華新科 (2492)-元大-忠孝券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
1,940張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	1	106.00	106.50	-1	3,764	-0.03%
2024/04/18	0	0.00	1	106.50	106.50	-1	3,779	-0.03%
2024/04/17	3	105.67	0	0.00	105.00	3	3,780	0.08%
2024/04/16	8.1	104.95	36	104.54	104.50	-27.9	3,764	-0.74%
2024/04/15	1	110.00	1.2	110.17	110.00	-0.2	3,719	-0.01%
2024/04/11	2	115.00	1	114.50	113.50	1	3,698	0.03%
2024/04/10	2	117.75	1	118.50	117.50	1	3,684	0.03%
2024/04/09	17	117.50	2	117.25	117.50	15	3,712	0.40%
2024/04/08	1	119.00	0	0.00	118.00	1	3,718	0.03%
2024/04/02	12	123.08	17	122.91	120.50	-5	3,630	-0.14%
2024/04/01	19	120.68	27	120.19	124.00	-8	3,358	-0.24%
2024/03/29	25.3	114.05	4.1	114.74	113.00	21.2	3,016	0.70%
2024/03/28	3	111.67	17	112.15	111.50	-14	2,842	-0.49%
2024/03/27	0	0.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	0	0.00	1	109.00	109.00	-1	2,790	-0.04%
2024/03/25	1	110.00	3	110.82	109.50	-2	2,803	-0.07%
2024/03/20	0.3	109.00	0	0.00	107.00	0.3	3,059	0.01%
2024/03/18	2	107.50	2	107.50	107.50	0	3,172	0.00%
2024/03/15	1	107.50	1	107.50	106.50	0	3,214	0.00%
2024/03/14	3	107.33	0	0.00	107.50	3	3,330	0.09%
2024/03/13	3.1	103.87	0	0.00	103.50	3.1	3,348	0.09%
2024/03/12	3.2	105.53	2	104.50	105.50	1.2	3,379	0.04%
2024/03/11	5	103.00	0	0.00	104.00	5	3,469	0.14%
2024/03/08	5	103.50	0	0.00	102.50	5	3,657	0.14%
2024/03/07	3	105.17	0	0.00	104.50	3	3,746	0.08%
2024/03/06	2	107.00	0	0.00	107.00	2	3,982	0.05%
2024/03/05	3	108.34	2	108.25	108.00	1	4,272	0.02%
2024/03/04	2	109.00	6	109.83	109.00	-4	4,763	-0.08%
2024/03/01	1	110.50	1	111.50	110.50	0	4,872	0.00%
2024/02/29	3	111.33	2	112.50	112.00	1	4,915	0.02%
2024/02/26	1	110.00	2.1	110.92	111.50	-1.1	5,182	-0.02%
2024/02/22	1	112.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	1	112.51	2	114.00	113.00	-1	5,245	-0.02%
2024/02/19	10	113.50	0	0.00	114.00	10	5,224	0.19%
2024/02/16	0	0.00	1	112.00	112.50	-1	5,225	-0.02%
2024/02/15	0	0.00	2	109.50	111.50	-2	5,289	-0.04%
2024/02/05	0	0.00	1	107.50	108.00	-1	5,281	-0.02%
2024/02/02	0	0.00	5	108.80	109.00	-5	5,347	-0.09%
2024/01/31	1	107.50	15	107.50	108.00	-14	5,504	-0.25%
2024/01/30	1	108.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	0	0.00	3	110.17	110.50	-3	5,693	-0.05%
2024/01/26	1	108.00	1	108.00	108.00	0	5,968	0.00%
2024/01/25	1	108.50	6	108.83	108.50	-5	6,316	-0.08%
2024/01/24	1.3	109.23	2	109.50	109.00	-0.7	6,635	-0.01%
