華新科 (2492)-國泰-敦南券商分點個股進出

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
96.5
漲跌
▲1.6
漲幅
+1.69%
成交量
1,159張
產業
上市電子零組件類股
1341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-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	2.4	96.49	6.5	97.25	96.50	-4	1,277	-0.32%
2024/11/21	1.2	94.87	1	94.60	94.90	0.2	1,276	0.02%
2024/11/20	7.3	94.54	1	95.50	94.00	6.3	1,284	0.49%
2024/11/19	25.4	94.09	1.1	95.32	95.50	24.4	1,288	1.89%
2024/11/18	9.1	94.46	2.5	94.25	93.80	6.6	1,295	0.51%
2024/11/15	5.3	96.39	8	96.65	95.90	-2.7	1,279	-0.21%
2024/11/14	12.2	96.87	17.2	96.45	95.50	-5.1	1,286	-0.40%
2024/11/13	12.4	98.53	10	98.16	98.60	2.4	1,263	0.19%
2024/11/12	20.7	99.11	2	99.01	98.90	18.7	1,274	1.47%
2024/11/11	6.4	100.98	4	101.00	101.00	2.4	1,272	0.19%
2024/11/08	6.1	102.85	4.8	103.32	102.50	1.3	1,280	0.10%
2024/11/07	3.3	101.87	7.7	103.12	103.50	-4.4	1,306	-0.34%
2024/11/06	6.3	100.38	2.4	100.50	100.00	3.8	1,307	0.29%
2024/11/05	6.1	100.24	6.2	100.50	99.80	-0.1	1,334	-0.01%
2024/11/04	1.1	101.09	1	101.00	101.00	0.1	1,378	0.01%
2024/11/01	9.1	100.17	5.1	99.80	102.00	4	1,448	0.28%
2024/10/30	4.4	101.82	4.1	100.80	101.00	0.3	1,465	0.02%
2024/10/29	7.9	102.91	2	103.50	102.50	5.9	1,459	0.41%
2024/10/28	1	104.01	4.4	104.47	105.00	-3.3	1,519	-0.22%
2024/10/25	2.2	105.23	0	105.50	106.00	2.2	1,532	0.14%
2024/10/24	4.8	104.89	2	105.00	104.50	2.8	1,554	0.18%
2024/10/23	6.4	106.83	2.1	106.03	105.50	4.3	1,574	0.27%
2024/10/22	2.3	107.04	3.1	106.84	107.50	-0.8	1,589	-0.05%
2024/10/21	7.1	106.07	6.3	106.34	106.50	0.8	1,650	0.05%
2024/10/18	6.1	105.93	9.2	105.68	105.00	-3.2	1,713	-0.19%
2024/10/17	5.6	105.92	5.1	106.10	106.00	0.5	1,790	0.03%
2024/10/16	5.3	104.43	2.5	104.60	104.50	2.8	1,872	0.15%
2024/10/15	5.3	106.58	6	106.58	106.00	-0.7	2,193	-0.03%
2024/10/14	1.2	104.09	38.1	104.08	105.00	-36.9	2,242	-1.64%
2024/10/11	3	104.50	0.2	105.00	104.00	2.8	2,322	0.12%
2024/10/09	4.3	105.12	3.1	106.64	104.50	1.3	2,548	0.05%
2024/10/08	5.5	105.18	4.1	105.00	105.00	1.5	2,606	0.06%
2024/10/07	6.6	106.42	2.1	107.03	106.50	4.5	2,645	0.17%
2024/10/04	6.3	105.60	3.3	105.72	105.50	3.1	2,687	0.11%
2024/10/01	0.2	107.05	11.5	106.61	107.00	-11.4	2,756	-0.41%
2024/09/30	6.1	108.90	4.6	108.94	108.00	1.5	2,777	0.05%
2024/09/27	5.7	109.21	8.2	109.12	109.50	-2.5	2,816	-0.09%
2024/09/26	19.1	110.55	8.7	110.28	109.50	10.4	2,818	0.37%
2024/09/25	14.2	107.15	16.1	108.06	109.00	-1.9	2,783	-0.07%
2024/09/24	8.1	106.94	17.3	106.00	107.50	-9.1	2,763	-0.33%
2024/09/23	3.2	105.35	17	105.39	105.50	-13.8	2,780	-0.50%
2024/09/20	6	104.34	12.7	104.44	104.00	-6.7	2,801	-0.24%
2024/09/19	2.2	102.76	23.4	103.05	103.50	-21.3	2,846	-0.75%
2024/09/18	4.1	101.26	0	0.00	101.00	4.1	2,942	0.14%
2024/09/16	4.2	103.13	1.2	103.01	103.00	3	3,153	0.09%
2024/09/13	8.6	102.86	5.9	102.70	102.50	2.7	3,176	0.08%
2024/09/12	14.2	102.48	18.2	103.55	102.00	-4	3,212	-0.12%
2024/09/11	5.2	98.89	10.6	100.16	99.50	-5.4	3,225	-0.17%
2024/09/10	22.4	99.14	10	98.50	98.00	12.4	3,277	0.38%
2024/09/09	9.5	99.33	5.4	99.94	100.50	4.1	3,466	0.12%
2024/09/06	9.9	101.22	26.4	101.03	101.00	-16.5	3,481	-0.47%
2024/09/05	14.4	101.67	11.5	102.72	100.50	2.8	3,507	0.08%
2024/09/04	29.5	102.18	12.1	102.09	102.00	17.4	3,515	0.50%
2024/09/03	15.1	108.30	9	107.44	107.00	6.1	3,507	0.17%
2024/09/02	8.9	110.08	1.4	109.93	109.50	7.5	3,547	0.21%
2024/08/30	6.3	109.85	3.7	110.29	110.50	2.6	3,556	0.07%
2024/08/29	1.8	109.77	23.1	109.05	110.00	-21.3	3,570	-0.60%
2024/08/28	25.1	108.12	4	108.88	108.00	21.1	3,593	0.59%
2024/08/27	23.2	108.46	6	109.00	109.00	17.2	3,676	0.47%
2024/08/26	4.2	109.49	7.3	109.57	109.00	-3.1	3,688	-0.09%
2024/08/23	6	106.08	16	106.38	107.50	-10	3,694	-0.27%
2024/08/22	2.1	106.50	12.2	106.88	106.50	-10.1	3,710	-0.27%
2024/08/21	14.6	106.60	24.5	106.65	107.00	-9.9	3,783	-0.26%
2024/08/20	28.2	109.34	4.5	109.57	108.50	23.7	3,790	0.63%
2024/08/19	8.3	109.16	8	109.38	109.50	0.3	3,834	0.01%
2024/08/16	5.1	109.37	22.3	109.86	109.00	-17.2	3,840	-0.45%
2024/08/15	15.6	107.57	5	108.10	107.00	10.6	3,838	0.28%
2024/08/14	10.1	108.31	15.3	109.09	109.00	-5.2	3,852	-0.13%
2024/08/13	23.1	107.59	19	107.13	107.00	4	3,840	0.10%
2024/08/12	7.1	106.37	2.6	107.30	106.50	4.5	3,848	0.12%
2024/08/09	14.9	105.81	18.1	106.09	104.50	-3.2	3,873	-0.08%
2024/08/08	6.1	103.83	2.1	104.51	102.50	4	3,846	0.10%
2024/08/07	30	103.53	27.7	104.27	105.00	2.3	3,841	0.06%
2024/08/06	20.7	99.68	44.2	98.70	101.00	-23.5	3,815	-0.62%
2024/08/05	55.9	103.23	12.8	102.84	102.00	43.1	3,767	1.14%
2024/08/02	16.4	114.15	7.5	114.94	113.00	8.9	3,722	0.24%
2024/08/01	7.3	115.35	9.6	116.18	117.00	-2.3	3,720	-0.06%
2024/07/31	46	115.63	48.1	115.52	114.00	-2.1	3,769	-0.06%
2024/07/30	7.5	110.29	19.1	112.54	113.00	-11.6	3,988	-0.29%
2024/07/29	53.8	113.76	4.3	112.81	111.00	49.5	3,979	1.24%
2024/07/26	31.1	113.16	9	113.11	114.50	22.1	3,999	0.55%
2024/07/23	42.8	116.06	11.7	115.91	115.50	31.1	4,067	0.76%
2024/07/22	42.5	116.96	12.6	116.56	115.00	29.9	4,059	0.74%
2024/07/19	70.6	121.90	26.4	121.73	120.00	44.1	4,008	1.10%
2024/07/18	122.5	125.44	47.9	124.78	126.00	74.6	3,996	1.87%	大買/
2024/07/17	111.8	128.06	69.6	128.14	128.00	42.1	3,938	1.07%	大買/
2024/07/16	332.1	128.42	522.1	129.09	127.00	-189.9	3,889	-4.88%	大買/大賣/鉅額交易
2024/07/15	49.5	122.71	23.5	123.38	124.00	26	3,616	0.72%
2024/07/12	43.3	124.36	50.6	124.50	123.50	-7.3	3,577	-0.20%
2024/07/11	54.3	124.71	176.3	124.99	127.00	-122	3,517	-3.47%	大賣/鉅額交易
2024/07/10	13.5	118.62	19.8	119.38	119.00	-6.3	3,351	-0.19%
2024/07/09	98.6	117.66	19.8	117.59	118.00	78.8	3,337	2.36%
2024/07/08	26.7	120.04	17.2	119.62	119.50	9.6	3,316	0.29%
2024/07/05	58.8	121.08	64.3	121.15	121.50	-5.4	3,320	-0.16%
2024/07/04	23.7	118.61	19.4	118.84	119.00	4.2	3,269	0.13%
2024/07/03	36.2	118.65	41.6	118.95	118.50	-5.4	3,281	-0.17%
2024/07/02	17.3	115.51	18.2	115.78	115.50	-0.9	3,312	-0.03%
2024/07/01	24.4	117.13	7	117.57	116.50	17.4	3,380	0.51%
2024/06/28	13.8	118.52	15.2	118.70	118.00	-1.4	3,663	-0.04%
2024/06/27	13.1	117.19	38.6	116.61	116.50	-25.6	4,038	-0.63%
2024/06/26	27.6	118.90	21.1	119.11	118.50	6.5	4,204	0.15%
2024/06/25	55.7	118.98	22.5	119.08	119.50	33.3	4,278	0.78%
2024/06/24	133.4	121.10	97.8	121.46	119.50	35.6	4,236	0.84%	大買/
2024/06/21	201.7	120.25	202.9	121.09	121.00	-1.2	4,173	-0.03%	大買/大賣/
2024/06/20	21.6	117.66	28.2	117.62	118.00	-6.7	4,018	-0.17%
2024/06/19	101.1	117.93	25	117.66	117.00	76.2	4,021	1.89%	大買/
2024/06/18	31	118.57	41.4	119.07	119.00	-10.4	4,014	-0.26%
2024/06/17	38.3	117.73	56.4	118.57	119.50	-18.1	4,027	-0.45%
2024/06/14	100	118.62	170.3	118.09	118.00	-70.2	3,983	-1.76%	大賣/
2024/06/13	10.2	111.65	23.1	112.16	112.50	-12.9	3,790	-0.34%
2024/06/12	28.6	110.59	12.2	111.05	111.00	16.4	3,795	0.43%
2024/06/11	24.3	112.42	7.8	112.16	111.00	16.5	3,835	0.43%
2024/06/07	13.1	113.29	35.7	113.62	113.50	-22.6	3,836	-0.59%
2024/06/06	34.4	110.80	22.3	111.37	110.50	12.1	3,818	0.32%
2024/06/05	14.6	113.26	8.3	113.75	112.50	6.3	3,787	0.17%
2024/06/04	30	112.96	15.7	112.82	112.50	14.4	3,821	0.38%
2024/06/03	24.9	115.35	17.3	115.72	115.00	7.7	3,839	0.20%
2024/05/31	63.3	116.33	54	116.57	114.50	9.3	3,843	0.24%
2024/05/30	38.3	112.83	12.4	112.88	112.00	25.9	3,779	0.69%
2024/05/29	17.4	115.40	18.1	116.23	114.50	-0.7	3,800	-0.02%
2024/05/28	45.8	116.54	23.9	116.12	116.00	21.9	3,822	0.57%
2024/05/27	22.9	115.45	69.3	116.03	116.50	-46.5	3,891	-1.19%
2024/05/24	11.4	110.47	8.5	110.00	111.00	2.9	3,851	0.07%
2024/05/23	20.1	110.75	10.3	110.60	109.50	9.7	3,875	0.25%
2024/05/22	9.3	112.56	11.6	112.20	113.00	-2.4	3,847	-0.06%
2024/05/21	13	109.65	10.1	110.00	110.00	2.9	3,866	0.08%
2024/05/20	9.7	111.17	13.3	110.75	110.50	-3.6	3,888	-0.09%
2024/05/17	5.4	112.00	5.2	111.94	112.00	0.2	3,894	0.00%
2024/05/16	5.1	113.11	11.7	113.50	113.50	-6.5	3,938	-0.17%
2024/05/15	24.2	112.44	16.4	113.09	111.50	7.8	3,953	0.20%
2024/05/14	5.1	114.70	19.2	114.32	115.00	-14.1	3,975	-0.35%
2024/05/13	12.4	113.91	20.6	113.67	114.50	-8.2	3,992	-0.21%
2024/05/10	6.8	112.77	7.8	112.46	113.00	-1	3,985	-0.03%
2024/05/09	4.9	113.57	17.7	114.16	113.00	-12.8	3,979	-0.32%
2024/05/08	18.7	114.84	27.1	114.84	115.00	-8.4	3,979	-0.21%
2024/05/07	14.8	114.66	24.9	114.10	115.00	-10.1	3,973	-0.25%
2024/05/06	72.6	117.16	42.6	116.76	116.00	30	3,960	0.76%
2024/05/03	236.8	118.60	280.7	118.43	117.00	-43.9	3,910	-1.12%	大買/大賣/
2024/05/02	7.2	111.72	5.2	111.32	112.50	2	3,631	0.06%
2024/04/30	40.9	112.37	26.5	112.25	111.50	14.4	3,644	0.39%
2024/04/29	33.9	112.10	49.5	111.97	114.50	-15.6	3,622	-0.43%
2024/04/26	7.7	107.58	9.4	107.40	107.00	-1.7	3,558	-0.05%
2024/04/25	5.4	108.22	16.1	108.60	107.50	-10.7	3,607	-0.30%
2024/04/24	11.9	109.23	28.9	109.49	110.50	-17.1	3,638	-0.47%
2024/04/23	10.2	107.15	6.4	107.09	107.50	3.8	3,755	0.10%
2024/04/22	28.7	107.07	79.8	107.43	106.50	-51	3,764	-1.36%
2024/04/19	34	106.23	14.2	105.54	104.00	19.8	3,792	0.52%
2024/04/18	11.9	106.35	7.2	105.88	106.50	4.6	3,779	0.12%
2024/04/17	24.2	105.42	24.9	105.27	105.00	-0.7	3,780	-0.02%
2024/04/16	45.4	105.64	39.3	106.41	104.50	6.1	3,764	0.16%
2024/04/15	33.3	111.42	54.2	111.54	110.00	-20.9	3,719	-0.56%
2024/04/12	49.2	114.22	14.1	114.43	114.50	35.2	3,703	0.95%
2024/04/11	40.5	114.61	41.8	114.04	113.50	-1.2	3,698	-0.03%
2024/04/10	34.2	118.09	51.5	117.86	117.50	-17.4	3,684	-0.47%
2024/04/09	22.6	117.50	48.9	117.31	117.50	-26.3	3,712	-0.71%
2024/04/08	95.4	120.42	38.5	119.87	118.00	56.9	3,718	1.53%
2024/04/03	134.9	119.74	121	119.82	119.00	13.9	3,669	0.38%	大買/大賣/
2024/04/02	437.2	123.43	294.9	122.60	120.50	142.3	3,630	3.92%	大買/大賣/鉅額交易
2024/04/01	229.3	119.48	291	120.73	124.00	-61.7	3,358	-1.84%	大買/大賣/
2024/03/29	217.3	115.00	145.2	115.27	113.00	72.2	3,016	2.39%	大買/大賣/
2024/03/28	35.4	112.45	40.8	112.15	111.50	-5.4	2,842	-0.19%
2024/03/27	7.5	108.79	13.6	109.05	109.00	-6.2	2,777	-0.22%
2024/03/26	14.3	109.17	25.1	109.40	109.00	-10.8	2,790	-0.39%
2024/03/25	21.8	110.43	39.8	110.74	109.50	-18.1	2,803	-0.64%
2024/03/22	15.5	107.55	27.4	108.38	109.50	-11.9	2,835	-0.42%
2024/03/21	22.9	108.25	23.8	108.37	109.00	-0.8	2,890	-0.03%
2024/03/20	51.8	108.61	29	108.32	107.00	22.7	3,059	0.74%
2024/03/19	15.8	107.54	7.6	107.65	108.00	8.1	3,137	0.26%
2024/03/18	19	107.66	22.1	107.07	107.50	-3	3,172	-0.09%
2024/03/15	13.1	107.07	16.9	107.39	106.50	-3.8	3,214	-0.12%
2024/03/14	36.3	107.38	35.7	106.94	107.50	0.6	3,330	0.02%
2024/03/13	8.9	104.26	5.2	103.61	103.50	3.7	3,348	0.11%
2024/03/12	12.7	105.64	6.2	105.76	105.50	6.5	3,379	0.19%
2024/03/11	3.2	104.18	5.3	104.21	104.00	-2.2	3,469	-0.06%
2024/03/08	23	103.79	29.8	104.30	102.50	-6.7	3,657	-0.18%
2024/03/07	28.8	105.38	37.9	105.63	104.50	-9.1	3,746	-0.24%
2024/03/06	39.6	107.04	27.9	107.03	107.00	11.7	3,982	0.29%
2024/03/05	19.7	108.40	18.3	108.09	108.00	1.4	4,272	0.03%
2024/03/04	22.6	109.95	11.7	110.40	109.00	11	4,763	0.23%
2024/03/01	19	111.31	17	110.85	110.50	2	4,872	0.04%
2024/02/29	102	112.27	63.4	112.09	112.00	38.6	4,915	0.79%	大買/
2024/02/27	38.2	110.68	9.2	109.19	108.50	29	5,122	0.57%
2024/02/26	20.9	110.21	27.6	109.98	111.50	-6.7	5,182	-0.13%
2024/02/23	11.3	112.63	22.6	111.94	111.50	-11.3	5,212	-0.22%
2024/02/22	10.4	112.79	34.9	112.56	113.00	-24.5	5,213	-0.47%
2024/02/21	20.4	113.21	19.1	113.16	113.00	1.4	5,245	0.03%
2024/02/20	33.3	112.84	22.2	112.53	112.50	11.1	5,234	0.21%
2024/02/19	21.8	113.37	25.7	112.79	114.00	-3.8	5,224	-0.07%
2024/02/16	18.5	111.09	12.9	111.72	112.50	5.6	5,225	0.11%
2024/02/15	34.5	110.11	16.9	110.85	111.50	17.6	5,289	0.33%
2024/02/05	31.5	108.17	15.6	108.27	108.00	15.9	5,281	0.30%
2024/02/02	4.1	108.76	17.5	108.75	109.00	-13.3	5,347	-0.25%
2024/02/01	28.1	108.00	6.2	107.75	108.00	21.9	5,405	0.41%
2024/01/31	11.4	107.74	25	107.93	108.00	-13.6	5,504	-0.25%
2024/01/30	41.8	109.23	37.4	108.87	108.00	4.4	5,591	0.08%
2024/01/29	14.2	109.98	24.5	110.17	110.50	-10.2	5,693	-0.18%
2024/01/26	12.5	108.35	10.1	108.45	108.00	2.4	5,968	0.04%
2024/01/25	7.5	109.07	7	109.29	108.50	0.4	6,316	0.01%
2024/01/24	27	109.74	18.1	109.36	109.00	8.9	6,635	0.13%
