	8	266.06	16	272.47	259.00	-8	13,396	-0.06%
2018/05/10	8	256.25	11	253.18	261.00	-3	13,388	-0.02%
2018/05/09	4.1	244.76	12	251.21	246.00	-7.9	13,324	-0.06%
2018/05/08	15.1	232.96	14	231.00	232.00	1.1	13,264	0.01%
2018/05/07	66	241.17	53	242.79	249.50	13	13,232	0.10%
2018/05/04	60	230.25	68	229.55	227.00	-8	12,909	-0.06%
2018/05/03	79	211.51	81	212.30	225.00	-2	12,582	-0.02%
2018/05/02	33	199.95	36	199.46	206.00	-3	12,074	-0.02%
2018/04/30	82	189.61	71	187.62	187.50	11	11,809	0.09%
2018/04/27	29	182.50	70	185.39	188.00	-41	11,518	-0.36%
2018/04/26	35	174.61	50	174.90	171.00	-15	11,358	-0.13%
2018/04/25	41	172.37	18	174.22	168.00	23	11,272	0.20%
2018/04/24	44	179.13	41	179.00	172.00	3	11,178	0.03%
2018/04/23	5	178.90	9	180.00	180.00	-4	10,937	-0.04%
2018/04/20	52	176.28	47	175.80	164.00	5	10,913	0.05%
2018/04/19	114	177.18	105	178.44	181.00	9	10,651	0.08%	大買/大賣/
2018/04/18	62	160.62	59	159.67	169.00	3	10,175	0.03%
2018/04/17	110	152.92	100	154.36	157.50	10	9,912	0.10%	大買/
2018/04/16	7	139.07	14	143.00	145.50	-7	9,297	-0.08%
2018/04/13	1	131.00	1	130.00	132.50	0	9,036	0.00%
2018/04/12	7	129.21	9	128.33	128.00	-2	8,959	-0.02%
2018/04/11	30	133.40	25	130.26	129.00	5	8,959	0.06%
2018/04/10	40	126.83	40	128.01	129.50	0	8,925	0.00%
2018/04/09	16	118.81	1	121.00	122.00	15	8,811	0.17%
2018/04/03	12	118.92	19	119.24	120.00	-7	8,832	-0.08%
2018/04/02	14	121.00	11	120.55	121.50	3	8,763	0.03%
2018/03/31	2	120.00	4	120.25	120.00	-2	8,657	-0.02%
2018/03/30	22	121.73	18	122.42	119.00	4	8,711	0.05%
2018/03/29	10	115.70	9	116.33	118.50	1	8,524	0.01%
2018/03/28	26	116.08	34	115.71	115.00	-8	8,432	-0.09%
2018/03/27	35	116.76	27	116.98	119.50	8	8,394	0.10%
2018/03/26	22	112.23	25	112.54	111.00	-3	8,231	-0.04%
2018/03/23	23	116.78	36	115.33	112.50	-13	8,240	-0.16%
2018/03/22	29	121.21	15	121.73	119.50	14	8,166	0.17%
2018/03/21	18	113.03	20	112.10	112.50	-2	7,858	-0.03%
2018/03/20	23	110.74	20	109.83	109.50	3	7,735	0.04%
2018/03/19	14	108.61	18	109.00	110.00	-4	7,620	-0.05%
2018/03/16	15	107.13	17	106.15	105.00	-2	7,456	-0.03%
2018/03/15	17	101.58	19	103.87	106.00	-2	7,295	-0.03%
2018/03/14	8	98.63	14	98.81	98.50	-6	7,094	-0.08%
2018/03/13	1	95.10	2	95.30	96.00	-1	6,960	-0.01%
2018/03/12	0	0.00	2	94.60	95.40	-2	6,943	-0.03%
2018/03/09	2	93.35	1	93.00	93.00	1	6,918	0.01%
2018/03/08	6	93.77	7	94.26	94.00	-1	6,952	-0.01%
2018/03/07	3	94.63	1	94.30	93.10	2	6,963	0.03%
2018/03/06	12	95.36	12	96.16	95.10	0	6,992	0.00%
2018/03/05	3	94.17	35	93.37	93.80	-32	6,990	-0.46%
2018/03/02	12	91.29	3	91.13	91.10	9	6,972	0.13%
2018/03/01	0	0.00	16	88.88	89.90	-16	6,982	-0.23%
2018/02/27	30	88.15	7	87.50	86.40	23	7,003	0.33%
2018/02/26	7	86.06	18	85.96	87.50	-11	7,019	-0.16%
2018/02/23	11	85.45	1	88.50	83.30	10	6,937	0.14%
2018/02/22	2	85.50	0	0.00	85.70	2	6,866	0.03%
2018/02/21	4	87.50	5	86.26	86.40	-1	6,865	-0.01%
2018/02/12	1	83.40	15	84.15	83.60	-14	6,864	-0.20%
2018/02/09	1	84.00	2	84.10	84.20	-1	6,924	-0.01%
2018/02/08	6	88.33	2	88.30	88.00	4	6,952	0.06%
2018/02/07	11	89.75	9	90.99	89.20	2	6,924	0.03%
2018/02/06	11	89.45	0	0.00	87.30	11	6,841	0.16%
2018/02/05	8	92.96	6	93.87	96.20	2	6,701	0.03%
2018/02/02	17	98.79	10	98.97	95.80	7	6,646	0.11%
2018/02/01	0	0.00	8	97.30	98.00	-8	6,548	-0.12%
2018/01/31	3	98.60	1	98.00	98.30	2	6,512	0.03%
2018/01/30	5	96.74	4	97.95	97.50	1	6,446	0.02%
2018/01/29	11	96.00	8	96.01	98.00	3	6,372	0.05%
2018/01/26	5	90.62	0	0.00	92.20	5	6,257	0.08%
2018/01/25	9	96.92	0	0.00	95.40	9	6,086	0.15%
2018/01/24	28	98.66	8	99.50	98.30	20	6,071	0.33%
2018/01/23	17	105.00	5	101.60	100.00	12	5,920	0.20%
2018/01/22	11	104.77	12	105.42	108.50	-1	5,765	-0.02%
2018/01/19	14	102.86	17	103.38	103.00	-3	5,632	-0.05%
2018/01/18	4	101.00	6	100.18	103.00	-2	5,541	-0.04%
2018/01/17	21	94.10	6	95.13	96.40	15	5,378	0.28%
2018/01/16	5	98.14	5	97.32	96.30	0	5,247	0.00%
2018/01/15	15	96.61	7	97.54	96.60	8	5,072	0.16%
2018/01/12	15	101.20	16	102.69	101.00	-1	4,902	-0.02%
2018/01/11	11	106.14	7	105.57	102.50	4	4,819	0.08%
2018/01/10	8	104.50	1	108.50	105.00	7	4,689	0.15%
2018/01/09	5	109.20	3	111.33	109.00	2	4,688	0.04%
2018/01/08	7	109.21	1	110.50	110.00	6	4,666	0.13%
2018/01/05	15	115.03	12	115.04	116.00	3	4,630	0.06%
2018/01/04	8	117.06	13	116.69	117.00	-5	4,571	-0.11%
2018/01/03	4	108.25	14	110.14	111.50	-10	4,456	-0.22%
2018/01/02	7	100.86	2	102.25	101.50	5	4,329	0.12%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－25天前

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

國泰-台中券商分點個股進出
國泰-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

國泰-台中 券商分點個股進出 國泰-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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析