2024/01/23	2	109.75	1	109.50	110.00	1	6,637	0.02%
2024/01/22	2	108.00	2	108.25	108.00	0	6,635	0.00%
2024/01/19	11	107.36	1	105.50	107.50	10	6,628	0.15%
2024/01/18	0	0.00	1	107.50	107.00	-1	6,594	-0.02%
2024/01/17	8	108.94	4	107.00	107.00	4	6,572	0.06%
2024/01/16	1	111.00	1	111.00	111.00	0	6,437	0.00%
2024/01/15	3	112.00	4	113.26	114.50	-1	6,419	-0.02%
2024/01/12	4	111.13	2	109.50	110.00	2	6,378	0.03%
2024/01/11	2	112.50	2	112.50	112.50	0	6,351	0.00%
2024/01/10	1	111.00	0	0.00	111.50	1	6,356	0.02%
2024/01/09	1	113.50	1	112.50	113.00	0	6,372	0.00%
2024/01/08	1	114.00	1	114.00	114.00	0	6,387	0.00%
2024/01/05	0	115.50	1	116.00	116.00	-1	6,411	-0.02%
2024/01/04	6	117.67	5	116.80	116.00	1	6,476	0.02%
2024/01/03	8	118.06	2.1	118.47	118.00	5.9	6,470	0.09%
2024/01/02	1.2	124.50	1	125.50	121.00	0.2	6,421	0.00%
2023/12/29	2.1	122.02	0	0.00	123.00	2.1	6,388	0.03%
2023/12/27	2.1	122.24	0	0.00	122.00	2.1	6,349	0.03%
2023/12/26	3	122.33	4	123.63	122.50	-1	6,324	-0.02%
2023/12/25	0	0.00	1	123.50	124.00	-1	6,276	-0.02%
2023/12/22	14.3	122.46	0	0.00	122.00	14.3	6,259	0.23%
2023/12/21	3.2	122.66	4	123.63	123.50	-0.8	6,230	-0.01%
2023/12/20	1	126.00	1	124.01	124.50	0	6,209	0.00%
2023/12/19	8	125.62	2.3	125.11	125.00	5.8	6,196	0.09%
2023/12/18	30	128.57	28	128.25	128.50	2	6,165	0.03%
2023/12/15	2.1	132.21	2	131.25	130.50	0.1	6,163	0.00%
2023/12/14	6	134.92	8.1	136.50	134.00	-2.1	6,053	-0.03%
2023/12/13	1	132.50	2.5	134.30	132.50	-1.5	5,999	-0.03%
2023/12/12	2	132.00	2	133.00	132.00	0	5,991	0.00%
2023/12/11	5	135.00	5	135.90	134.50	0	5,960	0.00%
2023/12/08	2	133.00	2	133.25	132.50	0	5,858	0.00%
2023/12/07	29.2	133.03	29	133.07	133.00	0.2	5,800	0.00%
2023/12/06	6	134.58	3	134.17	134.00	3	5,791	0.05%
2023/12/05	31	136.79	30.2	138.20	136.50	0.8	5,742	0.01%
2023/12/04	37	141.81	37	140.65	140.50	0	5,676	0.00%
2023/12/01	14	137.43	43.3	141.47	140.00	-29.3	5,655	-0.52%
2023/11/30	22.3	137.78	12	137.46	136.50	10.3	5,545	0.19%
2023/11/29	25	134.62	35.3	137.56	139.50	-10.3	5,607	-0.18%
2023/11/28	15	124.40	13	125.62	127.00	2	5,566	0.04%
2023/11/27	22	120.00	27	121.33	120.00	-5	5,470	-0.09%
2023/11/24	9	126.94	17	125.82	124.00	-8	5,395	-0.15%
2023/11/22	0.1	120.00	0	0.00	120.00	0.1	4,996	0.00%
2023/11/21	1	117.50	1	117.00	116.50	0	4,921	0.00%
2023/11/20	3.2	116.00	57	116.00	116.00	-53.8	4,900	-1.10%
2023/11/17	3	117.67	0	0.00	119.50	3	4,843	0.06%