2024/01/23	20.3	109.93	20.4	109.67	110.00	-0.1	6,637	0.00%
2024/01/22	25.7	107.98	41.7	108.39	108.00	-16	6,635	-0.24%
2024/01/19	32.8	106.78	27.7	106.80	107.50	5.1	6,628	0.08%
2024/01/18	24.3	107.54	23.5	106.81	107.00	0.9	6,594	0.01%
2024/01/17	120.7	111.35	92.5	109.24	107.00	28.2	6,572	0.43%	大買/
2024/01/16	30.9	111.59	8.6	111.65	111.00	22.3	6,437	0.35%
2024/01/15	25.2	113.44	20.2	113.28	114.50	5	6,419	0.08%
2024/01/12	21.3	110.67	42.2	109.91	110.00	-20.9	6,378	-0.33%
2024/01/11	20.6	111.44	11.9	111.75	112.50	8.7	6,351	0.14%
2024/01/10	9.3	111.67	22.2	111.73	111.50	-12.9	6,356	-0.20%
2024/01/09	11.6	112.98	30.5	113.58	113.00	-18.8	6,372	-0.30%
2024/01/08	24	115.72	35.2	114.20	114.00	-11.2	6,387	-0.18%
2024/01/05	12.1	116.06	11.1	116.14	116.00	1	6,411	0.02%
2024/01/04	28.9	116.58	36.4	116.64	116.00	-7.5	6,476	-0.12%
2024/01/03	37.3	118.61	58.9	118.23	118.00	-21.6	6,470	-0.33%
2024/01/02	28.7	122.52	14.8	124.09	121.00	13.9	6,421	0.22%
2023/12/29	17.2	122.56	8.3	122.18	123.00	8.8	6,388	0.14%
2023/12/28	39.1	123.28	25.2	123.04	123.00	13.9	6,380	0.22%
2023/12/27	22.1	122.53	30.2	122.10	122.00	-8.1	6,349	-0.13%
2023/12/26	39.1	123.10	8.5	123.57	122.50	30.6	6,324	0.48%
2023/12/25	22.1	124.04	17	124.12	124.00	5.1	6,276	0.08%
2023/12/22	16.9	122.41	33.5	122.37	122.00	-16.6	6,259	-0.27%
2023/12/21	25.2	123.51	22.3	123.66	123.50	2.9	6,230	0.05%
2023/12/20	46.4	124.73	14.3	124.66	124.50	32.1	6,209	0.52%
2023/12/19	54.8	126.30	58.1	125.58	125.00	-3.3	6,196	-0.05%
2023/12/18	59.9	129.31	46.1	128.97	128.50	13.8	6,165	0.22%
2023/12/15	64	131.46	64.3	131.55	130.50	-0.3	6,163	0.00%
2023/12/14	105.4	136.12	65.6	135.88	134.00	39.8	6,053	0.66%	大買/
2023/12/13	32.2	133.61	46.6	133.53	132.50	-14.3	5,999	-0.24%
2023/12/12	51.4	132.88	36.7	132.84	132.00	14.7	5,991	0.25%
2023/12/11	164.2	136.42	137	136.22	134.50	27.2	5,960	0.46%	大買/大賣/
2023/12/08	61.7	132.44	61.1	132.07	132.50	0.5	5,858	0.01%
2023/12/07	52.6	133.84	28.5	133.77	133.00	24.1	5,800	0.42%
2023/12/06	72	135.00	84.7	134.89	134.00	-12.7	5,791	-0.22%
2023/12/05	220.7	139.65	125.4	138.42	136.50	95.3	5,742	1.66%	大買/大賣/
2023/12/04	141.9	141.57	170.2	141.51	140.50	-28.3	5,676	-0.50%	大買/大賣/
2023/12/01	276.1	140.31	338.3	140.69	140.00	-62.2	5,655	-1.10%	大買/大賣/
2023/11/30	468.5	138.88	284.3	138.33	136.50	184.2	5,545	3.32%	大買/大賣/鉅額交易
2023/11/29	502.6	136.09	439.5	137.06	139.50	63.1	5,607	1.13%	大買/大賣/
2023/11/28	103	125.79	110.3	125.14	127.00	-7.3	5,566	-0.13%	大買/大賣/
2023/11/27	57	121.97	54.7	121.43	120.00	2.3	5,470	0.04%
2023/11/24	279.6	125.91	271.5	125.91	124.00	8	5,395	0.15%	大買/大賣/
2023/11/23	118.7	120.81	76.6	121.26	122.00	42.1	5,097	0.83%	大買/
2023/11/22	33	118.74	51.2	118.88	120.00	-18.2	4,996	-0.36%
2023/11/21	15.7	117.05	19.1	117.00	116.50	-3.4	4,921	-0.07%
2023/11/20	49.5	116.52	22.2	116.20	116.00	27.3	4,900	0.56%
2023/11/17	14.6	118.58	14.2	118.72	119.50	0.4	4,843	0.01%
2023/11/16	7.3	117.42	9.2	117.55	117.00	-1.8	4,848	-0.04%
2023/11/15	15.1	117.21	20.3	117.40	117.00	-5.2	4,832	-0.11%
2023/11/14	63	117.80	37.5	117.53	116.50	25.6	4,799	0.53%
2023/11/13	14.8	121.77	11.6	121.74	121.50	3.2	4,733	0.07%
2023/11/10	49.8	121.14	56.5	121.02	121.50	-6.7	4,696	-0.14%
2023/11/09	44.9	123.80	36.3	124.34	124.00	8.6	4,613	0.19%
2023/11/08	147	125.00	122	123.65	123.50	25	4,562	0.55%	大買/大賣/
2023/11/07	70.2	124.77	77.4	124.61	124.50	-7.2	4,481	-0.16%
2023/11/06	82	123.21	73.2	123.22	123.50	8.8	4,397	0.20%
2023/11/03	246.3	122.46	302.7	122.11	122.00	-56.4	4,290	-1.31%	大買/大賣/
2023/11/02	312.4	117.36	307.2	117.47	118.50	5.1	4,019	0.13%	大買/大賣/
2023/11/01	178.1	112.06	191.9	112.48	111.00	-13.8	3,663	-0.38%	大買/大賣/
2023/10/31	13.1	105.42	21.1	105.34	104.50	-8	3,393	-0.24%
2023/10/30	5.4	103.60	10.7	104.51	104.50	-5.4	3,398	-0.16%
2023/10/27	13	104.35	7	104.07	103.00	6	3,394	0.18%
2023/10/26	15.3	104.08	13	103.62	103.50	2.3	3,399	0.07%
2023/10/25	14	108.89	19.5	108.27	107.50	-5.5	3,411	-0.16%
2023/10/24	7	107.64	13.6	107.82	108.50	-6.6	3,414	-0.19%
2023/10/23	5.1	106.50	7.3	106.30	106.50	-2.2	3,406	-0.06%
2023/10/20	20.2	104.30	22.5	105.08	106.50	-2.3	3,405	-0.07%
2023/10/19	2.2	105.05	4	106.00	106.00	-1.8	3,429	-0.05%
2023/10/18	16.4	105.96	16.3	105.68	105.50	0.1	3,449	0.00%
2023/10/17	25.5	108.40	58.3	107.75	107.00	-32.8	3,445	-0.95%
2023/10/16	16.3	107.53	33	107.95	108.50	-16.8	3,457	-0.49%
2023/10/13	35	106.64	29.6	107.78	108.00	5.5	3,490	0.16%
2023/10/12	33.9	105.26	75.2	106.63	108.00	-41.4	3,510	-1.18%
2023/10/11	14.2	101.53	20.4	101.77	102.00	-6.2	3,454	-0.18%
2023/10/06	5.2	100.07	3	100.00	99.90	2.2	3,476	0.06%
2023/10/05	7.3	100.30	4	100.14	100.00	3.3	3,482	0.09%
2023/10/04	11	99.48	11.1	99.36	99.30	-0.1	3,489	0.00%
2023/10/03	7.9	100.97	4.7	100.62	100.50	3.3	3,477	0.09%
2023/10/02	16.5	103.62	16.8	103.89	103.50	-0.3	3,476	-0.01%
2023/09/28	12.5	102.49	7.1	102.29	102.50	5.5	3,482	0.16%
2023/09/27	10.4	100.96	16.5	101.80	102.00	-6.1	3,494	-0.17%
2023/09/26	14.2	102.68	16.1	101.82	101.50	-1.8	3,495	-0.05%
2023/09/25	15.2	103.63	7.4	102.93	103.00	7.8	3,498	0.22%
2023/09/22	17.4	99.60	20.5	101.25	103.50	-3.1	3,520	-0.09%
2023/09/21	37.2	100.54	32.1	100.74	99.60	5.1	3,548	0.14%
2023/09/20	36.6	104.75	23.3	104.30	103.50	13.4	3,493	0.38%
2023/09/19	55.5	108.11	34.1	107.56	106.00	21.4	3,442	0.62%
2023/09/18	40	108.19	49.2	108.07	108.00	-9.3	3,369	-0.28%
2023/09/15	14.5	107.60	23	107.46	108.00	-8.5	3,331	-0.25%
2023/09/14	13.3	106.31	27.2	106.37	107.00	-13.8	3,297	-0.42%
2023/09/13	22.2	106.72	15.1	105.64	105.50	7.1	3,280	0.22%
2023/09/12	14.6	105.53	20.3	105.94	106.00	-5.7	3,264	-0.17%
2023/09/11	20.2	105.72	18.3	105.21	105.00	1.9	3,251	0.06%
2023/09/08	35.5	105.23	62.1	105.21	106.00	-26.6	3,229	-0.82%
2023/09/07	114.3	108.32	60	107.41	106.50	54.2	3,205	1.69%	大買/
2023/09/06	41.2	107.99	64.4	108.84	111.00	-23.2	3,129	-0.74%
2023/09/05	113.8	108.08	114.7	108.45	107.50	-0.9	3,044	-0.03%	大買/大賣/
2023/09/04	507.6	109.73	471.6	108.70	107.00	36.1	2,971	1.21%	大買/大賣/
2023/09/01	209.7	105.00	333.5	106.57	108.00	-123.8	2,638	-4.69%	大買/大賣/鉅額交易
2023/08/31	12	97.18	36	97.17	98.60	-24	2,250	-1.07%
2023/08/30	4.4	96.06	3.6	96.14	95.90	0.7	2,274	0.03%
2023/08/29	1.3	95.77	1.5	94.98	95.80	-0.3	2,332	-0.01%
2023/08/28	2.3	95.38	10.1	94.93	94.90	-7.9	2,361	-0.33%
2023/08/25	2.5	95.35	1.4	95.18	95.00	1.1	2,442	0.04%
2023/08/24	6.6	95.61	10.6	95.25	95.40	-4	2,458	-0.16%
2023/08/23	9.1	96.04	10	95.88	95.50	-0.9	2,473	-0.04%
2023/08/22	7.2	96.42	26.9	96.63	96.30	-19.6	2,500	-0.79%
2023/08/21	1.2	95.23	11	95.50	94.90	-9.9	2,482	-0.40%
2023/08/18	12.8	94.66	28.9	95.14	94.50	-16.1	2,490	-0.65%
2023/08/17	7.6	93.36	51.5	93.80	94.00	-43.9	2,490	-1.76%
2023/08/16	1.7	89.96	5.1	90.30	91.30	-3.4	2,480	-0.14%
2023/08/15	9.1	91.51	17.2	91.50	91.10	-8	2,505	-0.32%
2023/08/14	16.4	91.47	16	91.60	91.10	0.3	2,540	0.01%
2023/08/11	25.4	91.68	20	92.38	91.50	5.4	2,558	0.21%
2023/08/10	5	90.40	5.7	90.47	90.00	-0.7	2,589	-0.03%
2023/08/09	21.8	90.42	3	90.43	90.30	18.8	2,610	0.72%
2023/08/08	23.6	91.76	9.5	91.96	91.30	14.1	2,629	0.54%
2023/08/07	11.3	92.74	4	92.68	92.70	7.3	2,650	0.28%
2023/08/04	18.3	93.07	11.7	92.95	93.00	6.7	2,678	0.25%
2023/08/02	11.2	93.49	5.4	94.25	93.30	5.7	2,678	0.21%
2023/08/01	11.4	95.54	16.2	94.84	94.70	-4.8	2,797	-0.17%
2023/07/31	11.6	96.02	3.6	96.55	94.90	8	2,977	0.27%
2023/07/28	12.2	94.75	16.1	95.64	95.70	-3.9	2,962	-0.13%
2023/07/27	5.7	95.09	19.9	95.54	95.90	-14.3	2,936	-0.49%
2023/07/26	13.6	93.98	1.5	94.10	94.00	12.1	2,922	0.41%
2023/07/25	6	94.99	11.2	95.19	95.00	-5.1	2,934	-0.18%
2023/07/24	33.2	94.76	25.7	94.86	94.10	7.5	2,945	0.25%
2023/07/21	18.1	97.32	15	97.37	97.30	3.1	2,935	0.11%
2023/07/20	14.5	99.41	15.2	99.82	99.80	-0.7	2,954	-0.02%
2023/07/19	47.9	99.59	23.3	99.30	98.50	24.6	2,970	0.83%
2023/07/18	44.1	100.11	64.6	99.98	99.30	-20.5	3,009	-0.68%
2023/07/17	70.9	99.52	74	99.49	100.50	-3.1	2,991	-0.10%
2023/07/14	15.3	97.67	20.6	97.85	97.90	-5.3	2,973	-0.18%
2023/07/13	10.2	97.30	63.5	97.92	96.40	-53.3	3,004	-1.77%
2023/07/12	9.8	95.98	14.1	96.07	95.60	-4.2	3,029	-0.14%
2023/07/11	9.1	96.14	32.5	96.28	96.60	-23.4	3,173	-0.74%
2023/07/10	4.3	94.98	3	94.87	94.30	1.2	3,359	0.04%
2023/07/07	13.5	94.12	8.7	94.79	94.70	4.8	3,602	0.13%
2023/07/06	8.9	95.36	11.8	95.23	94.80	-2.9	3,681	-0.08%
2023/07/05	14.2	96.61	17.4	96.51	96.10	-3.2	3,830	-0.08%
2023/07/04	8.5	95.98	51.6	96.05	96.60	-43.1	3,818	-1.13%
2023/07/03	5.2	96.66	17.7	96.66	96.50	-12.5	3,832	-0.33%
2023/06/30	60.4	95.66	5.6	96.20	95.40	54.8	3,864	1.42%
2023/06/29	17.8	96.75	53	97.31	96.80	-35.2	3,841	-0.92%
2023/06/28	7.7	93.73	3.7	93.71	93.70	4	3,778	0.11%
2023/06/27	21.7	93.96	13.4	94.43	93.60	8.4	3,781	0.22%
2023/06/26	3.9	94.66	9.5	94.75	94.80	-5.6	3,767	-0.15%
2023/06/21	17.4	95.70	18	95.84	94.90	-0.6	3,782	-0.02%
2023/06/20	15.9	95.14	2.2	94.91	94.80	13.7	3,767	0.36%
2023/06/19	11.2	95.45	3.5	95.36	95.30	7.6	3,758	0.20%
2023/06/16	19.6	95.78	14	95.96	95.80	5.5	3,753	0.15%
2023/06/15	6.6	96.18	13.1	96.67	96.80	-6.5	3,729	-0.18%
2023/06/14	14.9	95.92	8.5	96.12	95.70	6.4	3,742	0.17%
2023/06/13	13.1	95.82	9.1	95.94	96.10	4	3,752	0.11%
2023/06/12	27	94.66	32	94.64	94.80	-5	3,752	-0.13%
2023/06/09	31.5	95.87	17.5	95.79	96.10	14	3,703	0.38%
2023/06/08	102.8	96.03	38.7	96.05	95.10	64.1	3,694	1.74%	大買/
2023/06/07	27	99.08	29.7	99.00	99.10	-2.7	3,651	-0.07%
2023/06/06	89.4	100.35	16.7	99.72	99.00	72.6	3,634	2.00%
2023/06/05	32.3	104.18	18.2	104.91	104.50	14.1	3,576	0.40%
2023/06/02	20.2	104.77	62.9	105.03	105.50	-42.7	3,542	-1.21%
2023/06/01	17.5	103.06	6.7	103.24	102.50	10.8	3,538	0.30%
2023/05/31	39.1	103.50	59.7	103.32	104.00	-20.7	3,541	-0.58%
2023/05/30	13.3	100.41	15.2	100.50	100.00	-1.8	3,488	-0.05%
2023/05/29	9.5	100.87	23.4	100.63	101.00	-13.8	3,544	-0.39%
2023/05/26	30.8	99.54	5.7	100.05	100.50	25	3,572	0.70%
2023/05/25	13.1	99.25	8.6	99.29	99.50	4.5	3,578	0.13%
2023/05/24	8.7	99.39	23.1	99.48	100.00	-14.4	3,610	-0.40%
2023/05/23	15.7	99.64	6.6	100.16	100.00	9.1	3,626	0.25%
2023/05/22	22	100.05	52.4	100.05	100.50	-30.4	3,656	-0.83%
2023/05/19	29.5	99.38	18.5	99.52	98.60	11	3,757	0.29%
2023/05/18	32.5	99.80	28	99.83	100.00	4.5	3,904	0.12%
2023/05/17	9.1	98.69	9	98.92	98.40	0.1	3,903	0.00%
2023/05/16	14.6	97.68	46.7	97.89	98.20	-32.1	3,933	-0.82%
2023/05/15	23.9	94.22	35	94.88	95.20	-11.1	3,896	-0.28%
2023/05/12	27.7	95.76	19.8	95.54	95.70	7.9	3,887	0.20%
2023/05/11	29.2	98.77	20.2	97.94	96.60	9	3,945	0.23%
2023/05/10	13.2	99.40	13.4	99.32	98.70	-0.3	3,936	-0.01%
2023/05/09	41.7	99.21	39.3	98.92	99.00	2.4	3,924	0.06%
2023/05/08	119.5	101.29	103.8	100.71	99.80	15.7	3,908	0.40%	大買/大賣/
2023/05/05	189.3	100.07	188.4	100.83	102.00	0.9	3,817	0.02%	大買/大賣/
2023/05/04	5.8	94.31	2.1	94.54	94.30	3.7	3,859	0.10%
2023/05/03	6.8	94.98	4.3	95.05	94.60	2.5	4,051	0.06%
2023/05/02	15.4	95.86	13.2	95.83	95.90	2.2	4,090	0.05%
2023/04/28	32.6	95.91	11.7	96.09	95.40	20.9	4,112	0.51%
2023/04/27	12.4	93.88	5.6	93.52	93.70	6.8	4,077	0.17%
2023/04/26	19.9	93.66	19.3	94.02	94.00	0.6	4,061	0.01%
2023/04/25	29.9	94.22	33.5	93.04	93.30	-3.6	4,030	-0.09%
2023/04/24	50	97.03	19.9	98.02	96.70	30.1	3,990	0.75%
2023/04/21	73.3	99.80	57.2	98.54	97.10	16.1	3,959	0.41%
2023/04/20	47	103.52	32	103.29	102.00	15	3,892	0.39%
2023/04/19	47.6	104.74	31.1	104.83	103.00	16.5	3,884	0.42%
2023/04/18	36	108.49	46.7	107.69	106.00	-10.8	3,843	-0.28%
2023/04/17	93.2	107.88	27.6	107.95	107.00	65.6	3,789	1.73%
2023/04/14	48.5	110.86	62.2	111.15	110.50	-13.7	3,725	-0.37%
2023/04/13	216.4	110.36	208.1	110.20	109.00	8.3	3,574	0.23%	大買/大賣/
2023/04/12	176.4	108.49	176.3	108.45	110.00	0	3,373	0.00%	大買/大賣/
2023/04/11	85.3	101.35	117.7	101.80	102.50	-32.3	3,130	-1.03%	大賣/
2023/04/10	87.5	100.78	114.4	100.82	100.00	-26.9	3,037	-0.89%	大賣/
2023/04/07	6.4	94.39	5.1	94.54	94.70	1.3	2,876	0.05%
2023/04/06	9.4	94.36	1.2	95.15	94.70	8.2	2,867	0.28%
2023/03/31	37.3	97.95	45.8	97.47	96.70	-8.5	2,850	-0.30%
2023/03/30	3.1	95.44	8.2	95.52	95.50	-5	2,825	-0.18%
2023/03/29	10.7	93.98	13.2	94.13	94.10	-2.5	2,840	-0.09%