2023/11/14	23	118.43	20	116.50	116.50	3	4,799	0.06%
2023/11/10	3	120.83	2.1	121.71	121.50	0.9	4,696	0.02%
2023/11/09	3.1	124.50	1	123.50	124.00	2.1	4,613	0.05%
2023/11/08	8.2	123.51	7	124.07	123.50	1.2	4,562	0.03%
2023/11/07	13	123.12	18	125.89	124.50	-5	4,481	-0.11%
2023/11/06	2	122.75	3	124.00	123.50	-1	4,397	-0.02%
2023/11/03	31	122.23	27.1	122.54	122.00	3.9	4,290	0.09%
2023/11/02	29	117.81	20	114.08	118.50	9	4,019	0.22%
2023/11/01	25.1	111.46	20	113.05	111.00	5.1	3,663	0.14%
2023/10/31	0	0.00	1	106.50	104.50	-1	3,393	-0.03%
2023/10/27	1	104.50	1	103.50	103.00	0	3,394	0.00%
2023/10/26	2	103.75	0	0.00	103.50	2	3,399	0.06%
2023/10/24	0	0.00	1	108.50	108.50	-1	3,414	-0.03%
2023/10/23	15	107.33	15	106.50	106.50	0	3,406	0.00%
2023/10/20	2	105.00	0	0.00	106.50	2	3,405	0.06%
2023/10/19	0	0.00	1.5	106.00	106.00	-1.5	3,429	-0.04%
2023/10/17	13	107.69	11	107.36	107.00	2	3,445	0.06%
2023/10/13	29	107.66	9.1	107.99	108.00	19.9	3,490	0.57%
2023/10/12	0	0.00	2	107.49	108.00	-2	3,510	-0.06%
2023/10/06	1	99.90	1	100.50	99.90	0	3,476	0.00%
2023/10/04	2	99.20	0	0.00	99.30	2	3,489	0.06%
2023/09/26	2	102.25	3	102.33	101.50	-1	3,495	-0.03%
2023/09/25	4	103.00	5	103.60	103.00	-1	3,498	-0.03%
2023/09/22	2	100.45	3	100.47	103.50	-1	3,520	-0.03%
2023/09/21	5	100.14	1	99.00	99.60	4	3,548	0.11%
2023/09/20	2	104.00	0	0.00	103.50	2	3,493	0.06%
2023/09/19	2	107.00	2	106.75	106.00	0	3,442	0.00%
2023/09/18	1	107.50	67	107.86	108.00	-66	3,369	-1.96%
2023/09/15	2	106.50	1	106.50	108.00	1	3,331	0.03%
2023/09/14	0	0.00	2	106.75	107.00	-2	3,297	-0.06%
2023/09/13	2	105.75	1	107.00	105.50	1	3,280	0.03%
2023/09/12	1	106.00	40	105.79	106.00	-39	3,264	-1.19%
2023/09/11	8.5	104.97	25	104.90	105.00	-16.5	3,251	-0.51%
2023/09/08	0	0.00	1	104.50	106.00	-1	3,229	-0.03%
2023/09/07	6	107.83	0	0.00	106.50	6	3,205	0.19%
2023/09/06	120	109.17	0	0.00	111.00	120	3,129	3.83%	大買/鉅額交易
2023/09/05	12	109.71	3	109.83	107.50	9	3,044	0.30%
2023/09/04	19	110.74	6	109.83	107.00	13	2,971	0.44%
2023/09/01	5	103.80	18	105.92	108.00	-13	2,638	-0.49%
2023/08/31	4	96.78	1	98.30	98.60	3	2,250	0.13%
2023/08/30	1	96.10	1	96.10	95.90	0	2,274	0.00%
2023/08/24	0	0.00	1	95.00	95.40	-1	2,458	-0.04%
2023/08/22	2	96.10	13	96.85	96.30	-11	2,500	-0.44%
2023/08/21	0	0.00	1	95.30	94.90	-1	2,482	-0.04%
2023/08/18	2	94.50	0	0.00	94.50	2	2,490	0.08%
2023/08/17	0	0.00	0.2	93.80	94.00	-0.2	2,490	-0.01%
2023/08/16	1	90.20	1	90.10	91.30	0	2,480	0.00%