2023/03/28	11.6	95.37	6.1	94.92	94.80	5.5	2,858	0.19%
2023/03/27	26.4	97.04	14.2	96.76	96.60	12.2	2,868	0.42%
2023/03/24	57.4	97.18	62.3	97.79	98.00	-4.9	2,895	-0.17%
2023/03/23	54.1	96.24	62.2	96.23	96.20	-8.2	2,865	-0.28%
2023/03/22	5	94.92	3	95.13	95.20	2	2,848	0.07%
2023/03/21	6.3	94.40	6.2	94.49	94.20	0.1	2,870	0.00%
2023/03/20	8.1	93.97	4	93.98	94.10	4.1	2,897	0.14%
2023/03/17	8.1	93.10	4.1	93.16	92.90	4	2,906	0.14%
2023/03/16	14.1	93.06	5.7	93.03	92.90	8.4	2,893	0.29%
2023/03/15	14.2	94.54	14.1	94.73	94.70	0.1	2,884	0.00%
2023/03/14	6.5	93.78	5.5	93.78	93.50	1	2,882	0.03%
2023/03/13	11.8	94.47	11.2	94.92	95.00	0.6	2,909	0.02%
2023/03/10	26.3	96.01	20.5	95.80	95.30	5.8	2,904	0.20%
2023/03/09	17.4	99.55	17.4	99.30	98.70	0	2,871	0.00%
2023/03/08	9.2	100.85	22.2	100.76	100.50	-13	2,855	-0.45%
2023/03/07	48.4	101.85	30.6	102.11	102.00	17.8	2,838	0.63%
2023/03/06	17.2	100.40	39.1	100.75	102.00	-21.8	2,805	-0.78%
2023/03/03	28.2	97.95	16.3	98.07	97.60	11.9	2,749	0.43%
2023/03/02	22.5	97.03	19.1	96.19	95.90	3.4	2,722	0.13%
2023/03/01	56.3	97.37	32.2	97.04	97.10	24	2,690	0.89%
2023/02/24	21.4	100.40	44	100.67	100.50	-22.6	2,619	-0.86%
2023/02/23	26.5	99.61	26.2	100.30	101.00	0.3	2,578	0.01%
2023/02/22	46.3	98.80	30.1	98.56	98.10	16.2	2,553	0.63%
2023/02/21	45.9	101.76	47.3	101.26	101.00	-1.5	2,515	-0.06%
2023/02/20	32.9	101.18	34.8	100.90	100.50	-2	2,502	-0.08%
2023/02/17	99.7	100.01	78.1	100.82	101.00	21.6	2,476	0.87%
2023/02/16	128.8	99.15	141.7	99.11	100.50	-12.8	2,360	-0.54%	大買/大賣/
2023/02/15	21.9	94.47	14	94.53	93.90	7.9	2,239	0.35%
2023/02/14	34.1	95.03	43.4	95.20	95.70	-9.3	2,217	-0.42%
2023/02/13	17.1	92.84	14.2	92.18	93.70	3	2,211	0.13%
2023/02/10	24.8	93.73	8.4	93.53	93.00	16.4	2,224	0.74%
2023/02/09	61.5	95.60	28.5	94.85	94.80	32.9	2,220	1.48%
2023/02/08	15.7	99.18	6.2	98.86	98.70	9.5	2,154	0.44%
2023/02/07	15.3	97.78	5.2	97.92	98.50	10.2	2,151	0.47%
2023/02/06	25.7	99.00	7.6	98.89	98.70	18.2	2,182	0.83%
2023/02/03	35.2	100.85	43.7	100.77	100.00	-8.5	2,200	-0.39%
2023/02/02	213	101.45	176.9	101.54	101.50	36.2	2,212	1.64%	大買/大賣/
2023/02/01	76.1	95.78	78.3	95.65	98.80	-2.2	2,022	-0.11%
2023/01/31	10.6	89.25	15.4	88.78	89.90	-4.8	1,830	-0.26%
2023/01/30	12.2	87.19	17.9	87.21	87.70	-5.7	1,790	-0.32%
2023/01/17	2.2	83.85	1	83.90	84.00	1.2	1,776	0.07%
2023/01/16	0	84.54	6.9	85.09	84.50	-6.9	1,794	-0.38%
2023/01/13	5.3	84.21	3	85.26	84.10	2.3	1,796	0.13%
2023/01/12	1.2	85.67	20.1	85.93	85.80	-18.9	1,816	-1.04%
2023/01/11	6	85.47	10	85.62	85.60	-4.1	1,832	-0.22%
2023/01/10	4.8	85.56	7.5	85.85	86.00	-2.8	1,854	-0.15%
2023/01/09	9.2	84.70	28.6	84.78	85.60	-19.4	1,859	-1.04%
2023/01/06	9.1	82.32	9.1	81.89	82.40	-0.1	1,844	0.00%
2023/01/05	6	81.73	4.6	81.29	81.00	1.4	1,850	0.07%
2023/01/04	7.1	80.92	9	80.66	80.90	-1.9	1,856	-0.10%
2023/01/03	1	79.20	2	78.75	79.20	-1	1,859	-0.05%
2022/12/30	10	79.07	0	79.20	79.00	10	1,868	0.53%
2022/12/29	1.2	77.79	1	77.70	78.20	0.2	1,880	0.01%
2022/12/28	3.1	78.64	1	78.80	78.50	2.1	1,898	0.11%
2022/12/27	3.1	79.74	5.5	80.07	79.90	-2.4	1,910	-0.13%
2022/12/26	0.1	78.60	0	0.00	79.00	0.1	1,930	0.01%
2022/12/23	4.2	78.78	0.1	80.05	78.70	4.1	1,957	0.21%
2022/12/22	12.1	79.14	20	79.49	79.80	-8	1,986	-0.40%
2022/12/21	36.6	77.98	34.4	77.53	77.50	2.2	1,990	0.11%
2022/12/20	10.1	79.68	7.3	79.15	78.00	2.8	1,984	0.14%
2022/12/19	6.5	80.67	2	80.50	80.50	4.5	1,998	0.22%
2022/12/16	10.3	80.97	3.2	81.14	81.00	7.1	1,986	0.36%
2022/12/15	1	83.10	3	83.17	82.80	-2	1,961	-0.10%
2022/12/14	3.3	82.50	5	82.70	83.20	-1.7	1,983	-0.08%
2022/12/13	13.4	82.39	6.1	82.20	81.90	7.3	1,988	0.37%
2022/12/12	5.7	81.24	15.3	81.63	84.50	-9.7	1,974	-0.49%
2022/12/09	11	82.60	8	82.34	82.10	3	1,964	0.15%
2022/12/08	17.7	82.37	10.1	82.28	82.40	7.7	1,972	0.39%
2022/12/07	17.4	84.47	14.1	84.84	83.40	3.3	1,966	0.17%
2022/12/06	8.6	86.73	17	86.08	85.80	-8.4	1,964	-0.43%
2022/12/05	47.4	89.66	23.2	89.78	89.00	24.2	1,998	1.21%
2022/12/02	8.5	88.19	3.3	88.41	88.40	5.1	2,000	0.26%
2022/12/01	17	88.93	9	88.68	87.90	8	1,998	0.40%
2022/11/30	4.6	86.36	5.4	86.29	87.30	-0.8	1,984	-0.04%
2022/11/29	2	84.48	7.7	84.24	85.40	-5.6	1,979	-0.28%
2022/11/28	8.5	84.12	0.2	84.46	84.10	8.3	1,976	0.42%
2022/11/25	3.1	85.77	1.4	85.37	85.20	1.6	1,987	0.08%
2022/11/24	3	85.67	2	86.35	86.40	1	1,993	0.05%
2022/11/23	0.1	84.57	1	84.80	84.20	-0.9	1,994	-0.05%
2022/11/22	4.3	85.12	9.1	85.29	84.70	-4.8	2,018	-0.24%
2022/11/21	28	86.04	11.2	85.79	85.20	16.8	2,018	0.83%
2022/11/18	37.1	87.35	6.1	87.46	86.90	30.9	2,012	1.54%
2022/11/17	6.1	87.89	3.1	87.73	88.40	3	2,003	0.15%
2022/11/16	33.7	87.17	5.2	87.51	87.30	28.5	1,996	1.43%
2022/11/15	4	87.09	14.8	87.73	88.40	-10.8	1,980	-0.55%
2022/11/14	7	86.19	5.1	86.32	86.60	1.9	1,965	0.09%
2022/11/11	21.5	87.22	27	86.65	85.60	-5.5	1,977	-0.28%
2022/11/10	11	84.32	6.4	84.17	84.70	4.6	1,929	0.24%
2022/11/09	20.3	84.02	7.7	83.80	84.10	12.6	1,921	0.65%
2022/11/08	3.3	81.82	4	82.17	81.20	-0.7	1,873	-0.04%
2022/11/07	7.1	81.04	8	81.19	81.40	-0.9	1,855	-0.05%
2022/11/04	10	81.03	6	81.37	81.70	4	1,840	0.22%
2022/11/03	8.2	80.47	12.1	79.98	80.60	-3.9	1,832	-0.21%
2022/11/02	10.2	79.60	5.1	79.77	79.50	5.2	1,824	0.28%
2022/11/01	7.7	81.07	13.2	80.67	81.50	-5.6	1,785	-0.31%
2022/10/31	8.7	77.75	22.5	76.41	79.00	-13.8	1,729	-0.80%
2022/10/28	17.5	74.45	5	75.24	73.10	12.5	1,671	0.75%
2022/10/27	3.2	78.76	2.5	78.64	79.00	0.7	1,631	0.04%
2022/10/26	0.1	77.28	0	77.30	77.00	0.1	1,639	0.01%
2022/10/25	2	77.30	3	77.20	77.00	-1	1,637	-0.06%
2022/10/24	2	77.00	3.3	76.56	76.80	-1.3	1,620	-0.08%
2022/10/21	4.3	73.94	5	74.08	73.50	-0.7	1,610	-0.04%
2022/10/20	1.1	75.26	5.1	76.06	75.30	-4	1,606	-0.25%
2022/10/19	5.2	77.74	4	78.30	78.00	1.2	1,591	0.07%
2022/10/18	4	79.10	9.1	79.42	79.00	-5.1	1,565	-0.33%
2022/10/17	0.1	73.70	23.7	73.66	76.90	-23.6	1,562	-1.51%
2022/10/14	5.5	74.93	6.1	75.23	75.30	-0.6	1,580	-0.04%
2022/10/13	4.1	73.31	6.4	72.27	71.90	-2.3	1,593	-0.14%
2022/10/12	3	74.40	2.1	75.35	74.80	0.9	1,603	0.06%
2022/10/11	6.2	75.41	5	75.34	74.60	1.2	1,618	0.07%
2022/10/07	5.1	78.67	1.1	78.19	78.40	4	1,620	0.24%
2022/10/06	2.5	79.00	3	78.93	78.90	-0.5	1,637	-0.03%
2022/10/05	6.2	78.55	1.5	78.31	78.20	4.7	1,639	0.29%
2022/10/04	1.1	76.07	7.6	76.50	76.90	-6.5	1,638	-0.40%
2022/10/03	2	74.25	3.3	74.13	74.00	-1.3	1,648	-0.08%
2022/09/30	12.3	73.06	3	73.36	74.50	9.2	1,688	0.55%
2022/09/29	9.1	74.94	10.1	75.13	75.20	-1	1,690	-0.06%
2022/09/28	9.4	75.55	6.4	74.57	73.30	3	1,679	0.18%
2022/09/27	7	77.34	6.2	77.86	78.10	0.8	1,687	0.05%
2022/09/26	21.7	79.66	13	78.20	77.00	8.7	1,720	0.50%
2022/09/23	9.2	84.51	4.5	83.54	83.40	4.7	1,758	0.27%
2022/09/22	7.8	83.71	3	84.03	84.30	4.8	1,779	0.27%
2022/09/21	8	85.34	3.1	85.49	85.40	4.9	1,782	0.28%
2022/09/20	5	87.72	9.2	86.55	86.60	-4.2	1,763	-0.24%
2022/09/19	7	87.68	6	87.18	87.20	1	1,758	0.06%
2022/09/16	7.3	89.39	2	89.10	88.40	5.3	1,762	0.30%
2022/09/15	7.2	91.85	8.2	91.42	90.50	-1	1,767	-0.06%
2022/09/14	7.6	91.15	6.3	90.69	91.60	1.2	1,772	0.07%
2022/09/13	25.3	93.03	12.3	93.18	92.90	12.9	1,776	0.73%
2022/09/12	21.7	92.30	28	92.65	92.90	-6.3	1,817	-0.35%
2022/09/08	13.4	87.22	11	87.31	87.40	2.4	1,799	0.13%
2022/09/07	9.9	84.42	6.4	84.42	84.20	3.5	1,786	0.20%
2022/09/06	4.5	86.48	1	86.10	86.00	3.5	1,814	0.19%
2022/09/05	9.4	87.73	8.2	87.54	87.40	1.1	1,820	0.06%
2022/09/02	5.2	90.28	4	90.00	89.90	1.2	1,830	0.07%
2022/09/01	11.6	90.91	1	90.80	90.20	10.6	1,837	0.57%
2022/08/31	5.3	91.98	7	92.64	93.00	-1.7	1,821	-0.09%
2022/08/30	1.4	91.47	1	90.80	91.60	0.4	1,817	0.02%
2022/08/29	15.6	90.84	14	90.41	90.20	1.6	1,819	0.09%
2022/08/26	2.2	94.52	3	94.70	95.00	-0.8	1,823	-0.04%
2022/08/25	2	92.50	3.4	93.66	94.00	-1.4	1,843	-0.08%
2022/08/24	2.1	91.85	2.8	91.87	91.70	-0.7	1,850	-0.04%
2022/08/23	4.4	92.60	2.2	92.52	92.60	2.2	1,860	0.12%
2022/08/22	4.3	94.14	0.2	94.20	93.90	4.1	1,915	0.21%
2022/08/19	5.1	94.18	3.3	94.52	94.80	1.9	1,950	0.10%
2022/08/18	19.1	92.10	17	92.69	93.40	2.1	1,949	0.11%
2022/08/17	6.3	93.94	9	94.74	94.80	-2.7	1,934	-0.14%
2022/08/16	8.2	93.92	2	93.85	93.40	6.2	1,923	0.32%
2022/08/15	2.3	94.33	10.1	94.79	94.70	-7.8	1,914	-0.41%
2022/08/12	3.2	93.06	5	92.76	93.50	-1.8	1,913	-0.09%
2022/08/11	1	91.02	18.9	91.10	91.50	-17.9	1,917	-0.93%
2022/08/10	21.4	89.83	2	89.60	89.50	19.4	1,954	0.99%
2022/08/09	4.5	93.21	2	94.20	93.90	2.4	1,976	0.12%
2022/08/08	11.4	94.34	4	94.53	94.00	7.4	1,963	0.38%
2022/08/05	1.2	95.69	4	95.90	96.20	-2.8	1,966	-0.14%
2022/08/04	16.2	95.29	5.1	94.73	94.70	11.1	2,001	0.55%
2022/08/03	10.2	96.80	14	96.63	96.40	-3.9	2,033	-0.19%
2022/08/02	15.7	96.63	8	95.98	96.00	7.7	2,068	0.37%
2022/08/01	9.5	99.92	8	99.49	99.40	1.5	2,112	0.07%
2022/07/29	3.1	101.49	1.1	101.27	101.50	2	2,144	0.09%
2022/07/28	6	100.30	7	100.86	101.00	-1	2,169	-0.05%
2022/07/27	4.3	100.42	4	100.25	101.50	0.3	2,218	0.01%
2022/07/26	1.7	99.68	1.2	99.63	99.50	0.5	2,220	0.02%
2022/07/25	0.1	101.00	1	101.00	102.00	-0.9	2,221	-0.04%
2022/07/22	9	103.11	5.3	102.53	102.00	3.7	2,232	0.16%
2022/07/21	14	102.04	26.7	102.02	102.50	-12.7	2,237	-0.57%
2022/07/20	11.4	100.17	11.2	99.63	98.80	0.2	2,209	0.01%
2022/07/19	8.3	99.41	11	99.69	99.90	-2.7	2,217	-0.12%
2022/07/18	7.4	97.40	14.4	97.84	99.00	-7	2,197	-0.32%
2022/07/15	16.5	96.43	10	96.62	96.30	6.5	2,184	0.30%
2022/07/14	17.1	94.06	34.3	94.79	95.90	-17.2	2,225	-0.77%
2022/07/13	2.2	92.71	4.2	92.92	92.00	-2	2,215	-0.09%
2022/07/12	18.6	90.93	16.4	91.16	90.00	2.2	2,209	0.10%
2022/07/11	0.2	92.05	0.2	91.60	91.50	0	2,197	0.00%
2022/07/08	25.6	95.86	26.2	95.74	94.50	-0.6	2,180	-0.03%
2022/07/07	4.4	90.27	3.2	90.46	91.40	1.2	2,129	0.05%
2022/07/06	14.4	88.79	12	88.48	87.60	2.4	2,123	0.11%
2022/07/05	6.1	87.74	6.9	88.04	88.60	-0.8	2,149	-0.04%
2022/07/04	4.2	85.81	8.3	84.96	85.80	-4.1	2,128	-0.19%
2022/07/01	7.8	86.03	15.3	86.04	82.70	-7.5	2,102	-0.36%
2022/06/30	7.9	90.33	9.8	90.28	89.70	-1.8	2,029	-0.09%
2022/06/29	1.6	93.35	8	93.19	93.10	-6.4	2,000	-0.32%
2022/06/28	5.2	95.79	3	95.10	95.20	2.2	1,986	0.11%
2022/06/27	2	97.30	2.5	97.48	97.90	-0.5	1,996	-0.03%
2022/06/24	3.2	95.37	4.5	95.87	95.00	-1.2	1,995	-0.06%
2022/06/23	5.1	93.51	6.1	94.06	93.60	-1	1,987	-0.05%
2022/06/22	12.4	95.37	5.9	94.63	93.10	6.4	1,977	0.32%
2022/06/21	14.1	96.80	8.1	97.43	97.70	6	1,959	0.30%
2022/06/20	26.4	98.15	30.2	95.68	94.50	-3.8	1,961	-0.19%
2022/06/17	12.2	100.23	7.2	100.52	100.50	5	1,903	0.26%
2022/06/16	6.5	105.91	11.1	105.04	103.00	-4.6	1,869	-0.25%
2022/06/15	21.8	105.98	10.3	105.82	105.50	11.4	1,869	0.61%
2022/06/14	18.3	107.16	8	106.25	107.50	10.3	1,882	0.54%
2022/06/13	10.6	108.41	2.5	108.52	107.00	8.1	1,903	0.43%
2022/06/10	17.1	114.00	24.2	113.47	113.50	-7.1	1,898	-0.37%
2022/06/09	5	117.40	5.1	117.30	117.00	-0.1	1,888	0.00%
2022/06/08	12.6	118.09	1	119.50	118.00	11.6	1,893	0.61%
2022/06/07	13.1	118.43	7.5	118.86	118.00	5.6	1,903	0.29%
2022/06/06	12.1	119.21	8.3	120.12	120.00	3.8	1,916	0.20%
2022/06/02	7	117.85	14.4	117.92	118.00	-7.4	1,928	-0.38%
2022/06/01	5.6	116.74	13.1	117.08	116.50	-7.5	1,952	-0.39%
2022/05/31	14.4	115.93	10	116.25	116.00	4.4	1,951	0.23%
2022/05/30	33.1	117.20	31.5	117.03	116.50	1.6	1,952	0.08%
2022/05/27	7	114.43	21.3	115.08	116.00	-14.3	1,899	-0.75%
2022/05/26	3.2	112.77	4	112.50	111.00	-0.9	1,893	-0.05%
2022/05/25	5.1	109.82	11.3	111.10	111.00	-6.2	1,904	-0.32%
2022/05/24	6.1	109.85	3.1	109.76	108.00	3	1,942	0.15%
2022/05/23	1.1	111.50	3.2	111.50	111.50	-2	1,969	-0.10%
2022/05/20	4.2	111.61	1.1	110.60	111.50	3.1	2,002	0.15%
2022/05/19	13.2	110.15	3	110.83	111.00	10.2	2,006	0.51%
2022/05/18	19.1	113.71	22.4	113.85	113.00	-3.3	2,013	-0.16%
2022/05/17	22.2	110.87	17.4	111.33	112.50	4.8	1,983	0.24%
2022/05/16	4.2	106.79	6.4	107.63	106.50	-2.2	1,962	-0.11%
2022/05/13	4.1	105.52	9.1	106.21	106.50	-5	1,960	-0.25%
2022/05/12	29.5	105.34	5	106.50	104.00	24.5	1,959	1.25%
2022/05/11	16.1	106.60	10	107.20	107.00	6	1,937	0.31%
2022/05/10	9.2	107.82	13	108.10	109.50	-3.7	1,916	-0.19%
2022/05/09	13.9	108.42	5.9	109.18	108.50	8	1,890	0.42%