2023/08/11	1	91.50	2	91.65	91.50	-1	2,558	-0.04%
2023/08/09	2	91.25	2	90.80	90.30	0	2,610	0.00%
2023/08/08	1.1	91.64	1	91.30	91.30	0.1	2,629	0.00%
2023/08/07	0.1	93.00	0	0.00	92.70	0.1	2,650	0.00%
2023/08/04	0.2	93.20	0	0.00	93.00	0.2	2,678	0.01%
2023/08/02	0	0.00	2	93.30	93.30	-2	2,678	-0.07%
2023/08/01	0	0.00	1	96.00	94.70	-1	2,797	-0.04%
2023/07/31	1	96.50	5	96.40	94.90	-4	2,977	-0.13%
2023/07/28	0	0.00	17.8	95.72	95.70	-17.8	2,962	-0.60%
2023/07/27	0	0.00	1	95.20	95.90	-1	2,936	-0.03%
2023/07/26	2	94.10	2	94.60	94.00	0	2,922	0.00%
2023/07/25	0	0.00	2	94.60	95.00	-2	2,934	-0.07%
2023/07/24	4	95.20	3	94.17	94.10	1	2,945	0.03%
2023/07/21	3	98.03	4.5	97.64	97.30	-1.5	2,935	-0.05%
2023/07/20	3	99.17	2.2	99.54	99.80	0.8	2,954	0.03%
2023/07/19	4	99.60	0	0.00	98.50	4	2,970	0.13%
2023/07/18	6	99.48	5.2	100.37	99.30	0.9	3,009	0.03%
2023/07/17	10	99.03	17	98.88	100.50	-7	2,991	-0.23%
2023/07/13	3	97.37	1	97.00	96.40	2	3,004	0.07%
2023/07/12	1	95.80	1.1	95.73	95.60	-0.1	3,029	0.00%
2023/07/10	0	95.19	0	0.00	94.30	0	3,359	0.00%
2023/07/07	0.4	94.90	2	94.50	94.70	-1.6	3,602	-0.04%
2023/07/05	1	96.70	1	97.80	96.10	0	3,830	0.00%
2023/07/04	11	95.82	6	96.00	96.60	5	3,818	0.13%
2023/06/30	1	96.20	0	0.00	95.40	1	3,864	0.03%
2023/06/29	0	0.00	3	96.73	96.80	-3	3,841	-0.08%
2023/06/28	0	0.00	1	93.50	93.70	-1	3,778	-0.03%
2023/06/26	0.1	94.40	0	0.00	94.80	0.1	3,767	0.00%
2023/06/21	1.7	96.06	1	96.80	94.90	0.7	3,782	0.02%
2023/06/20	1	94.90	0.1	95.00	94.80	0.9	3,767	0.02%
2023/06/16	6	95.40	0	0.00	95.80	6	3,753	0.16%
2023/06/15	0	0.00	1	96.80	96.80	-1	3,729	-0.03%
2023/06/14	0	0.00	10	95.82	95.70	-10	3,742	-0.27%
2023/06/13	1	96.10	2	96.10	96.10	-1	3,752	-0.03%
2023/06/08	12	95.52	11.1	97.32	95.10	0.9	3,694	0.02%
2023/06/07	1	98.60	0	0.00	99.10	1	3,651	0.03%
2023/06/06	3	100.20	0	0.00	99.00	3	3,634	0.08%
2023/06/05	0	0.00	3	104.67	104.50	-3	3,576	-0.08%
2023/06/02	4	105.25	5	104.90	105.50	-1	3,542	-0.03%
2023/06/01	2	102.50	18	103.11	102.50	-16	3,538	-0.45%
2023/05/31	3	103.00	8	103.50	104.00	-5	3,541	-0.14%
2023/05/30	2	100.50	0	0.00	100.00	2	3,488	0.06%
2023/05/26	4	99.93	3	100.50	100.50	1	3,572	0.03%
2023/05/23	3	99.77	3	100.83	100.00	0	3,626	0.00%
2023/05/22	0	0.00	4	99.63	100.50	-4	3,656	-0.11%
2023/05/19	2	98.60	0	0.00	98.60	2	3,757	0.05%
2023/05/18	1	99.60	0	0.00	100.00	1	3,904	0.03%
2023/05/17	1	99.50	0	0.00	98.40	1	3,903	0.03%
2023/05/12	1	96.09	0.7	95.90	95.70	0.3	3,887	0.01%
2023/05/11	1	97.40	1	97.60	96.60	0	3,945	0.00%
2023/05/09	5	99.00	5	98.10	99.00	0	3,924	0.00%
2023/05/08	9	102.52	2	98.95	99.80	7	3,908	0.18%
2023/05/05	3	99.07	25	97.92	102.00	-22	3,817	-0.58%
2023/05/04	0	94.10	0	0.00	94.30	0	3,859	0.00%
2023/05/03	21	95.01	3.1	94.94	94.60	17.9	4,051	0.44%
2023/05/02	2.1	95.90	13	95.89	95.90	-10.9	4,090	-0.27%
2023/04/28	0	0.00	1	96.50	95.40	-1	4,112	-0.02%
2023/04/27	2	93.70	3	94.20	93.70	-1	4,077	-0.02%
2023/04/26	4	93.93	0	0.00	94.00	4	4,061	0.10%
2023/04/25	4	93.10	3	97.20	93.30	1	4,030	0.03%
2023/04/24	2	98.24	4	97.60	96.70	-2	3,990	-0.05%
2023/04/21	6	99.83	5	97.20	97.10	1	3,959	0.03%
2023/04/20	7	102.71	21	101.69	102.00	-14	3,892	-0.36%
2023/04/19	6.3	106.09	0	0.00	103.00	6.3	3,884	0.16%
2023/04/18	4	107.25	6.2	107.47	106.00	-2.2	3,843	-0.06%
2023/04/17	19	108.74	0.5	109.00	107.00	18.5	3,789	0.49%
2023/04/14	8	110.06	6	110.83	110.50	2	3,725	0.05%
2023/04/13	28.6	110.52	13	110.81	109.00	15.6	3,574	0.44%
2023/04/12	3	108.00	6	107.34	110.00	-3	3,373	-0.09%
2023/04/11	6	101.00	2	102.00	102.50	4	3,130	0.13%
2023/04/10	4	101.75	5	101.40	100.00	-1	3,037	-0.03%
2023/04/07	5	94.50	0	0.00	94.70	5	2,876	0.17%
2023/03/31	11	97.34	1	97.30	96.70	10	2,850	0.35%
2023/03/29	0	0.00	3	94.33	94.10	-3	2,840	-0.11%
2023/03/27	0	0.00	1	97.00	96.60	-1	2,868	-0.03%
2023/03/24	0	0.00	1	98.30	98.00	-1	2,895	-0.03%
2023/03/23	0.1	96.10	1	96.50	96.20	-0.9	2,865	-0.03%
2023/03/22	0	0.00	1	95.20	95.20	-1	2,848	-0.04%
2023/03/20	3	94.07	1	93.20	94.10	2	2,897	0.07%
2023/03/17	0	0.00	1.1	92.27	92.90	-1.1	2,906	-0.04%
2023/03/16	2.1	92.74	0	0.00	92.90	2.1	2,893	0.07%
2023/03/15	0	0.00	3	95.13	94.70	-3	2,884	-0.10%
2023/03/14	1	93.50	0	0.00	93.50	1	2,882	0.03%
2023/03/13	1	93.70	0	0.00	95.00	1	2,909	0.03%
2023/03/10	3	96.87	1	95.40	95.30	2	2,904	0.07%
2023/03/09	2	100.25	5	100.34	98.70	-3	2,871	-0.10%
2023/03/08	3	101.50	5.1	100.60	100.50	-2.1	2,855	-0.07%
2023/03/07	5	102.00	10	102.15	102.00	-5	2,838	-0.18%
2023/03/06	4	102.00	3	99.11	102.00	1	2,805	0.03%
2023/03/03	1	97.90	13	97.43	97.60	-12	2,749	-0.44%
2023/03/02	4	96.18	0	0.00	95.90	4	2,722	0.15%
2023/03/01	14.5	97.10	2	96.85	97.10	12.5	2,690	0.46%
2023/02/24	4.2	100.22	15	100.67	100.50	-10.8	2,619	-0.41%
2023/02/23	4	101.00	4	99.10	101.00	0	2,578	0.00%
2023/02/22	2	98.70	1	99.00	98.10	1	2,553	0.04%
2023/02/21	5	100.90	4	102.00	101.00	1	2,515	0.04%