2022/05/06	17.8	113.24	19.1	113.49	113.00	-1.2	1,844	-0.07%
2022/05/05	21.4	118.10	2.5	117.91	118.00	18.9	1,829	1.03%
2022/05/04	23.2	118.56	44.5	118.44	117.50	-21.3	1,823	-1.17%
2022/05/03	4	121.87	8.4	122.32	123.50	-4.4	1,783	-0.24%
2022/04/29	10.2	122.01	9.1	124.25	122.50	1.1	1,790	0.06%
2022/04/28	0.7	122.58	3.2	122.10	122.50	-2.5	1,798	-0.14%
2022/04/27	13.8	117.42	9.5	118.41	121.00	4.3	1,787	0.24%
2022/04/26	4.8	121.17	9.3	120.82	121.00	-4.5	1,777	-0.25%
2022/04/25	24.7	123.03	29.4	125.43	121.50	-4.7	1,827	-0.26%
2022/04/22	5.4	128.65	1	128.50	129.00	4.4	1,809	0.24%
2022/04/21	2.7	130.92	10.2	131.09	132.00	-7.6	1,832	-0.41%
2022/04/20	15.6	127.91	9.1	129.06	129.00	6.5	1,853	0.35%
2022/04/19	4.4	129.54	2.1	130.27	129.50	2.3	1,855	0.12%
2022/04/18	5.5	127.85	5.4	128.21	128.00	0.2	1,927	0.01%
2022/04/15	4.2	129.35	3.1	129.36	129.00	1.1	1,936	0.05%
2022/04/14	14.2	132.04	2.3	132.22	131.50	12	1,985	0.60%
2022/04/13	2.2	131.50	10.4	131.87	132.00	-8.2	2,013	-0.41%
2022/04/12	16.8	128.28	11.5	127.85	128.00	5.4	2,103	0.25%
2022/04/11	21.9	130.59	8	130.43	128.50	13.9	2,361	0.59%
2022/04/08	6.2	136.42	3.9	136.37	136.00	2.3	2,391	0.10%
2022/04/07	20	136.92	3.7	137.00	135.50	16.3	2,394	0.68%
2022/04/06	3.1	139.20	0	0.00	139.50	3.1	2,384	0.13%
2022/04/01	5.2	140.99	1	141.00	141.00	4.2	2,389	0.18%
2022/03/31	5.4	143.21	2	143.00	142.00	3.4	2,416	0.14%
2022/03/30	3.2	143.18	3.4	143.95	143.50	-0.2	2,449	-0.01%
2022/03/29	1.2	140.49	27.4	140.08	141.00	-26.2	2,473	-1.06%
2022/03/28	2	139.26	2.3	140.13	140.00	-0.2	2,517	-0.01%
2022/03/25	4.1	141.80	2.2	142.45	141.00	1.9	2,537	0.07%
2022/03/24	7.2	143.45	0.4	144.27	144.00	6.8	2,548	0.27%
2022/03/23	4.4	145.27	1.4	145.84	145.00	3.1	2,577	0.12%
2022/03/22	2.1	144.04	1	144.50	145.00	1.1	2,617	0.04%
2022/03/21	28.6	144.93	2.5	144.30	144.00	26.1	2,726	0.96%
2022/03/18	5.6	142.32	10.3	142.53	144.00	-4.7	2,776	-0.17%
2022/03/17	10.3	143.39	14.3	142.63	144.50	-4	2,810	-0.14%
2022/03/16	30.7	137.64	6.2	136.76	136.00	24.5	2,793	0.88%
2022/03/15	10.3	138.56	20.4	138.45	138.50	-10.2	2,798	-0.36%
2022/03/14	3.2	140.85	5.1	141.35	141.50	-1.9	2,835	-0.07%
2022/03/11	3.5	141.16	2	141.50	141.50	1.5	2,949	0.05%
2022/03/10	2.5	142.80	2.3	142.57	142.50	0.2	2,981	0.01%
2022/03/09	15.5	140.45	18.3	139.59	139.50	-2.8	3,012	-0.09%
2022/03/08	12.9	139.60	11	139.80	138.00	2	3,068	0.06%
2022/03/07	28.7	142.30	16	143.22	142.00	12.7	3,125	0.41%
2022/03/04	6.7	148.25	15	148.50	148.00	-8.3	3,559	-0.23%
2022/03/03	8.2	151.30	7	150.71	150.00	1.2	3,658	0.03%
2022/03/02	4.4	150.01	17.1	150.21	151.00	-12.7	3,710	-0.34%
2022/03/01	3.1	150.69	8.1	150.99	151.00	-5	3,751	-0.13%
2022/02/25	15.9	147.15	2.2	146.34	146.00	13.8	3,827	0.36%
2022/02/24	21.8	148.81	28.6	148.43	146.50	-6.7	3,894	-0.17%
2022/02/23	17.2	151.85	4.1	151.50	151.50	13.1	3,966	0.33%
2022/02/22	28.5	153.15	9.2	153.38	153.50	19.3	4,041	0.48%
2022/02/21	8.3	155.97	11.1	157.00	157.50	-2.8	4,181	-0.07%
2022/02/18	7.4	156.03	5.3	155.93	157.00	2.1	4,352	0.05%
2022/02/17	5.7	159.55	11.7	159.92	158.50	-6	4,386	-0.14%
2022/02/16	9.3	158.29	9.1	158.12	158.50	0.2	4,434	0.00%
2022/02/15	4.3	155.38	2.5	155.43	155.00	1.8	4,472	0.04%
2022/02/14	6.3	155.01	13.3	154.89	154.50	-7	4,496	-0.16%
2022/02/11	11.4	159.13	17.2	157.77	159.50	-5.8	4,542	-0.13%
2022/02/10	8.7	158.48	5.6	158.73	158.50	3.1	4,635	0.07%
2022/02/09	9.6	157.43	13.8	157.62	158.50	-4.1	4,670	-0.09%
2022/02/08	5.4	155.77	7.1	155.86	156.50	-1.6	4,725	-0.03%
2022/02/07	6.4	153.54	7.1	153.73	153.50	-0.7	4,964	-0.01%
2022/01/26	6.5	150.76	5.4	150.79	150.50	1.1	5,156	0.02%
2022/01/25	7.5	152.01	8	151.38	151.00	-0.6	5,207	-0.01%
2022/01/24	6.6	153.42	5	154.00	154.00	1.6	5,208	0.03%
2022/01/21	4.2	155.69	3.9	155.87	155.50	0.3	5,227	0.01%
2022/01/20	0.5	157.69	11	157.99	158.50	-10.5	5,272	-0.20%
2022/01/19	9.4	156.51	2	155.75	156.50	7.4	5,293	0.14%
2022/01/18	42.2	160.75	39.3	159.87	157.50	2.9	5,301	0.05%
2022/01/17	7.6	157.78	4.2	156.78	157.00	3.4	5,263	0.06%
2022/01/14	5.9	151.88	11.4	151.89	154.50	-5.5	5,266	-0.10%
2022/01/13	15.8	154.82	16.7	154.44	154.50	-1	5,271	-0.02%
2022/01/12	24.4	157.27	21.7	156.82	156.00	2.7	5,279	0.05%
2022/01/11	31.6	161.31	15.7	161.24	160.50	15.9	5,269	0.30%
2022/01/10	8.6	166.73	5	168.00	167.50	3.6	5,210	0.07%
2022/01/07	21.9	167.70	22.3	168.44	167.00	-0.4	5,231	-0.01%
2022/01/06	22.9	171.87	39.4	171.15	171.50	-16.5	5,233	-0.32%
2022/01/05	96.5	174.73	56.8	173.87	173.00	39.6	5,265	0.75%
2022/01/04	92.5	177.09	117.5	177.01	177.00	-25.1	5,217	-0.48%	大賣/
2022/01/03	38.8	169.60	40.2	170.24	171.00	-1.4	4,972	-0.03%
2021/12/30	7.2	167.00	5.1	167.09	167.00	2.1	4,978	0.04%
2021/12/29	7.7	166.35	4.2	167.01	166.50	3.5	5,008	0.07%
2021/12/28	3.7	168.21	15.1	167.77	167.50	-11.4	5,039	-0.23%
2021/12/27	9.8	167.26	16.1	167.50	167.00	-6.3	5,057	-0.13%
2021/12/24	13.7	167.21	11.3	167.59	166.00	2.4	5,096	0.05%
2021/12/23	17.3	169.30	18.3	169.39	169.00	-1	5,131	-0.02%
2021/12/22	16.9	168.97	21.5	168.57	169.00	-4.6	5,181	-0.09%
2021/12/21	4.2	166.54	12.4	166.97	167.00	-8.2	5,179	-0.16%
2021/12/20	19.7	165.58	13.5	165.64	165.00	6.3	5,171	0.12%
2021/12/17	16.3	166.10	6	166.42	166.50	10.2	5,157	0.20%
2021/12/16	29	167.11	20.2	167.10	166.00	8.8	5,136	0.17%
2021/12/15	53.4	167.56	55.7	167.49	167.50	-2.3	5,114	-0.04%
2021/12/14	20	163.51	15.3	163.43	162.50	4.7	5,024	0.09%
2021/12/13	23.2	163.09	5.2	162.71	162.00	18	5,000	0.36%
2021/12/10	7.5	164.30	8.5	164.54	164.00	-0.9	4,978	-0.02%
2021/12/09	11.5	165.69	14.7	166.13	167.00	-3.1	4,960	-0.06%
2021/12/08	29.7	165.70	18.4	165.18	164.00	11.3	4,937	0.23%
2021/12/07	50.6	165.30	36.8	165.27	164.00	13.8	4,901	0.28%
2021/12/06	25.2	170.25	14	170.25	169.00	11.2	4,809	0.23%
2021/12/03	24.3	171.70	7.2	172.29	172.50	17.1	4,804	0.36%
2021/12/02	61.2	173.86	19.6	172.89	171.00	41.7	4,774	0.87%
2021/12/01	48.8	174.95	25.8	174.74	174.50	23.1	4,705	0.49%
2021/11/30	66.8	177.25	26.9	178.13	173.50	39.9	4,614	0.87%
2021/11/29	34.8	172.85	42	172.65	176.00	-7.2	4,155	-0.17%
2021/11/26	29.8	175.18	30	175.18	173.00	-0.2	4,068	0.00%
2021/11/25	24.3	179.75	31.2	179.51	178.50	-6.8	4,027	-0.17%
2021/11/24	42.1	178.30	43.8	178.91	179.50	-1.7	3,993	-0.04%
2021/11/23	58.4	180.88	48.8	180.49	180.00	9.6	3,928	0.24%
2021/11/22	90	180.93	70.2	182.11	183.50	19.8	3,864	0.51%
2021/11/19	128.9	176.74	121.2	176.00	177.50	7.7	3,775	0.20%	大買/大賣/
2021/11/18	102.8	175.08	65.6	175.05	175.00	37.2	3,691	1.01%	大買/
2021/11/17	46.1	168.56	77.4	167.10	171.00	-31.2	3,533	-0.88%
2021/11/16	16.5	159.98	21.6	160.48	160.50	-5.1	3,392	-0.15%
2021/11/15	9.5	158.82	32.7	159.66	160.00	-23.2	3,437	-0.68%
2021/11/12	11.8	155.46	6.5	155.49	154.50	5.4	3,408	0.16%
2021/11/11	14.6	157.00	5.6	157.01	156.50	9	3,375	0.27%
2021/11/10	22.6	159.22	23.8	159.08	159.00	-1.2	3,368	-0.04%
2021/11/09	36	156.63	77.6	156.83	159.00	-41.6	3,360	-1.24%
2021/11/08	35.2	151.17	40	150.51	151.50	-4.8	3,263	-0.15%
2021/11/05	29.5	154.77	45.5	154.30	154.00	-16	3,245	-0.49%
2021/11/04	231	160.73	97.6	158.83	157.50	133.4	3,204	4.16%	大買/鉅額交易
2021/11/03	49.8	155.29	66.5	156.22	158.00	-16.7	2,986	-0.56%
2021/11/02	30.4	145.37	20	144.85	144.00	10.4	2,795	0.37%
2021/11/01	8.1	150.26	11.1	150.28	150.00	-3	2,739	-0.11%
2021/10/29	20.1	152.37	6.3	151.68	151.00	13.8	2,726	0.51%
2021/10/28	21.5	153.85	12.2	153.63	153.50	9.3	2,728	0.34%
2021/10/27	12.9	149.60	5	150.80	151.50	7.9	2,699	0.29%
2021/10/26	6.9	151.24	6.2	151.10	150.50	0.7	2,695	0.03%
2021/10/25	9.1	147.86	14.4	150.02	151.50	-5.3	2,686	-0.20%
2021/10/22	14.9	147.74	10	148.35	149.00	4.8	2,717	0.18%
2021/10/21	31	147.16	8	147.75	147.50	23	2,735	0.84%
2021/10/20	5.2	146.82	3	146.33	147.50	2.2	2,728	0.08%
2021/10/19	11.1	142.90	14.1	143.99	145.00	-3	2,729	-0.11%
2021/10/18	17.2	145.02	5.1	143.87	143.00	12.1	2,767	0.44%
2021/10/15	16.5	145.57	5.5	145.65	146.00	11	2,798	0.39%
2021/10/14	18.1	140.38	25.4	141.24	142.00	-7.3	2,803	-0.26%
2021/10/13	26.8	140.43	8.1	139.89	138.50	18.7	2,790	0.67%
2021/10/12	7.1	144.54	6.7	144.25	144.00	0.4	2,750	0.02%
2021/10/08	5	148.87	1.1	151.99	148.00	4	2,757	0.14%
2021/10/07	14	147.75	7.1	147.59	150.00	6.9	2,769	0.25%
2021/10/06	15.7	145.55	11	147.00	143.50	4.7	2,748	0.17%
2021/10/05	8.4	147.20	12.1	144.66	149.00	-3.7	2,729	-0.14%
2021/10/04	6.5	147.57	7.6	148.21	146.00	-1.1	2,731	-0.04%
2021/10/01	32.9	150.32	25	150.56	149.50	7.9	2,788	0.28%
2021/09/30	9.7	152.60	6.5	152.46	153.00	3.2	2,839	0.11%
2021/09/29	16.8	152.82	10	153.24	155.00	6.8	2,848	0.24%
2021/09/28	15.9	159.18	12.1	160.08	158.00	3.9	2,819	0.14%
2021/09/27	16.6	164.76	3	165.09	163.50	13.5	2,851	0.48%
2021/09/24	6.1	166.67	3.1	167.34	166.50	2.9	3,018	0.10%
2021/09/23	6.4	166.74	3.5	166.79	165.50	2.9	3,165	0.09%
2021/09/22	8.2	165.39	4.5	165.45	165.00	3.7	3,268	0.11%
2021/09/17	2.9	169.80	3	170.67	170.50	-0.1	3,270	0.00%
2021/09/16	4.2	168.87	2	170.25	168.50	2.2	3,302	0.07%
2021/09/15	12.6	168.42	0.9	169.92	167.50	11.7	3,294	0.36%
2021/09/14	4.3	173.32	3.1	172.54	172.00	1.2	3,316	0.04%
2021/09/13	1.4	173.85	4.1	173.77	172.50	-2.8	3,344	-0.08%
2021/09/10	2.1	172.32	5	173.10	175.00	-3	3,390	-0.09%
2021/09/09	3.2	174.19	6.3	174.48	174.00	-3.1	3,462	-0.09%
2021/09/08	6.8	175.40	3	176.00	175.00	3.7	3,557	0.11%
2021/09/07	1	178.51	4.1	180.00	178.50	-3.1	3,636	-0.08%
2021/09/06	3.9	180.31	2.3	179.78	179.50	1.6	3,797	0.04%
2021/09/03	14	182.00	2.3	182.50	182.00	11.8	3,848	0.31%
2021/09/02	4.3	181.59	1	185.50	181.00	3.3	3,903	0.08%
2021/09/01	5.1	185.80	17	185.76	186.50	-11.9	3,923	-0.30%
2021/08/31	6.6	181.25	3.1	182.94	180.50	3.5	3,923	0.09%
2021/08/30	4	184.62	6.1	184.00	183.50	-2	3,941	-0.05%
2021/08/27	15.5	189.36	6.3	189.66	189.00	9.1	3,972	0.23%
2021/08/26	5.4	186.34	0	187.30	185.00	5.4	3,958	0.14%
2021/08/25	2.1	187.47	8.2	186.71	188.50	-6.1	4,002	-0.15%
2021/08/24	8.3	183.64	5.2	184.67	182.50	3.1	4,038	0.08%
2021/08/23	3.1	181.69	11	182.59	183.00	-7.9	4,131	-0.19%
2021/08/20	14.5	178.24	18.1	177.77	178.00	-3.7	4,185	-0.09%
2021/08/19	36.3	179.13	18.4	178.90	177.00	17.9	4,218	0.42%
2021/08/18	3.1	185.81	6.1	186.28	190.00	-3	4,193	-0.07%
2021/08/17	11.7	187.27	10.3	185.78	183.50	1.4	4,289	0.03%
2021/08/16	4.5	186.97	14.4	185.63	188.00	-9.9	4,359	-0.23%
2021/08/13	19.9	189.44	1	189.97	188.00	18.9	4,494	0.42%
2021/08/12	4.4	195.45	2	195.25	195.00	2.4	4,504	0.05%
2021/08/11	10.6	195.80	7	195.36	194.50	3.5	4,575	0.08%
2021/08/10	17.5	198.87	4.3	199.02	197.50	13.3	4,678	0.28%
2021/08/09	18.9	202.16	4.1	203.28	201.00	14.8	4,792	0.31%
2021/08/06	3.8	203.76	1.4	205.21	204.50	2.4	4,976	0.05%
2021/08/05	3.2	206.87	8	207.69	208.00	-4.8	5,084	-0.10%
2021/08/04	5.2	206.60	3.1	206.67	206.00	2.1	5,323	0.04%
2021/08/03	18.4	209.15	13.1	207.62	206.50	5.3	5,482	0.10%
2021/08/02	5	205.51	16.2	206.51	209.00	-11.2	5,536	-0.20%
2021/07/30	5.9	202.43	4.9	202.14	200.00	1	5,638	0.02%
2021/07/29	3.6	204.47	7.4	203.77	204.50	-3.8	5,703	-0.07%
2021/07/28	14.6	199.97	28.4	201.09	203.50	-13.8	5,801	-0.24%
2021/07/27	16.3	207.90	16.5	209.71	205.50	-0.2	5,906	0.00%
2021/07/26	6.8	208.37	7.6	209.50	209.50	-0.8	5,999	-0.01%
2021/07/23	20.5	211.22	9.2	210.92	209.00	11.3	6,005	0.19%
2021/07/22	12.7	212.23	22.7	211.25	210.50	-9.9	6,007	-0.17%
2021/07/21	12.3	207.39	15.4	207.92	205.00	-3	5,973	-0.05%
2021/07/20	12.9	206.49	7.8	207.04	206.50	5	5,962	0.08%
2021/07/19	7.6	210.66	12.5	211.02	211.00	-4.9	5,973	-0.08%
2021/07/16	2	213.94	7.1	213.93	214.00	-5.1	6,002	-0.09%
2021/07/15	24.5	216.37	51.7	215.50	215.50	-27.1	6,041	-0.45%
2021/07/14	12.6	215.50	13.6	215.44	214.50	-1	6,130	-0.02%
2021/07/13	22.1	215.45	37.4	215.08	213.00	-15.3	6,161	-0.25%
2021/07/12	14.1	213.39	13.3	212.86	211.50	0.8	6,178	0.01%
2021/07/09	11.4	211.95	16.3	212.03	211.00	-4.9	6,205	-0.08%
2021/07/08	28.1	214.93	15.1	214.97	213.50	13	6,299	0.21%
2021/07/07	40.5	218.17	36.5	218.02	218.00	4.1	6,299	0.06%
2021/07/06	22.2	216.20	25.4	216.51	216.00	-3.2	6,251	-0.05%
2021/07/05	14.7	212.33	16	212.81	212.00	-1.4	6,294	-0.02%
2021/07/02	26.7	210.89	14.2	211.10	211.00	12.5	6,464	0.19%