2023/02/20	12	101.29	5	101.50	100.50	7	2,502	0.28%
2023/02/17	11.1	100.69	7	99.57	101.00	4.1	2,476	0.17%
2023/02/16	12	99.31	21.2	99.66	100.50	-9.2	2,360	-0.39%
2023/02/15	5	94.18	1.2	95.25	93.90	3.8	2,239	0.17%
2023/02/14	6	94.65	4	95.10	95.70	2	2,217	0.09%
2023/02/13	2	93.25	2	92.90	93.70	0	2,211	0.00%
2023/02/10	16	93.36	6	94.18	93.00	10	2,224	0.45%
2023/02/09	5	95.22	0	0.00	94.80	5	2,220	0.23%
2023/02/08	3	98.73	2	99.15	98.70	1	2,154	0.05%
2023/02/07	2	98.50	4	98.35	98.50	-2	2,151	-0.09%
2023/02/06	9	99.13	0	0.00	98.70	9	2,182	0.41%
2023/02/03	7	101.57	3	101.00	100.00	4	2,200	0.18%
2023/02/02	21.2	101.67	11	101.00	101.50	10.2	2,212	0.46%
2023/02/01	11	97.95	23	97.17	98.80	-12	2,022	-0.59%
2023/01/31	1	89.20	1	87.70	89.90	0	1,830	0.00%
2023/01/30	0	0.00	1	87.10	87.70	-1	1,790	-0.06%
2023/01/17	0	0.00	1	83.80	84.00	-1	1,776	-0.06%
2023/01/11	0	0.00	1	85.80	85.60	-1	1,832	-0.05%
2023/01/04	0	0.00	1	80.30	80.90	-1	1,856	-0.05%
2022/12/29	2	78.10	3	77.50	78.20	-1	1,880	-0.05%
2022/12/26	1	78.90	0	0.00	79.00	1	1,930	0.05%
2022/12/22	1	80.00	1	79.70	79.80	0	1,986	0.00%
2022/12/21	2	77.50	2	78.50	77.50	0	1,990	0.00%
2022/12/19	1	80.30	0	0.00	80.50	1	1,998	0.05%
2022/12/16	1	80.60	0	0.00	81.00	1	1,986	0.05%
2022/12/12	6	81.00	0.1	84.30	84.50	5.9	1,974	0.30%
2022/12/09	0.1	82.30	0	0.00	82.10	0.1	1,964	0.01%
2022/12/08	7	82.60	0	0.00	82.40	7	1,972	0.35%
2022/12/07	1	83.20	0	0.00	83.40	1	1,966	0.05%
2022/12/05	10	89.60	0	0.00	89.00	10	1,998	0.50%
2022/12/02	6	88.50	1	88.50	88.40	5	2,000	0.25%
2022/12/01	6	88.10	0	0.00	87.90	6	1,998	0.30%
2022/11/30	1	85.60	0	0.00	87.30	1	1,984	0.05%
2022/11/24	0	0.00	1	86.00	86.40	-1	1,993	-0.05%
2022/11/18	2.1	87.75	0.1	87.10	86.90	2	2,012	0.10%
2022/11/17	2	88.50	1	88.20	88.40	1	2,003	0.05%
2022/11/16	0	0.00	2.1	87.21	87.30	-2.1	1,996	-0.11%
2022/11/15	0	0.00	1	86.80	88.40	-1	1,980	-0.05%
2022/11/14	0	0.00	0	86.00	86.60	0	1,965	0.00%
2022/11/11	0	0.00	2	86.10	85.60	-2	1,977	-0.10%
2022/11/10	0	0.00	4	84.20	84.70	-4	1,929	-0.21%
2022/11/09	12	84.32	1	83.80	84.10	11	1,921	0.57%
2022/11/08	1	82.50	0	0.00	81.20	1	1,873	0.05%
2022/11/03	0	0.00	3	80.63	80.60	-3	1,832	-0.16%
2022/11/02	2	79.40	1	80.50	79.50	1	1,824	0.05%
2022/11/01	3	80.07	1	80.90	81.50	2	1,785	0.11%
2022/10/31	1	79.00	0	0.00	79.00	1	1,729	0.06%
2022/10/28	9.1	74.47	11	76.24	73.10	-1.9	1,671	-0.11%
2022/10/26	0	0.00	29	76.95	77.00	-29	1,639	-1.77%