2021/07/01	94.6	217.64	56.5	217.56	214.00	38	6,527	0.58%
2021/06/30	45.7	220.73	61.3	220.65	227.50	-15.5	6,425	-0.24%
2021/06/29	60	216.91	56.5	216.75	213.50	3.5	6,349	0.05%
2021/06/28	8.5	212.48	7.2	212.95	213.00	1.4	6,298	0.02%
2021/06/25	35.8	213.06	30.3	213.53	212.50	5.5	6,372	0.09%
2021/06/24	18	211.94	9.5	212.14	211.00	8.5	6,402	0.13%
2021/06/23	9.1	210.30	20.4	210.01	212.00	-11.3	6,544	-0.17%
2021/06/22	7.7	206.76	11.2	207.46	206.00	-3.5	6,625	-0.05%
2021/06/21	23	207.84	18.8	208.30	207.00	4.2	6,642	0.06%
2021/06/18	57.8	216.24	40.6	215.43	213.50	17.2	6,653	0.26%
2021/06/17	43.9	215.57	44.4	216.77	217.00	-0.5	6,663	-0.01%
2021/06/16	44.5	214.49	44.2	213.08	212.50	0.3	6,656	0.01%
2021/06/15	34.2	215.96	38.3	215.05	218.00	-4	6,683	-0.06%
2021/06/11	14.1	208.04	8.1	208.63	207.00	6	6,593	0.09%
2021/06/10	16.5	206.12	23.1	206.98	207.50	-6.5	6,805	-0.10%
2021/06/09	6.6	205.61	5	204.50	205.50	1.5	6,867	0.02%
2021/06/08	1.1	202.55	4	202.38	203.00	-2.9	7,029	-0.04%
2021/06/07	14.9	198.97	5.7	199.74	199.50	9.2	7,359	0.13%
2021/06/04	10.2	201.32	8.3	201.88	202.00	2	7,451	0.03%
2021/06/03	1.1	205.95	6.1	206.02	206.00	-5	7,585	-0.07%
2021/06/02	31.2	207.30	9.4	205.70	204.50	21.8	7,708	0.28%
2021/06/01	13.9	209.09	28.8	210.89	210.50	-14.9	7,761	-0.19%
2021/05/31	44.9	209.28	46.6	210.05	210.00	-1.7	7,814	-0.02%
2021/05/28	14.8	206.84	24.1	206.92	207.50	-9.3	7,883	-0.12%
2021/05/27	21.3	201.89	3.3	203.02	201.00	18	7,949	0.23%
2021/05/26	25.4	203.58	25.6	204.47	205.50	-0.2	8,207	0.00%
2021/05/25	27.4	202.00	28.7	203.49	204.50	-1.4	8,404	-0.02%
2021/05/24	14	192.18	20.2	193.96	198.50	-6.2	8,596	-0.07%
2021/05/21	52.3	194.66	40.4	193.99	192.00	11.9	8,846	0.13%
2021/05/20	13.5	193.70	9.1	192.06	189.50	4.4	9,074	0.05%
2021/05/19	19.7	191.73	16	191.81	192.50	3.7	9,315	0.04%
2021/05/18	33.1	191.94	34.6	191.80	194.50	-1.6	9,625	-0.02%
2021/05/17	16.8	185.25	31	182.84	184.00	-14.2	9,952	-0.14%
2021/05/14	59	202.86	51.4	201.95	195.00	7.5	9,886	0.08%
2021/05/13	32.4	189.50	31	188.53	191.50	1.4	9,736	0.01%
2021/05/12	26.1	194.60	58.3	194.33	190.00	-32.2	9,752	-0.33%
2021/05/11	31.7	208.61	51	208.35	205.00	-19.2	9,599	-0.20%
2021/05/10	11.4	223.95	32.1	226.55	222.00	-20.7	9,569	-0.22%
2021/05/07	65.5	228.21	49.4	229.41	231.00	16.1	9,587	0.17%
2021/05/06	17.3	216.93	19.8	217.58	218.00	-2.5	9,553	-0.03%
2021/05/05	26.8	218.98	8.8	220.57	214.00	18	9,563	0.19%
2021/05/04	30.7	226.38	40.4	228.42	224.00	-9.7	9,753	-0.10%
2021/05/03	39.7	232.15	39.3	232.46	228.50	0.5	9,876	0.00%
2021/04/29	2.6	244.06	20.3	244.41	242.50	-17.7	9,839	-0.18%
2021/04/28	1.8	244.20	3.5	244.54	244.00	-1.7	9,898	-0.02%
2021/04/27	22.2	246.03	25.4	246.46	246.00	-3.2	10,010	-0.03%
2021/04/26	20.2	245.28	13.1	245.70	244.50	7	10,064	0.07%
2021/04/23	20.6	244.98	14.4	245.56	244.00	6.1	10,141	0.06%
2021/04/22	20.5	244.06	31.6	244.42	240.50	-11.1	10,322	-0.11%
2021/04/21	47.9	249.51	23.6	250.30	248.00	24.2	10,562	0.23%
2021/04/20	90.1	254.12	79.7	254.65	251.50	10.4	10,762	0.10%
2021/04/19	18.1	248.66	33.4	248.92	250.00	-15.3	10,855	-0.14%
2021/04/16	30.9	244.73	17.3	246.05	246.50	13.6	11,082	0.12%
2021/04/15	13.6	243.35	20.1	243.01	245.00	-6.6	11,601	-0.06%
2021/04/14	61.1	242.85	47.6	243.00	243.00	13.5	11,708	0.12%
2021/04/13	52.2	248.70	56.9	250.17	246.50	-4.7	11,803	-0.04%
2021/04/12	35.4	252.09	52.6	251.70	250.50	-17.2	11,900	-0.14%
2021/04/09	61.3	257.10	29.7	257.02	254.50	31.5	11,928	0.26%
2021/04/08	93.1	262.87	77.5	262.30	261.00	15.7	11,979	0.13%
2021/04/07	50.9	257.82	59	258.14	259.50	-8	11,879	-0.07%
2021/04/06	36.3	254.78	26.9	255.03	255.50	9.4	11,910	0.08%
2021/04/01	36.7	251.03	44.7	251.14	253.50	-8	11,983	-0.07%
2021/03/31	26.3	251.26	16.3	251.28	249.50	9.9	12,063	0.08%
2021/03/30	55.8	254.25	40.2	254.40	253.50	15.6	12,483	0.13%
2021/03/29	46.4	252.39	41.8	252.17	251.50	4.6	12,555	0.04%
2021/03/26	57.5	248.46	74.8	249.72	252.50	-17.3	12,624	-0.14%
2021/03/25	22.5	242.58	11.2	243.41	241.50	11.4	12,686	0.09%
2021/03/24	22.7	248.31	18.5	248.18	248.00	4.3	12,729	0.03%
2021/03/23	30.9	251.15	27.2	250.04	249.00	3.8	12,952	0.03%
2021/03/22	34.4	249.50	40.6	250.90	253.00	-6.2	13,122	-0.05%
2021/03/19	44.1	247.08	40	247.90	249.00	4.1	13,449	0.03%
2021/03/18	49.7	252.13	18.2	253.36	252.00	31.4	13,616	0.23%
2021/03/17	45.5	257.70	40.3	259.02	255.50	5.3	14,218	0.04%
2021/03/16	140.2	264.40	134.7	263.32	259.00	5.5	15,136	0.04%	大買/大賣/
2021/03/15	21.4	254.06	55.6	256.72	259.00	-34.1	15,560	-0.22%
2021/03/12	161	258.22	110.2	256.04	254.00	50.7	15,567	0.33%	大買/大賣/
2021/03/11	150.9	254.91	178.5	255.02	258.00	-27.5	15,712	-0.18%	大買/大賣/
2021/03/10	48.5	241.49	30.1	239.52	238.50	18.5	15,488	0.12%
2021/03/09	44.3	241.11	58.8	241.72	242.00	-14.5	15,556	-0.09%
2021/03/08	58.4	246.82	23.4	244.64	240.50	35	15,530	0.23%
2021/03/05	45	250.71	40.1	250.54	249.00	4.9	15,774	0.03%
2021/03/04	42.1	255.30	23.7	255.85	254.00	18.3	15,815	0.12%
2021/03/03	54.4	256.78	58	256.67	260.50	-3.6	15,784	-0.02%
2021/03/02	45.2	258.25	21.9	258.67	251.00	23.4	15,690	0.15%
2021/02/26	145.6	257.22	83.5	257.78	254.00	62.1	15,887	0.39%	大買/
2021/02/25	112	275.62	97.4	273.71	269.00	14.6	15,906	0.09%	大買/
2021/02/24	167.5	279.20	82.2	276.50	271.50	85.3	15,768	0.54%	大買/
2021/02/23	131.1	282.41	137.5	282.45	289.00	-6.4	15,814	-0.04%	大買/大賣/
2021/02/22	164.9	278.09	163.9	278.65	279.00	1	15,578	0.01%	大買/大賣/
2021/02/19	79.5	261.79	129.9	261.54	265.00	-50.3	15,256	-0.33%	大賣/
2021/02/18	201.8	260.75	127.5	258.94	255.50	74.3	15,043	0.49%	大買/大賣/
2021/02/17	58.9	250.17	136.9	249.52	259.50	-78	14,819	-0.53%	大賣/
2021/02/05	16.2	235.51	27.3	235.64	236.00	-11.2	14,448	-0.08%
2021/02/04	17.4	234.97	15.9	233.98	232.50	1.5	14,569	0.01%
2021/02/03	24.7	235.33	48.5	235.26	237.00	-23.8	14,672	-0.16%
2021/02/02	30.2	231.89	33.4	233.08	232.50	-3.1	14,724	-0.02%
2021/02/01	22.7	224.35	58.5	224.18	229.00	-35.8	14,787	-0.24%
2021/01/29	30.9	226.91	31.4	226.16	220.50	-0.5	14,800	0.00%
2021/01/28	53.3	228.45	23.2	227.98	227.00	30.1	14,910	0.20%
2021/01/27	25.4	232.96	29.7	233.42	233.00	-4.3	15,379	-0.03%
2021/01/26	100.7	240.41	86	239.17	232.00	14.7	15,864	0.09%
2021/01/25	45.5	236.54	91.5	237.47	239.00	-46	15,610	-0.29%
2021/01/22	25.6	228.91	36.4	230.03	231.50	-10.8	15,424	-0.07%
2021/01/21	22.8	227.67	38.5	228.02	228.00	-15.7	15,383	-0.10%
2021/01/20	33.3	228.19	26.7	230.03	225.50	6.6	15,360	0.04%
2021/01/19	27.6	236.15	37.2	235.66	234.50	-9.6	15,332	-0.06%
2021/01/18	37.3	227.85	53.6	229.81	233.50	-16.3	15,348	-0.11%
2021/01/15	71.1	234.52	43.5	236.54	232.00	27.6	15,245	0.18%
2021/01/14	66.8	234.35	29.9	236.12	240.00	36.9	15,066	0.25%
2021/01/13	44.1	237.72	74.6	237.91	238.50	-30.5	14,801	-0.21%
2021/01/12	85.2	235.20	73.3	235.90	232.50	11.9	14,567	0.08%
2021/01/11	147.5	242.49	122.7	242.41	242.00	24.8	14,368	0.17%	大買/大賣/
2021/01/08	169	238.98	226.1	238.73	238.50	-57.1	14,159	-0.40%	大買/大賣/
2021/01/07	87.5	228.24	85.6	228.09	230.50	2	13,599	0.01%
2021/01/06	79	227.39	36.6	227.66	224.00	42.5	13,473	0.32%
2021/01/05	28.9	232.46	53.1	233.75	233.00	-24.2	13,324	-0.18%
2021/01/04	27.3	229.78	31.4	230.21	230.00	-4.1	13,194	-0.03%
2020/12/31	71.9	230.88	52.1	230.28	230.50	19.8	13,151	0.15%
2020/12/30	20.2	226.91	33.2	226.43	228.50	-13	13,011	-0.10%
2020/12/29	41.2	223.48	40.7	224.62	224.50	0.4	12,945	0.00%
2020/12/28	36.9	221.13	39.6	221.39	222.50	-2.7	12,863	-0.02%
2020/12/25	76	225.08	47.3	224.79	223.00	28.7	12,777	0.22%
2020/12/24	219.4	231.86	186.3	231.09	227.00	33	12,763	0.26%	大買/大賣/
2020/12/23	73.1	219.97	82.3	220.30	220.50	-9.1	12,322	-0.07%
2020/12/22	58.1	219.77	59.6	221.43	215.50	-1.5	12,237	-0.01%
2020/12/21	75.4	220.06	96.9	221.03	221.50	-21.5	12,204	-0.18%
2020/12/18	98.4	225.04	98.5	224.76	222.50	-0.1	12,012	0.00%
2020/12/17	128.5	225.76	142.4	225.35	230.00	-13.9	11,871	-0.12%	大買/大賣/
2020/12/16	101.6	230.80	105.9	230.97	230.50	-4.4	11,616	-0.04%	大買/大賣/
2020/12/15	137	230.66	150	227.51	223.00	-13	11,399	-0.11%	大買/大賣/
2020/12/14	120.6	240.02	104.2	239.20	237.50	16.4	11,035	0.15%	大買/大賣/
2020/12/11	302.9	241.39	322.1	240.46	242.00	-19.2	10,796	-0.18%	大買/大賣/
2020/12/10	508.4	235.10	433	235.82	235.00	75.4	10,109	0.75%	大買/大賣/
2020/12/09	181.1	223.62	251.3	225.26	230.00	-70.2	9,196	-0.76%	大買/大賣/
2020/12/08	47.4	209.86	50.3	210.00	209.50	-2.9	8,527	-0.03%
2020/12/07	114.4	209.86	122.5	210.02	208.50	-8.1	8,444	-0.10%	大買/大賣/
2020/12/04	30.2	201.97	28.4	202.20	203.00	1.8	8,179	0.02%
2020/12/03	73.3	202.17	64.6	202.21	201.50	8.7	8,149	0.11%
2020/12/02	104.2	200.61	52.4	198.61	199.00	51.8	7,986	0.65%	大買/
2020/12/01	107.2	201.07	133	201.40	202.00	-25.8	7,892	-0.33%	大買/大賣/
2020/11/30	24.3	194.65	46.6	195.16	194.50	-22.3	7,538	-0.30%
2020/11/27	27.1	189.79	24.4	190.29	192.00	2.8	7,410	0.04%
2020/11/26	30.5	187.89	40.2	186.08	188.50	-9.7	7,376	-0.13%
2020/11/25	119.7	187.37	81.4	188.04	184.50	38.3	7,356	0.52%	大買/
2020/11/24	117.5	195.54	93.1	195.53	191.50	24.3	7,075	0.34%	大買/
2020/11/23	44.2	192.06	21.2	192.26	193.50	23	6,789	0.34%
2020/11/20	84.5	194.49	67.9	193.95	191.50	16.6	6,696	0.25%
2020/11/19	18.4	189.40	19.4	189.65	189.00	-1	6,377	-0.01%
2020/11/18	13.3	187.48	22	188.17	187.50	-8.7	6,377	-0.14%
2020/11/17	26.8	187.80	13.7	187.68	187.00	13.1	6,428	0.20%
2020/11/16	36	189.46	26.3	188.63	188.00	9.7	6,612	0.15%
2020/11/13	44.8	185.75	41.5	185.87	187.00	3.3	6,632	0.05%
2020/11/12	57.6	187.67	47.4	187.21	185.00	10.2	6,658	0.15%
2020/11/11	39.7	185.13	56.3	185.34	186.00	-16.6	6,606	-0.25%
2020/11/10	83.3	184.06	72.1	183.39	182.00	11.3	6,482	0.17%
2020/11/09	38.2	182.08	50.2	182.09	182.50	-12	6,362	-0.19%
2020/11/06	24.6	179.60	14.2	179.98	178.00	10.4	6,352	0.16%
2020/11/05	85	180.53	109.2	180.91	179.00	-24.2	6,388	-0.38%	大賣/
2020/11/04	369.9	180.71	302.1	180.58	181.00	67.8	6,223	1.09%	大買/大賣/
2020/11/03	141.4	175.62	202.9	177.46	181.50	-61.5	5,801	-1.06%	大買/大賣/
2020/11/02	10	164.35	9.1	164.62	165.00	0.9	5,313	0.02%
2020/10/30	9	163.72	17.3	164.20	163.50	-8.3	5,458	-0.15%
2020/10/29	4	161.00	7	160.79	162.00	-3	5,439	-0.06%
2020/10/28	8.2	163.28	15	164.33	163.50	-6.8	5,538	-0.12%
2020/10/27	18.1	165.00	10	164.40	165.00	8.1	5,539	0.15%
2020/10/26	3	164.83	20.1	164.75	166.50	-17.1	5,445	-0.31%
2020/10/23	3	161.00	4	161.25	161.50	-1	5,402	-0.02%
2020/10/22	4	160.75	4	161.75	161.50	0	5,545	0.00%
2020/10/21	0	0.00	10	162.60	161.50	-10	5,600	-0.18%
2020/10/20	1	162.00	7.1	161.51	161.50	-6.1	5,642	-0.11%
2020/10/19	2	162.00	1	162.00	162.00	1	5,724	0.02%
2020/10/16	12	161.04	8	161.56	161.00	4	5,802	0.07%
2020/10/15	1	159.50	2	160.00	159.50	-1	5,776	-0.02%
2020/10/14	6	161.67	4	161.63	161.00	2	5,790	0.03%
2020/10/13	6	162.58	18.2	162.11	162.00	-12.2	5,807	-0.21%
2020/10/12	5	160.20	4	160.00	159.50	1	5,768	0.02%
2020/10/08	11	161.68	11	162.14	161.00	0	5,769	0.00%
2020/10/07	10	159.35	6	159.25	159.00	4	5,777	0.07%
2020/10/06	9	159.28	11	158.36	159.50	-2	5,807	-0.03%
2020/10/05	8	155.75	5	155.00	156.50	3	5,843	0.05%
2020/09/30	12	153.33	8	151.81	154.50	4	5,814	0.07%
2020/09/29	15	152.93	17	152.71	151.00	-2	5,853	-0.03%
2020/09/28	6	148.08	1.1	147.67	148.50	4.9	5,887	0.08%
2020/09/25	17	148.09	6	149.08	146.00	11	5,970	0.18%
2020/09/24	17	150.97	11	150.95	149.00	6	5,947	0.10%
2020/09/23	6	157.50	1	159.50	157.00	5	5,876	0.09%
2020/09/22	7	159.14	4	159.50	158.50	3	5,928	0.05%
2020/09/21	4	161.50	6	163.17	161.00	-2	6,127	-0.03%
2020/09/18	4	164.25	2	164.00	164.50	2	6,246	0.03%
2020/09/17	4	163.88	10	165.15	164.00	-6	6,368	-0.09%
2020/09/16	9	162.89	2	162.00	163.00	7	6,435	0.11%
2020/09/15	11	163.73	2	163.50	163.00	9	6,521	0.14%
2020/09/14	17.2	163.63	17	163.18	165.00	0.2	6,601	0.00%
2020/09/11	4	159.13	6	160.08	160.00	-2	6,582	-0.03%
2020/09/10	5	161.30	0	0.00	159.50	5	6,679	0.07%
2020/09/09	6	159.75	10	160.05	161.50	-4	6,778	-0.06%
2020/09/08	9.1	159.12	11	159.50	160.00	-1.9	6,772	-0.03%
2020/09/07	1	158.00	2	157.75	156.50	-1	6,783	-0.01%
2020/09/04	12	158.58	11	158.91	159.00	1	6,895	0.01%
2020/09/03	3	161.50	22	162.73	161.50	-19	6,955	-0.27%
2020/09/02	24	160.42	25.3	161.00	160.50	-1.3	6,998	-0.02%
2020/09/01	31	160.58	70	159.54	161.50	-39	7,127	-0.55%
2020/08/31	14.3	160.61	14	160.68	160.00	0.3	7,378	0.00%
2020/08/28	14	162.61	17	162.94	163.00	-3	7,790	-0.04%
2020/08/27	11.5	163.70	13	164.23	163.00	-1.5	7,905	-0.02%
2020/08/26	14	162.82	6	162.67	163.50	8	7,954	0.10%
2020/08/25	11.1	163.23	11	163.37	163.50	0	8,056	0.00%
2020/08/24	29	162.55	16	163.34	162.50	13	8,121	0.16%
2020/08/21	43	164.12	45	164.30	165.00	-2	8,124	-0.02%
2020/08/20	55.2	163.11	37.1	162.58	161.50	18.1	8,160	0.22%
2020/08/19	59	178.21	23	177.48	176.00	36	8,130	0.44%
2020/08/18	14	184.43	21	184.52	184.00	-7	8,084	-0.09%
2020/08/17	25	183.72	39	184.26	183.50	-14	8,076	-0.17%
2020/08/14	7	178.65	9	180.44	181.50	-2	8,029	-0.02%
2020/08/13	41	180.94	44	179.87	179.00	-3	8,198	-0.04%
2020/08/12	17	181.74	21	182.00	182.00	-4	8,302	-0.05%
2020/08/11	9	179.56	18	180.92	179.00	-9	8,376	-0.11%
2020/08/10	13	177.00	9	176.56	176.00	4	8,391	0.05%
2020/08/07	31	180.85	42	181.70	179.00	-11	8,543	-0.13%
2020/08/06	33	179.41	30	178.92	178.50	3	8,603	0.03%
2020/08/05	25	183.26	24.1	183.94	184.50	0.9	8,766	0.01%
2020/08/04	15	179.93	21	180.67	181.00	-6	8,672	-0.07%
2020/08/03	26	181.10	31	182.02	180.00	-5	8,730	-0.06%
2020/07/31	23	175.89	17.1	176.30	175.50	5.9	8,734	0.07%
2020/07/30	6	175.17	4	175.51	177.00	2	8,851	0.02%
2020/07/29	30	174.55	28	174.30	174.00	2	9,332	0.02%
2020/07/28	56	178.85	50	178.76	175.00	6	9,540	0.06%
2020/07/27	27	178.83	43	180.53	181.50	-16	9,628	-0.17%
2020/07/24	26	178.96	22	179.34	177.00	4	9,761	0.04%
2020/07/23	25	181.84	6	181.33	180.00	19	10,102	0.19%
2020/07/22	29.1	183.02	40	183.49	185.00	-10.9	10,574	-0.10%
2020/07/21	35	179.59	41	179.85	179.00	-6	10,873	-0.06%
2020/07/20	6.4	175.25	4	175.52	177.00	2.4	11,391	0.02%
2020/07/17	5.1	177.10	11	177.73	176.00	-5.9	11,964	-0.05%
2020/07/16	6	178.00	5	179.30	177.50	1	12,172	0.01%
2020/07/15	9	179.44	10	178.55	177.50	-1	12,433	-0.01%
2020/07/14	8	179.19	5	178.70	178.00	3	12,817	0.02%
2020/07/13	5	180.10	14	180.68	181.50	-9	13,201	-0.07%
2020/07/10	18	180.67	14.1	182.41	178.50	3.9	13,593	0.03%
2020/07/09	10.5	182.69	4	182.50	182.00	6.5	13,630	0.05%
2020/07/08	8.2	186.02	12	185.25	184.50	-3.8	13,662	-0.03%
2020/07/07	20.1	184.93	33	185.08	183.50	-12.9	13,673	-0.09%
2020/07/06	43	181.42	53	181.30	182.50	-10	13,995	-0.07%
2020/07/03	23	179.96	15	179.23	179.00	8	14,388	0.06%
2020/07/02	10.5	180.38	10	180.65	181.00	0.5	14,620	0.00%
2020/07/01	18	180.00	14	179.89	179.00	4	14,870	0.03%
2020/06/30	74	178.89	40	178.20	179.00	34	14,917	0.23%
2020/06/29	22	183.89	1	183.03	184.00	21	14,871	0.14%
2020/06/24	24	189.83	17	190.18	188.50	7	14,940	0.05%
2020/06/23	23	188.61	31	189.60	189.50	-8	15,073	-0.05%
2020/06/22	27	187.96	29	189.38	187.00	-2	15,190	-0.01%
2020/06/19	29	188.67	22	189.82	187.00	7	15,381	0.05%
2020/06/18	16	187.75	14	188.39	190.00	2	15,488	0.01%
2020/06/17	36	188.06	25	187.92	187.50	11	15,610	0.07%
2020/06/16	19	189.05	29	189.26	189.50	-10	15,707	-0.06%
2020/06/15	18.1	185.97	3	185.50	184.50	15.1	15,896	0.09%
2020/06/12	15	185.73	26.2	185.04	188.00	-11.2	16,091	-0.07%
2020/06/11	39.2	193.03	21.2	191.28	189.50	18.1	16,390	0.11%
2020/06/10	8.1	197.62	5	198.30	196.50	3.1	16,600	0.02%
2020/06/09	12	197.42	12	197.79	197.50	0	16,865	0.00%
2020/06/08	34	198.31	19	198.97	197.00	15	17,158	0.09%
2020/06/05	101.1	201.45	45	200.14	198.50	56.1	17,252	0.32%	大買/
2020/06/04	88	204.82	127.2	203.37	206.00	-39.2	17,272	-0.23%	大賣/
2020/06/03	28	193.80	51	193.72	194.50	-23	17,049	-0.13%
2020/06/02	35.2	191.17	30	190.10	190.00	5.2	17,052	0.03%
2020/06/01	30	192.20	38.2	191.47	192.50	-8.2	17,151	-0.05%
2020/05/29	48.1	187.66	43	187.74	187.00	5.1	17,327	0.03%
2020/05/28	10.1	190.49	3	188.33	187.50	7.1	17,442	0.04%
2020/05/27	22	190.43	25	191.06	191.00	-3	17,657	-0.02%
2020/05/26	67	192.13	56.1	190.57	188.00	10.9	17,910	0.06%
2020/05/25	17	182.94	34	183.10	188.00	-17	18,219	-0.09%
2020/05/22	32	184.67	19	185.50	184.00	13	18,793	0.07%
2020/05/21	24.2	189.80	30.1	190.18	190.00	-5.9	18,843	-0.03%
2020/05/20	55	192.15	38	191.45	189.00	17	18,938	0.09%
2020/05/19	26	188.19	43.1	188.62	190.50	-17.1	18,858	-0.09%
2020/05/18	45	184.61	36	183.67	183.00	9	18,940	0.05%
2020/05/15	47	190.02	50	189.06	189.00	-3	19,093	-0.02%
2020/05/14	60.4	193.00	37	191.66	189.00	23.4	19,045	0.12%
2020/05/13	39.1	195.36	59	196.08	199.50	-19.9	19,036	-0.10%
2020/05/12	101.3	200.77	73	199.42	197.50	28.3	19,007	0.15%	大買/
2020/05/11	29.2	205.86	20	205.68	205.00	9.2	18,959	0.05%
2020/05/08	27.1	206.12	34	204.65	203.50	-6.9	19,158	-0.04%
2020/05/07	27.1	207.79	37	207.16	207.00	-9.9	19,294	-0.05%
2020/05/06	70.3	207.73	57.1	207.36	207.50	13.1	19,312	0.07%
2020/05/05	101.1	212.52	94	213.01	207.50	7.1	19,402	0.04%	大買/
2020/05/04	77.4	203.97	65	205.94	209.00	12.4	19,276	0.06%
2020/04/30	40.1	214.06	56.3	213.82	213.00	-16.2	19,328	-0.08%
2020/04/29	55.9	213.33	27	213.07	211.00	28.9	19,352	0.15%
2020/04/28	101.1	215.89	77	216.28	213.50	24.1	19,384	0.12%	大買/
2020/04/27	121	214.53	138.2	215.39	215.00	-17.1	19,184	-0.09%	大買/大賣/
2020/04/24	82	206.56	93	206.94	207.50	-11	18,697	-0.06%
2020/04/23	210.1	209.56	148	208.53	205.00	62.1	18,434	0.34%	大買/大賣/
2020/04/22	153	199.58	210.1	200.68	211.00	-57.1	18,035	-0.32%	大買/大賣/
2020/04/21	57	195.12	34	194.54	192.00	23	17,693	0.13%
2020/04/20	69.1	196.97	75	196.59	200.00	-6	17,741	-0.03%
2020/04/17	114.1	198.20	82	197.15	193.50	32.1	17,751	0.18%	大買/
2020/04/16	154	199.69	92	199.52	199.00	62	17,530	0.35%	大買/
2020/04/15	48	192.35	98	195.20	198.00	-50	17,374	-0.29%
2020/04/14	10	179.20	12	179.33	180.00	-2	17,456	-0.01%
2020/04/13	16.4	176.23	19	176.29	174.50	-2.6	17,915	-0.01%
2020/04/10	27	183.69	18	181.89	180.00	9	18,155	0.05%
2020/04/09	132	186.72	139	184.93	181.00	-7	18,667	-0.04%	大買/大賣/
2020/04/08	87	177.05	95.1	176.55	185.00	-8.1	18,527	-0.04%
2020/04/07	63	169.44	67	169.51	168.50	-4	18,612	-0.02%
2020/04/06	32	164.20	41	164.44	166.50	-9	18,729	-0.05%
2020/04/01	20	160.00	27	160.69	162.50	-7	18,774	-0.04%
2020/03/31	47	162.10	36	161.06	161.00	11	18,878	0.06%
2020/03/30	58	158.02	57.1	158.57	162.00	0.9	19,090	0.00%
2020/03/27	100	166.39	81	165.38	160.50	19	19,672	0.10%
2020/03/26	76	161.81	61.1	160.43	164.50	14.9	19,550	0.08%
2020/03/25	120.1	166.43	116	165.43	164.00	4.1	19,704	0.02%	大買/大賣/
2020/03/24	108	157.62	95	157.44	159.00	13	19,454	0.07%	大買/
2020/03/23	51	139.40	38	138.51	146.50	13	19,318	0.07%
2020/03/20	34	140.63	39	140.86	143.50	-5	19,226	-0.03%
2020/03/19	47.2	137.38	92.3	133.44	130.50	-45.2	19,156	-0.24%
2020/03/18	53	151.57	48	149.35	144.50	5	18,968	0.03%
2020/03/17	42	154.54	47	154.52	150.00	-5	18,798	-0.03%
2020/03/16	38.1	167.04	26	165.54	156.50	12.1	18,542	0.07%
2020/03/13	32.1	162.57	21	163.02	168.00	11.1	18,267	0.06%
2020/03/12	36	185.19	31	184.87	178.50	5	18,186	0.03%
2020/03/11	59.1	205.23	55	198.03	197.00	4.1	18,095	0.02%
2020/03/10	47	198.52	69	198.18	206.00	-22	17,973	-0.12%
2020/03/09	27.1	201.55	22	202.07	198.50	5.1	17,818	0.03%
2020/03/06	21.1	209.55	19	209.76	209.00	2.1	17,862	0.01%
2020/03/05	57	214.38	58	213.00	214.00	-1	17,826	-0.01%
2020/03/04	34	211.43	37	210.31	210.50	-3	17,700	-0.02%
2020/03/03	26.1	223.45	22	220.23	217.00	4.1	17,473	0.02%
2020/03/02	40	216.11	36	215.15	218.00	4	17,411	0.02%
2020/02/27	53	221.96	53	219.67	213.00	0	17,278	0.00%
2020/02/26	114	238.65	62	235.23	228.50	52	16,976	0.31%	大買/
2020/02/25	67	248.63	103.1	248.76	248.50	-36.1	16,459	-0.22%	大賣/
2020/02/24	29.1	236.19	17	236.62	241.00	12.1	15,814	0.08%
2020/02/21	27	238.30	26.3	239.18	239.50	0.7	15,703	0.00%
2020/02/20	13	237.08	11	237.14	236.50	2	15,544	0.01%
2020/02/19	41	234.56	32	235.88	235.00	9	15,441	0.06%
2020/02/18	37.2	242.56	66	243.79	235.00	-28.8	15,240	-0.19%
2020/02/17	36	239.81	19	238.92	239.00	17	15,009	0.11%
2020/02/14	64	241.21	19	239.24	242.00	45	15,180	0.30%
2020/02/13	30	240.73	44	241.99	235.50	-14	15,116	-0.09%
2020/02/12	39	242.45	36	242.54	242.50	3	15,200	0.02%
2020/02/11	22	238.66	41	239.22	241.00	-19	15,113	-0.13%
2020/02/10	29.1	227.78	30	230.22	228.50	-1	14,959	-0.01%
2020/02/07	29	237.24	18	235.78	235.00	11	14,822	0.07%
2020/02/06	43	239.24	39	239.49	238.50	4	14,716	0.03%
2020/02/05	54.1	238.94	67.1	237.46	234.50	-13	14,526	-0.09%
2020/02/04	36.3	228.47	39	227.72	236.00	-2.7	14,414	-0.02%
2020/02/03	19	211.24	30	205.08	216.50	-11	14,334	-0.08%
2020/01/31	14	211.04	21	209.83	210.50	-7	14,243	-0.05%
2020/01/30	6.1	211.87	59	211.35	209.00	-52.9	14,090	-0.38%
2020/01/20	28	230.29	15.3	230.41	232.00	12.8	13,931	0.09%
2020/01/17	24.2	232.90	32	232.98	229.50	-7.8	13,978	-0.06%
2020/01/16	45	231.99	14	233.79	233.50	31	13,967	0.22%
2020/01/15	42	235.40	25.1	235.30	229.50	16.9	13,882	0.12%
2020/01/14	36	235.74	37	235.14	236.00	-1	13,684	-0.01%
2020/01/13	26	227.54	21.2	226.29	227.50	4.9	13,517	0.04%
2020/01/10	39	235.72	23.1	233.13	232.50	15.9	13,301	0.12%
2020/01/09	56	241.73	17.5	238.17	236.50	38.5	13,192	0.29%
2020/01/08	70.1	233.52	71	235.63	236.00	-1	13,095	-0.01%
2020/01/07	46	238.65	40.3	235.28	235.00	5.7	12,912	0.04%
2020/01/06	70.1	253.56	43.3	253.18	252.50	26.8	12,570	0.21%
2020/01/03	53.1	252.68	82.1	251.53	255.50	-29	12,538	-0.23%
2020/01/02	66.1	240.03	59	239.83	239.50	7.1	12,203	0.06%
2019/12/31	117.3	236.57	93	236.98	239.00	24.2	12,072	0.20%	大買/
2019/12/30	50	227.31	42.2	226.83	230.00	7.9	11,647	0.07%
2019/12/27	41	215.15	46	216.40	219.00	-5	11,373	-0.04%
2019/12/26	35	211.23	34	211.00	208.50	1	11,297	0.01%
2019/12/25	62.3	210.75	43	211.48	211.50	19.2	11,741	0.16%
2019/12/24	61	203.36	72	204.92	208.00	-11	11,801	-0.09%
2019/12/23	8.2	188.96	6	189.33	190.50	2.2	11,530	0.02%
2019/12/20	22	187.98	25	188.88	189.00	-3	11,406	-0.03%
2019/12/19	4	183.63	5	184.50	184.00	-1	11,044	-0.01%
2019/12/18	3	185.17	6	186.33	183.50	-3	11,011	-0.03%
2019/12/17	10.1	186.19	4	185.25	184.50	6.1	10,951	0.06%
2019/12/16	5.1	186.80	12.2	186.14	187.00	-7.1	10,887	-0.07%
2019/12/13	0	0.00	1	183.00	183.50	-1	10,801	-0.01%
2019/12/12	3	183.67	3	183.67	182.50	0	10,785	0.00%
2019/12/11	2	184.00	4	184.50	184.00	-2	10,705	-0.02%
2019/12/10	1	181.50	1	183.00	182.50	0	10,605	0.00%
2019/12/09	17	184.12	20	184.95	184.00	-3	10,564	-0.03%
2019/12/06	16.1	178.86	28	179.52	181.00	-11.9	10,324	-0.11%
2019/12/05	5	176.60	7	175.79	176.00	-2	10,201	-0.02%
2019/12/04	19	177.45	10	178.05	175.50	9	10,186	0.09%
2019/12/03	21	177.62	24	177.58	177.00	-3	10,186	-0.03%
2019/12/02	7	172.64	7	172.50	173.00	0	9,979	0.00%
2019/11/29	7	171.43	5	172.00	170.00	2	9,953	0.02%
2019/11/28	2	173.75	2	175.25	172.50	0	10,108	0.00%
2019/11/27	8	174.31	17.1	173.61	176.00	-9.1	10,466	-0.09%
2019/11/26	11	172.32	14	173.25	171.00	-3	10,336	-0.03%
2019/11/25	5.3	168.19	9	167.11	168.50	-3.7	10,219	-0.04%
2019/11/22	4	164.00	0	0.00	163.50	4	10,157	0.04%
2019/11/21	2	161.25	3	163.17	165.00	-1	10,190	-0.01%
2019/11/20	7	166.79	4	165.00	165.50	3	10,185	0.03%
2019/11/19	3	167.17	1	167.50	167.50	2	10,176	0.02%
2019/11/18	2	166.25	0	0.00	166.00	2	10,204	0.02%
2019/11/15	8	168.06	7	169.14	166.50	1	10,232	0.01%
2019/11/14	16	168.47	22	168.18	168.50	-6	10,269	-0.06%
2019/11/13	21	170.24	22	168.98	168.00	-1	10,203	-0.01%
2019/11/12	16.2	162.53	9	163.17	163.50	7.2	9,994	0.07%
2019/11/11	16	163.50	10.1	165.56	160.00	5.9	9,943	0.06%
2019/11/08	11	172.95	8	172.88	172.00	3	9,767	0.03%
2019/11/07	17	177.32	9	176.67	175.00	8	9,722	0.08%
2019/11/06	6	182.00	12	182.42	180.50	-6	9,754	-0.06%
2019/11/05	3	181.83	3	182.83	182.00	0	9,853	0.00%
2019/11/04	7	181.93	8	182.00	182.00	-1	9,902	-0.01%
2019/11/01	37	178.88	34	178.87	181.50	3	9,970	0.03%
2019/10/31	16	188.22	13	188.65	183.50	3	9,818	0.03%
2019/10/30	4	184.13	9	184.89	187.00	-5	9,665	-0.05%
2019/10/29	8	184.63	11	185.86	182.00	-3	9,595	-0.03%
2019/10/28	5	185.70	5	185.70	185.00	0	9,720	0.00%
2019/10/25	8	185.00	15	185.53	185.50	-7	9,791	-0.07%
2019/10/24	15.2	184.13	13	184.35	183.50	2.2	9,855	0.02%
2019/10/23	6	180.58	7	181.14	182.00	-1	9,833	-0.01%
2019/10/22	16	183.25	7	182.00	182.00	9	9,872	0.09%
2019/10/21	23	184.85	23	184.98	183.50	0	9,874	0.00%
2019/10/18	15	183.87	16.2	182.25	182.50	-1.2	9,840	-0.01%
2019/10/17	8	180.00	10	181.20	184.00	-2	9,817	-0.02%
2019/10/16	17	182.71	11	181.41	179.00	6	9,809	0.06%
2019/10/15	40	189.26	28	188.13	185.50	12	9,670	0.12%
2019/10/14	13	185.04	28	184.63	185.00	-15	9,462	-0.16%
2019/10/09	20.1	182.44	10.1	181.84	180.00	10	9,319	0.11%
2019/10/08	12	181.88	11	181.05	181.00	1	9,103	0.01%
2019/10/07	9	183.06	17.1	182.82	183.00	-8.1	8,885	-0.09%
2019/10/04	12	179.63	5	178.70	178.00	7	8,757	0.08%
2019/10/03	9	179.61	7	179.43	179.50	2	8,774	0.02%
2019/10/02	32	182.34	33	182.48	182.00	-1	8,740	-0.01%
2019/10/01	30.1	182.70	35	183.06	183.00	-4.9	8,641	-0.06%
2019/09/27	29	171.97	31.2	171.87	174.50	-2.2	8,311	-0.03%
2019/09/26	28	167.41	51	166.95	167.50	-23	8,065	-0.29%
2019/09/25	5	157.50	3	158.50	158.00	2	7,722	0.03%
2019/09/20	2	162.50	7	162.14	162.00	-5	7,981	-0.06%
2019/09/19	1	164.50	3.1	162.65	162.00	-2.1	7,996	-0.03%
2019/09/18	3	162.50	5	162.10	163.00	-2	8,082	-0.02%
2019/09/17	5	162.80	14	162.64	161.00	-9	8,147	-0.11%
2019/09/16	3	157.83	1	158.50	159.00	2	8,218	0.02%
2019/09/12	3	159.00	4	159.50	159.50	-1	8,653	-0.01%
2019/09/11	3	157.33	2	157.50	158.00	1	8,719	0.01%
2019/09/10	10	156.20	7	156.29	156.50	3	8,749	0.03%
2019/09/09	30	158.15	24	159.92	156.00	6	8,791	0.07%
2019/09/06	8	164.56	15	163.53	163.00	-7	8,755	-0.08%
2019/09/05	15	163.73	16	162.75	162.50	-1	8,689	-0.01%
2019/09/04	5.1	160.90	12	161.00	161.00	-6.9	8,600	-0.08%
2019/09/03	7.1	158.94	10	160.20	160.00	-2.9	8,645	-0.03%
2019/09/02	19.1	160.87	20.2	161.51	160.00	-1.1	8,683	-0.01%
2019/08/30	15	158.10	44	156.84	158.00	-29	8,695	-0.33%
2019/08/29	8	147.44	8	147.19	147.50	0	8,440	0.00%
2019/08/28	7	147.64	2	147.75	148.00	5	8,551	0.06%
2019/08/27	1	144.50	1	145.50	144.00	0	8,604	0.00%
2019/08/26	6	144.92	3	144.50	144.50	3	8,724	0.03%
2019/08/23	2	147.50	1	146.00	148.50	1	8,827	0.01%
2019/08/22	7.1	147.77	8	147.00	146.00	-0.9	8,935	-0.01%
2019/08/21	2	148.50	3.1	148.21	147.50	-1.1	8,975	-0.01%
2019/08/20	5	151.00	4	149.50	149.00	1	9,017	0.01%
2019/08/19	5	147.70	11	149.32	150.00	-6	9,090	-0.07%
2019/08/16	5	143.91	5	144.20	145.00	0	9,146	0.00%
2019/08/15	10	143.35	11	143.64	142.50	-1	9,183	-0.01%
2019/08/14	7	151.29	3	151.33	149.00	4	9,207	0.04%
2019/08/13	16.1	150.75	6	150.83	150.00	10.1	9,263	0.11%
2019/08/12	7.1	152.02	6.3	153.21	154.00	0.8	9,326	0.01%
2019/08/08	22.4	152.92	5	151.60	151.50	17.4	9,437	0.18%
2019/08/07	23	170.15	15	169.00	165.50	8	9,453	0.08%
2019/08/06	1.1	171.62	5	171.80	172.00	-4	9,510	-0.04%
2019/08/05	22.1	178.22	22	178.16	175.00	0.1	9,627	0.00%
2019/08/02	21	176.48	23	177.09	176.50	-2	9,707	-0.02%
2019/08/01	9.3	177.33	11	178.95	180.00	-1.7	9,725	-0.02%
2019/07/31	13	176.46	11.2	176.56	177.00	1.8	9,796	0.02%
2019/07/30	22	179.23	17	178.97	177.00	5	9,848	0.05%
2019/07/29	22	178.23	17	178.18	178.00	5	9,823	0.05%
2019/07/26	10	174.05	22	174.43	177.50	-12	9,832	-0.12%
2019/07/25	3	170.67	3	169.67	172.00	0	9,757	0.00%
2019/07/24	6	170.08	12	168.67	168.50	-6	9,869	-0.06%
2019/07/23	4	167.13	2	166.75	165.50	2	10,150	0.02%
2019/07/22	10	166.60	4	165.75	165.00	6	10,210	0.06%
2019/07/19	9	169.28	14	168.11	169.00	-5	10,352	-0.05%
2019/07/18	10	169.95	9	169.72	168.50	1	10,435	0.01%
2019/07/17	12	173.21	9	172.78	172.50	3	10,519	0.03%
2019/07/16	15	173.77	17	173.74	174.00	-2	10,643	-0.02%
2019/07/15	13	169.62	8	169.25	170.00	5	10,683	0.05%
2019/07/12	4	171.25	7	171.50	172.50	-3	10,891	-0.03%
2019/07/11	13	172.69	13	172.96	170.50	0	11,136	0.00%
2019/07/10	14	170.18	18	171.25	172.00	-4	11,227	-0.04%
2019/07/09	30	170.10	20	168.93	168.00	10	11,269	0.09%
2019/07/08	7	177.57	11	176.73	175.50	-4	11,343	-0.04%
2019/07/05	26	180.92	37	179.92	180.00	-11	11,643	-0.09%
2019/07/04	28	180.38	34	180.96	181.00	-6	11,724	-0.05%
2019/07/03	18	172.81	26	174.50	173.50	-8	11,837	-0.07%
2019/07/02	12	170.92	10	172.05	172.00	2	11,794	0.02%
2019/07/01	13.2	168.89	24.3	169.40	169.50	-11.1	11,839	-0.09%
2019/06/28	6	164.08	5	163.40	164.00	1	11,765	0.01%
2019/06/27	10	164.10	16	165.09	164.00	-6	12,070	-0.05%
2019/06/26	2.1	163.50	6	163.33	163.00	-3.9	12,199	-0.03%
2019/06/25	32	164.06	26	162.81	162.50	6	12,310	0.05%
2019/06/24	6.1	163.23	24	164.29	167.00	-17.9	12,404	-0.14%
2019/06/21	35	164.79	17	163.38	162.00	18	12,386	0.15%
2019/06/20	42.1	164.60	54	164.22	165.50	-11.9	12,365	-0.10%
2019/06/19	9.1	154.78	7	155.14	155.00	2.1	12,199	0.02%
2019/06/18	7	153.86	7	152.93	152.00	0	12,204	0.00%
2019/06/17	4	152.63	5	154.20	155.00	-1	12,313	-0.01%
2019/06/14	11	151.59	9	152.33	151.00	2	12,334	0.02%
2019/06/13	9	149.94	6	149.58	149.50	3	12,405	0.02%
2019/06/12	7	149.93	4	151.00	152.00	3	12,688	0.02%
2019/06/11	8	149.31	3	150.67	151.00	5	12,806	0.04%
2019/06/10	10	149.60	9	149.83	150.00	1	12,812	0.01%
2019/06/06	24	151.17	6	147.67	146.50	18	12,917	0.14%
2019/06/05	16	158.56	10	157.90	155.00	6	12,844	0.05%
2019/06/04	7	160.14	8	160.31	158.50	-1	12,875	-0.01%
2019/06/03	9	158.39	4	158.13	157.00	5	12,920	0.04%
2019/05/31	11	159.73	18	159.25	159.00	-7	12,944	-0.05%
2019/05/30	22	158.20	10	157.30	156.00	12	12,919	0.09%
2019/05/29	12	159.33	21	158.88	160.50	-9	12,979	-0.07%
2019/05/28	7	155.79	2	154.25	156.00	5	13,367	0.04%
2019/05/27	12	155.17	12	153.88	153.50	0	13,712	0.00%
2019/05/24	4	157.50	1	158.50	154.00	3	13,955	0.02%
2019/05/23	25	158.60	10	158.55	157.00	15	14,456	0.10%
2019/05/22	12.3	166.22	2	167.00	164.00	10.3	14,594	0.07%
2019/05/21	5	164.60	19	164.79	167.50	-14	14,954	-0.09%
2019/05/20	8	165.44	1	163.50	163.50	7	15,046	0.05%
2019/05/17	16	164.41	25	165.20	164.00	-9	15,252	-0.06%
2019/05/16	18	167.36	14	166.68	164.00	4	15,513	0.03%
2019/05/15	25	169.84	23	170.04	170.50	2	15,760	0.01%
2019/05/14	24	161.58	28	162.32	166.00	-4	16,282	-0.02%
2019/05/13	24	169.96	13	168.12	163.00	11	16,483	0.07%
2019/05/10	16	176.22	14	175.86	176.00	2	16,440	0.01%
2019/05/09	11	177.82	13	176.96	174.00	-2	16,346	-0.01%
2019/05/08	11.2	177.46	4	177.00	180.50	7.2	16,422	0.04%
2019/05/07	10	182.45	10	183.40	180.50	0	16,671	0.00%
2019/05/06	11	181.86	8	182.38	180.00	3	16,917	0.02%
2019/05/03	13	188.42	10	188.20	187.50	3	16,800	0.02%
2019/05/02	13	188.35	15	188.03	190.00	-2	16,783	-0.01%
2019/04/30	27.1	186.59	25	187.32	189.00	2.1	16,826	0.01%
2019/04/29	28	192.21	11	189.82	185.00	17	16,806	0.10%
2019/04/26	12	205.33	11	206.45	204.50	1	16,612	0.01%
2019/04/25	19	203.63	22	203.80	209.00	-3	16,732	-0.02%
2019/04/24	17	211.74	12	209.67	208.50	5	16,749	0.03%
2019/04/23	24	213.38	20	213.23	212.50	4	16,918	0.02%
2019/04/22	18	221.14	8	218.94	218.00	10	16,877	0.06%
2019/04/19	8	223.31	12	221.75	224.00	-4	17,096	-0.02%
2019/04/18	19	225.58	17	223.85	220.50	2	17,259	0.01%
2019/04/17	15	221.50	23.1	221.74	225.00	-8.1	17,397	-0.05%
2019/04/16	13	213.92	11	214.14	213.00	2	17,193	0.01%
2019/04/15	1	209.00	8	210.88	212.00	-7	17,210	-0.04%
2019/04/12	35	209.03	29	208.19	206.00	6	17,431	0.03%
2019/04/11	35.1	209.76	38.1	210.05	207.00	-3	17,404	-0.02%
2019/04/10	16	204.91	8	204.31	204.00	8	17,108	0.05%
2019/04/09	40	202.28	55.1	202.87	206.00	-15.1	17,053	-0.09%
2019/04/08	18	197.31	11	198.23	195.00	7	16,913	0.04%
2019/04/03	14.1	196.11	21	196.45	196.00	-6.9	17,042	-0.04%
2019/04/02	7	193.36	12	194.79	192.00	-5	17,040	-0.03%
2019/04/01	37	194.42	15	193.00	193.00	22	17,076	0.13%
2019/03/29	10	198.75	24.1	198.73	200.00	-14.1	16,838	-0.08%
2019/03/28	15.1	195.86	13	195.81	195.00	2.1	17,083	0.01%
2019/03/27	18	193.86	17	195.56	197.00	1	17,277	0.01%
2019/03/26	7	189.93	5	190.00	190.50	2	17,363	0.01%
2019/03/25	16	187.91	10	187.55	188.00	6	17,546	0.03%
2019/03/22	15	194.10	22	195.07	194.50	-7	17,700	-0.04%
2019/03/21	5	190.31	13	191.12	192.00	-8	17,885	-0.04%
2019/03/20	15	190.07	23	189.72	190.00	-8	18,320	-0.04%
2019/03/19	16	188.88	14	187.29	187.00	2	18,539	0.01%
2019/03/18	19	190.47	14	189.14	189.00	5	19,030	0.03%
2019/03/15	13.5	186.17	19	188.39	187.00	-5.5	19,336	-0.03%
2019/03/14	8.5	185.10	6	184.17	183.00	2.5	19,702	0.01%
2019/03/13	9	182.50	9	182.50	185.00	0	20,134	0.00%
2019/03/12	12	183.54	10	182.95	180.00	2	20,526	0.01%
2019/03/11	8	178.69	9	178.56	181.00	-1	21,051	0.00%
2019/03/08	13	174.85	14	174.04	178.00	-1	21,080	0.00%
2019/03/07	15	178.27	15	177.70	178.00	0	21,465	0.00%
2019/03/06	8	183.38	9	183.17	183.00	-1	21,878	0.00%
2019/03/05	6	183.42	6	182.92	182.50	0	22,386	0.00%
2019/03/04	13	182.54	21	183.24	186.00	-8	22,659	-0.04%
2019/02/27	35	185.13	18	184.64	181.00	17	22,734	0.07%
2019/02/26	38	199.04	37	199.30	194.50	1	22,660	0.00%
2019/02/25	25	199.78	26	199.37	199.00	-1	22,927	0.00%
2019/02/22	59.1	199.31	57	199.32	197.00	2.1	23,165	0.01%
2019/02/21	21	193.10	20	193.55	197.50	1	23,107	0.00%
2019/02/20	26	193.90	36	194.46	193.00	-10	23,293	-0.04%
2019/02/19	21	190.74	24	189.79	188.50	-3	23,828	-0.01%
2019/02/18	29	188.48	18	189.11	189.00	11	24,253	0.05%
2019/02/15	12	189.29	13.2	186.49	184.50	-1.2	24,650	0.00%
2019/02/14	23	198.39	17	196.35	195.50	6	24,932	0.02%
2019/02/13	21	194.26	35.2	195.26	198.50	-14.2	25,261	-0.06%
2019/02/12	24	177.52	28	179.38	180.50	-4	25,494	-0.02%
2019/02/11	10	172.40	9	171.44	171.00	1	25,993	0.00%
2019/01/30	31	171.89	30	172.12	171.00	1	26,747	0.00%
2019/01/29	13	170.27	14	170.57	171.50	-1	27,304	0.00%
2019/01/28	25.3	177.88	13	177.88	174.50	12.3	27,836	0.04%
2019/01/25	31.2	169.26	50	170.80	175.00	-18.8	28,164	-0.07%
2019/01/24	12	166.17	9	165.28	164.00	3	28,323	0.01%
2019/01/23	15	164.10	17	162.50	166.00	-2	28,942	-0.01%
2019/01/22	17	164.91	13	164.38	163.00	4	29,421	0.01%
2019/01/21	17	169.74	17	170.00	168.00	0	29,895	0.00%
2019/01/18	18	164.39	21	164.62	166.00	-3	30,475	-0.01%
2019/01/17	19	165.84	16	165.59	162.50	3	30,799	0.01%
2019/01/16	23.3	163.01	20.2	163.45	164.00	3.1	31,293	0.01%
2019/01/15	14	159.29	19	160.24	162.50	-5	31,574	-0.02%
2019/01/14	3	154.33	3	155.67	156.50	0	31,733	0.00%
2019/01/11	20	158.48	21	158.21	155.00	-1	32,236	0.00%
2019/01/10	32	155.47	28	155.07	154.50	4	32,511	0.01%
2019/01/09	13	153.77	10	154.40	157.50	3	32,654	0.01%
2019/01/08	13	146.35	13	146.96	146.00	0	32,780	0.00%
2019/01/07	10	146.25	13	146.73	148.00	-3	33,249	-0.01%
2019/01/04	18	138.58	18	139.53	140.00	0	33,772	0.00%
2019/01/03	26	150.67	25	149.76	144.50	1	33,796	0.00%
2019/01/02	18	154.81	18	154.58	154.00	0	34,304	0.00%
2018/12/28	29	157.43	26	157.23	154.00	3	35,035	0.01%
2018/12/27	14	156.25	14	157.04	156.50	0	35,617	0.00%
2018/12/26	19.1	157.04	17	157.82	149.50	2.1	35,767	0.01%
2018/12/25	17	153.85	16	153.91	155.00	1	35,793	0.00%
2018/12/24	15	158.40	16	158.69	160.00	-1	36,010	0.00%
2018/12/22	16.2	157.01	16	157.31	158.00	0.2	36,221	0.00%
2018/12/21	40	157.69	41	156.23	160.00	-1	36,796	0.00%
2018/12/20	23	158.09	21	159.07	155.50	2	36,824	0.01%
2018/12/19	25	162.96	31	163.71	162.00	-6	36,803	-0.02%
2018/12/18	45	161.46	39	161.37	160.50	6	36,925	0.02%
2018/12/17	38	164.58	36	164.22	165.00	2	37,183	0.01%
2018/12/14	33.1	161.29	37	160.96	165.50	-3.9	37,578	-0.01%
2018/12/13	37	167.00	33	166.68	164.00	4	37,772	0.01%
2018/12/12	28.1	172.07	30	172.07	172.50	-1.9	37,705	-0.01%
2018/12/11	52.3	167.99	45	167.62	167.50	7.3	37,633	0.02%
2018/12/10	31.3	172.19	30	171.92	167.50	1.3	37,694	0.00%
2018/12/07	45	184.64	48	183.10	184.50	-3	37,629	-0.01%
2018/12/06	36.3	192.71	28	190.96	183.50	8.3	37,420	0.02%
2018/12/05	30	202.07	31	203.19	203.50	-1	37,372	0.00%
2018/12/04	42.2	211.46	32	211.11	210.50	10.2	37,491	0.03%
2018/12/03	8	200.63	11	205.50	206.00	-3	37,334	-0.01%
2018/11/30	49	185.09	48	183.98	187.50	1	37,672	0.00%
2018/11/29	47.3	182.63	42	183.74	179.00	5.3	37,535	0.01%
2018/11/28	37	176.58	50	176.95	178.00	-13	37,692	-0.03%
2018/11/27	31	169.32	32	169.69	172.50	-1	37,412	0.00%
2018/11/26	26.2	165.94	29	165.45	167.00	-2.8	37,304	-0.01%
2018/11/23	22	164.98	20	164.35	162.00	2	37,320	0.01%
2018/11/22	47	173.40	61	172.64	165.50	-14	37,269	-0.04%
2018/11/21	32.5	168.25	42	165.68	172.50	-9.5	37,278	-0.03%
2018/11/20	51	165.85	54	165.87	164.00	-3	37,202	-0.01%
2018/11/19	48	167.24	39	167.81	166.50	9	37,144	0.02%
2018/11/16	69	169.25	55	168.87	165.50	14	37,004	0.04%
2018/11/15	47	161.84	72.1	161.59	164.00	-25.1	36,272	-0.07%
2018/11/14	85	159.40	71	160.18	158.00	14	36,215	0.04%
2018/11/13	40	149.26	50	149.56	157.00	-10	36,005	-0.03%
2018/11/12	92.1	155.35	78.1	154.68	154.00	14	36,022	0.04%
2018/11/09	91	158.61	86	157.53	162.00	5	35,771	0.01%
2018/11/08	66	160.37	69	160.82	154.00	-3	35,269	-0.01%
2018/11/07	64	147.15	71	147.15	156.00	-7	34,929	-0.02%
2018/11/06	48.1	150.21	40	149.41	142.00	8.1	34,452	0.02%
2018/11/05	75	156.36	72	155.54	157.50	3	34,168	0.01%
2018/11/02	36	155.36	52.2	155.57	157.50	-16.2	33,749	-0.05%
2018/11/01	50	137.47	37	139.03	143.50	13	33,412	0.04%
2018/10/31	32	128.09	29.2	126.18	130.50	2.8	33,151	0.01%
2018/10/30	58	124.07	56	122.63	119.00	2	32,659	0.01%
2018/10/29	95	127.87	91	127.46	131.50	4	32,563	0.01%
2018/10/26	75	128.61	81	128.49	127.00	-6	32,201	-0.02%
2018/10/25	31	132.44	30	130.30	128.50	1	31,833	0.00%
2018/10/24	79.2	146.97	87	147.21	142.50	-7.8	31,832	-0.02%
2018/10/23	80	159.43	80	155.92	148.50	0	31,323	0.00%
2018/10/22	88	157.19	92	158.82	162.00	-4	30,979	-0.01%
2018/10/19	61	165.61	48	165.39	163.00	13	30,862	0.04%
2018/10/18	38	175.58	28	175.41	176.50	10	30,534	0.03%
2018/10/17	53.1	176.46	60	175.91	170.50	-6.9	30,245	-0.02%
2018/10/16	52.2	173.35	51	174.27	171.50	1.2	30,179	0.00%
2018/10/15	46	167.27	54	167.99	168.50	-8	30,007	-0.03%
2018/10/12	48	162.98	51	163.56	165.00	-3	29,748	-0.01%
2018/10/11	24	157.54	22	157.86	156.50	2	29,434	0.01%
2018/10/09	54	172.61	56	172.93	173.50	-2	29,344	-0.01%
2018/10/08	59	172.44	79	174.58	172.00	-20	28,780	-0.07%
2018/10/05	65.1	193.32	63	193.89	183.00	2.1	28,198	0.01%
2018/10/04	41	204.89	37	207.50	203.00	4	27,748	0.01%
2018/10/03	33	207.24	37	207.64	205.00	-4	27,498	-0.01%
2018/10/02	39	212.27	32	214.17	208.00	7	27,455	0.03%
2018/10/01	27	211.76	26	211.29	211.50	1	27,457	0.00%
2018/09/28	52	212.05	51	212.81	213.00	1	27,546	0.00%
2018/09/27	44	221.42	30	217.77	212.00	14	27,105	0.05%
2018/09/26	28	232.21	26	233.10	227.00	2	26,961	0.01%
2018/09/25	35	233.01	35	234.33	234.50	0	27,071	0.00%
2018/09/21	39	231.69	47	229.87	235.00	-8	27,043	-0.03%
2018/09/20	45	222.54	59	221.69	223.00	-14	26,835	-0.05%
2018/09/19	65	235.82	52	230.15	221.50	13	26,384	0.05%
2018/09/18	44	242.49	46.3	242.78	234.50	-2.3	26,059	-0.01%
2018/09/17	26	251.71	36	251.10	253.00	-10	25,760	-0.04%
2018/09/14	56	245.68	66	241.97	251.50	-10	25,582	-0.04%
2018/09/13	35	243.05	26.2	244.06	233.50	8.9	25,169	0.04%
2018/09/12	44.1	239.22	41.3	238.78	240.50	2.8	25,005	0.01%
2018/09/11	51	249.74	49	250.93	247.00	2	24,883	0.01%
2018/09/10	55.1	241.37	61	242.39	247.00	-5.9	24,401	-0.02%
2018/09/07	43	246.87	33	245.94	238.00	10	23,974	0.04%
2018/09/06	55	262.36	48	260.76	256.50	7	23,467	0.03%
2018/09/05	44.1	276.31	38	277.62	267.00	6.1	23,089	0.03%
2018/09/04	61	283.31	64	280.96	283.50	-3	22,846	-0.01%
2018/09/03	33.1	300.96	22	292.48	283.50	11.1	22,246	0.05%
2018/08/31	35	311.29	37	310.84	314.50	-2	22,018	-0.01%
2018/08/30	37.3	314.40	36	315.22	312.50	1.3	22,071	0.01%
2018/08/29	44.1	309.14	49	310.32	315.00	-4.9	21,949	-0.02%
2018/08/28	62	311.68	59	307.81	303.00	3	21,744	0.01%
2018/08/27	34	300.21	35.1	298.88	308.50	-1.1	21,249	-0.01%
2018/08/24	47.1	275.95	56	274.87	280.50	-8.9	20,990	-0.04%
2018/08/23	40	270.96	40	268.51	264.00	0	21,241	0.00%
2018/08/22	31	277.98	29	278.55	275.00	2	21,312	0.01%
2018/08/21	61	279.20	60	279.73	282.50	1	21,310	0.00%
2018/08/20	55	271.57	54.1	268.93	278.50	0.9	21,135	0.00%
2018/08/17	65	275.22	57	274.28	261.00	8	21,063	0.04%
2018/08/16	40	265.50	60	256.64	270.00	-20	20,840	-0.10%
2018/08/15	65	244.25	63	244.75	245.50	2	20,887	0.01%
2018/08/14	64.1	248.07	69	249.34	252.00	-4.9	20,817	-0.02%
2018/08/13	39	257.17	39.1	256.89	244.00	-0.1	20,314	0.00%
2018/08/10	44.2	285.61	37	283.74	271.00	7.2	19,989	0.04%
2018/08/09	35	299.74	38	300.67	299.00	-3	19,664	-0.02%
2018/08/08	37.3	318.23	33	312.59	295.00	4.3	19,452	0.02%
2018/08/07	18	307.44	24	308.88	320.50	-6	19,197	-0.03%
2018/08/06	14	299.45	3	299.60	291.50	11	18,969	0.06%
2018/08/03	30.3	303.50	33.6	299.24	289.00	-3.3	18,863	-0.02%
2018/08/02	30.2	318.31	21.3	321.21	308.50	9	18,451	0.05%
2018/08/01	43.1	343.75	45	346.17	342.50	-1.9	18,298	-0.01%
2018/07/31	49	367.08	40	368.56	347.00	9	17,989	0.05%
2018/07/30	28	398.76	15	400.10	382.00	13	17,887	0.07%
2018/07/27	19	425.63	19	426.18	424.00	0	18,156	0.00%
2018/07/26	23	423.80	25	421.70	420.50	-2	18,569	-0.01%
2018/07/25	23.2	398.33	26	398.19	415.00	-2.8	18,642	-0.02%
2018/07/24	23.1	380.46	25	379.04	391.00	-2	18,778	-0.01%
2018/07/23	33.3	352.04	43	351.88	369.50	-9.7	18,700	-0.05%
2018/07/20	25.1	365.94	12.1	360.23	344.00	12.9	18,499	0.07%
2018/07/19	22	381.00	22	380.16	382.00	0	18,355	0.00%
2018/07/18	48.2	402.18	40	392.33	383.50	8.2	18,399	0.04%
2018/07/17	24	401.19	28	396.62	412.00	-4	18,211	-0.02%
2018/07/16	30	426.78	23	424.02	405.50	7	18,356	0.04%
2018/07/13	32	442.67	33	442.24	435.50	-1	18,736	-0.01%
2018/07/12	17	416.97	21.1	418.42	438.00	-4.1	18,883	-0.02%
2018/07/11	28	401.55	39.3	402.68	406.50	-11.3	19,266	-0.06%
2018/07/10	29	408.42	35	406.77	414.50	-6	19,343	-0.03%
2018/07/09	59	423.58	32	411.03	396.00	27	19,177	0.14%
2018/07/06	28	412.11	26	407.62	410.00	2	18,816	0.01%
2018/07/05	13	431.85	10	438.10	418.00	3	18,552	0.02%
2018/07/04	21.2	445.80	22.2	448.12	451.50	-1	18,560	-0.01%
2018/07/03	27.1	468.70	22	462.52	450.00	5.1	18,296	0.03%
2018/07/02	21	440.10	25	444.62	458.50	-4	17,979	-0.02%
2018/06/29	21	406.38	27	405.46	417.00	-6	17,729	-0.03%
2018/06/28	15	383.50	16	384.41	390.00	-1	17,478	-0.01%
2018/06/27	13	377.23	11	379.55	372.50	2	17,477	0.01%
2018/06/26	11	338.68	12	332.96	358.50	-1	17,256	-0.01%
2018/06/25	8.1	327.98	10	326.20	326.00	-1.9	17,216	-0.01%
2018/06/22	11	332.18	12	330.25	320.50	-1	17,293	-0.01%
2018/06/21	10	360.10	7	361.36	350.00	3	17,171	0.02%
2018/06/20	19	363.71	11	365.23	357.00	8	17,200	0.05%
2018/06/19	5.1	401.03	3	403.83	394.00	2.1	17,286	0.01%
2018/06/15	13	405.62	14	405.93	411.00	-1	17,344	-0.01%
2018/06/14	10	403.60	7	399.93	394.00	3	17,317	0.02%
2018/06/13	9	397.61	12	400.88	405.00	-3	17,391	-0.02%
2018/06/12	8	409.75	12.1	414.48	407.00	-4.1	17,416	-0.02%
2018/06/11	11	416.55	10	417.10	414.50	1	17,489	0.01%
2018/06/08	13.1	411.04	12	412.75	407.50	1.1	17,540	0.01%
2018/06/07	18.1	411.29	17	411.74	415.50	1.1	17,441	0.01%
2018/06/06	3	387.67	10	384.31	390.50	-7	17,153	-0.04%
2018/06/05	6.2	365.57	6	364.42	355.00	0.2	16,994	0.00%
2018/06/04	11	386.32	9	381.44	378.00	2	16,800	0.01%
2018/06/01	16	381.19	14	380.14	378.00	2	16,659	0.01%
2018/05/31	15	388.10	19	386.00	387.50	-4	16,539	-0.02%
2018/05/30	17	370.32	22	368.70	385.00	-5	15,925	-0.03%
2018/05/29	23.1	369.50	20	366.80	366.50	3.1	15,659	0.02%
2018/05/28	31	361.10	26	365.13	373.50	5	15,466	0.03%
2018/05/25	18	331.22	22	329.50	340.00	-4	15,140	-0.03%
2018/05/24	25	305.48	33	303.79	314.00	-8	14,818	-0.05%
2018/05/23	46	329.02	25	325.48	306.00	21	14,468	0.15%
2018/05/22	23	329.63	21	334.67	340.00	2	13,948	0.01%
2018/05/21	2	301.50	3	306.00	309.50	-1	13,624	-0.01%
2018/05/18	2	288.50	1	294.00	281.50	1	13,546	0.01%
2018/05/17	1	281.50	4	281.63	281.50	-3	13,469	-0.02%
2018/05/16	2.1	315.50	3	314.17	312.50	-0.9	13,429	-0.01%
2018/05/15	6	300.75	0	0.00	312.50	6	13,411	0.04%
2018/05/14	0	0.00	5	282.60	284.50	-5	13,411	-0.04%
2018/05/11	1	266.00	1	274.00	259.00	0	13,396	0.00%
2018/05/10	3	250.67	4	255.00	261.00	-1	13,388	-0.01%
2018/05/09	5	246.00	3	245.00	246.00	2	13,324	0.02%
2018/05/08	1	245.00	3	237.33	232.00	-2	13,264	-0.02%
2018/05/07	14	239.86	19.2	241.94	249.50	-5.2	13,232	-0.04%
2018/05/04	50	230.76	35.1	229.62	227.00	14.9	12,909	0.12%
2018/05/03	28.1	210.17	30	212.32	225.00	-1.9	12,582	-0.02%
2018/05/02	27.1	200.63	36	200.67	206.00	-8.9	12,074	-0.07%
2018/04/30	30	189.37	24	187.83	187.50	6	11,809	0.05%
2018/04/27	6	181.08	23	184.41	188.00	-17	11,518	-0.15%
2018/04/26	8.1	173.54	6	172.75	171.00	2.1	11,358	0.02%
2018/04/25	12.2	174.68	13	174.65	168.00	-0.8	11,272	-0.01%
2018/04/24	20	179.63	9	182.61	172.00	11	11,178	0.10%
2018/04/23	1	180.00	7	179.71	180.00	-6	10,937	-0.05%
2018/04/20	42	176.64	40	173.83	164.00	2	10,913	0.02%
2018/04/19	25	174.24	23	176.04	181.00	2	10,651	0.02%
2018/04/18	40	158.70	30	159.65	169.00	10	10,175	0.10%
2018/04/17	70	152.29	64	153.86	157.50	6	9,912	0.06%
2018/04/16	9	141.50	11	141.86	145.50	-2	9,297	-0.02%
2018/04/13	3	131.00	5	131.20	132.50	-2	9,036	-0.02%
2018/04/12	2	129.00	4	128.88	128.00	-2	8,959	-0.02%
2018/04/11	20	130.15	16	128.41	129.00	4	8,959	0.04%
2018/04/10	6	129.00	11	126.09	129.50	-5	8,925	-0.06%
2018/04/09	4	121.25	4	121.38	122.00	0	8,811	0.00%
2018/04/02	1	122.50	3	121.50	121.50	-2	8,763	-0.02%
2018/03/31	8	120.25	5	120.20	120.00	3	8,657	0.03%
2018/03/30	24	121.71	27	121.22	119.00	-3	8,711	-0.03%
2018/03/29	3	116.17	6	117.33	118.50	-3	8,524	-0.04%
2018/03/28	12	114.67	10	114.45	115.00	2	8,432	0.02%
2018/03/27	13	117.42	17	116.44	119.50	-4	8,394	-0.05%
2018/03/26	12	112.17	12	112.63	111.00	0	8,231	0.00%
2018/03/23	20	116.88	14	113.68	112.50	6	8,240	0.07%
2018/03/22	10	121.45	18	122.19	119.50	-8	8,166	-0.10%
2018/03/21	1	111.00	3	113.50	112.50	-2	7,858	-0.03%
2018/03/20	6	110.00	2	111.25	109.50	4	7,735	0.05%
2018/03/19	11	109.86	22	108.77	110.00	-11	7,620	-0.14%
2018/03/16	14	106.04	13	106.19	105.00	1	7,456	0.01%
2018/03/15	16	103.16	20	102.18	106.00	-4	7,295	-0.05%
2018/03/14	14	99.27	16	98.71	98.50	-2	7,094	-0.03%
2018/03/13	1	96.10	0	0.00	96.00	1	6,960	0.01%
2018/03/12	0	0.00	2	95.00	95.40	-2	6,943	-0.03%
2018/03/09	1	93.00	0	0.00	93.00	1	6,918	0.01%
2018/03/08	6	93.92	5	93.60	94.00	1	6,952	0.01%
2018/03/07	11	95.45	11	93.05	93.10	0	6,963	0.00%
2018/03/06	13	95.50	15	95.89	95.10	-2	6,992	-0.03%
2018/03/05	25	94.18	24	93.70	93.80	1	6,990	0.01%
2018/03/02	16	91.19	11	88.64	91.10	5	6,972	0.07%
2018/03/01	10	89.12	22	87.34	89.90	-12	6,982	-0.17%
2018/02/27	6	85.80	6	88.40	86.40	0	7,003	0.00%
2018/02/26	10	87.07	11	85.09	87.50	-1	7,019	-0.01%
2018/02/23	2	86.21	1	85.70	83.30	1	6,937	0.01%
2018/02/12	11	85.99	1	84.60	83.60	10	6,864	0.15%
2018/02/09	1	84.50	0	0.00	84.20	1	6,924	0.01%
2018/02/08	0	0.00	1	89.20	88.00	-1	6,952	-0.01%
2018/02/07	3	90.13	1	89.20	89.20	2	6,924	0.03%
2018/02/06	6	87.62	5	89.80	87.30	1	6,841	0.01%
2018/02/05	1	93.00	0	0.00	96.20	1	6,701	0.01%
2018/02/02	11	99.53	33	99.70	95.80	-22	6,646	-0.33%
2018/01/31	2	97.65	2	98.70	98.30	0	6,512	0.00%
2018/01/30	0	0.00	1	96.00	97.50	-1	6,446	-0.02%
2018/01/29	37	96.65	28	95.78	98.00	9	6,372	0.14%
2018/01/26	9	92.16	7	90.96	92.20	2	6,257	0.03%
2018/01/25	9	95.99	5	98.96	95.40	4	6,086	0.07%
2018/01/24	11	100.23	6	98.45	98.30	5	6,071	0.08%
2018/01/23	9	104.28	1	102.50	100.00	8	5,920	0.14%
2018/01/22	2	105.50	20	105.00	108.50	-18	5,765	-0.31%
2018/01/19	12	102.13	1	102.00	103.00	11	5,632	0.20%
2018/01/18	3	100.83	7	101.07	103.00	-4	5,541	-0.07%
2018/01/17	4	95.15	0	0.00	96.40	4	5,378	0.07%
2018/01/16	23	97.40	25	97.40	96.30	-2	5,247	-0.04%
2018/01/15	13	97.29	0	0.00	96.60	13	5,072	0.26%
2018/01/12	9	101.39	1	103.50	101.00	8	4,902	0.16%
2018/01/11	12	104.79	5	102.00	102.50	7	4,819	0.15%
2018/01/10	14	105.14	8	103.75	105.00	6	4,689	0.13%
2018/01/09	2	109.50	1	110.00	109.00	1	4,688	0.02%
2018/01/08	0	0.00	5	113.00	110.00	-5	4,666	-0.11%
2018/01/05	6	116.83	0	0.00	116.00	6	4,630	0.13%
2018/01/04	4	115.38	10	116.10	117.00	-6	4,571	-0.13%
2018/01/03	2	111.00	5	110.50	111.50	-3	4,456	-0.07%
2018/01/02	1	100.00	0	0.00	101.50	1	4,329	0.02%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－30天前

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

國泰-敦南券商分點個股進出
國泰-敦南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-敦南 券商分點個股進出 國泰-敦南 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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析