2022/10/24	0	0.00	2	76.90	76.80	-2	1,620	-0.12%
2022/10/21	4	73.85	2	75.30	73.50	2	1,610	0.12%
2022/10/19	2.1	78.14	3	78.20	78.00	-0.9	1,591	-0.06%
2022/10/18	2	79.65	0	0.00	79.00	2	1,565	0.13%
2022/10/17	0	0.00	1	74.00	76.90	-1	1,562	-0.06%
2022/10/11	1	75.80	0	0.00	74.60	1	1,618	0.06%
2022/10/07	0	0.00	1	78.10	78.40	-1	1,620	-0.06%
2022/10/05	1	78.70	6	78.47	78.20	-5	1,639	-0.30%
2022/10/04	0	0.00	1	77.00	76.90	-1	1,638	-0.06%
2022/09/30	0	72.60	0.2	74.50	74.50	-0.1	1,688	-0.01%
2022/09/28	1	74.00	1	74.10	73.30	0	1,679	0.00%
2022/09/27	0	0.00	2.1	77.53	78.10	-2.1	1,687	-0.12%
2022/09/26	10	78.02	1	78.20	77.00	9	1,720	0.52%
2022/09/23	2	84.05	0	0.00	83.40	2	1,758	0.11%
2022/09/22	2	83.90	3	83.63	84.30	-1	1,779	-0.06%
2022/09/16	0.2	89.50	0	0.00	88.40	0.2	1,762	0.01%
2022/09/15	0.1	90.60	0	0.00	90.50	0.1	1,767	0.01%
2022/09/14	1	91.40	1	91.60	91.60	0	1,772	0.00%
2022/09/13	2	93.25	0	0.00	92.90	2	1,776	0.11%
2022/09/12	0	0.00	1	91.90	92.90	-1	1,817	-0.06%
2022/09/08	0.3	87.00	1	87.10	87.40	-0.7	1,799	-0.04%
2022/09/07	7	84.37	1	85.20	84.20	6	1,786	0.34%
2022/09/06	2	86.40	0	0.00	86.00	2	1,814	0.11%
2022/09/05	4	89.13	5.3	87.46	87.40	-1.3	1,820	-0.07%
2022/09/01	2	90.70	1	90.50	90.20	1	1,837	0.05%
2022/08/31	1	93.10	0	0.00	93.00	1	1,821	0.05%
2022/08/29	3	90.37	1	92.10	90.20	2	1,819	0.11%
2022/08/26	0	0.00	0.1	95.00	95.00	-0.1	1,823	-0.01%
2022/08/24	1	92.00	1	91.60	91.70	0	1,850	0.00%
2022/08/22	1	94.20	4	93.98	93.90	-3	1,915	-0.16%
2022/08/19	2.3	94.86	0	0.00	94.80	2.3	1,950	0.12%
2022/08/18	3	92.37	3.1	92.40	93.40	-0.1	1,949	-0.01%
2022/08/15	0	0.00	2.2	94.25	94.70	-2.2	1,914	-0.11%
2022/08/12	0	0.00	0.3	93.50	93.50	-0.3	1,913	-0.01%
2022/08/11	0	0.00	1	91.70	91.50	-1	1,917	-0.05%
2022/08/10	2	89.60	0	0.00	89.50	2	1,954	0.10%
2022/08/09	1	93.20	3	92.70	93.90	-2	1,976	-0.10%
2022/08/08	3	94.43	4	94.45	94.00	-1	1,963	-0.05%
2022/08/05	1.6	95.96	1	95.60	96.20	0.6	1,966	0.03%
2022/08/04	5	94.68	2	95.30	94.70	3	2,001	0.15%
2022/08/03	0	0.00	11	97.54	96.40	-11	2,033	-0.54%
2022/08/02	14.4	96.17	3	96.37	96.00	11.4	2,068	0.55%
2022/08/01	2	99.20	1	100.00	99.40	1	2,112	0.05%
2022/07/29	1	102.00	0.5	101.50	101.50	0.5	2,144	0.02%
2022/07/28	0	0.00	1	100.50	101.00	-1	2,169	-0.05%
2022/07/27	0	0.00	1	101.00	101.50	-1	2,218	-0.05%
2022/07/26	1	99.90	0	0.00	99.50	1	2,220	0.05%
2022/07/25	1	101.50	0	0.00	102.00	1	2,221	0.05%
2022/07/22	9	101.89	6	103.25	102.00	3	2,232	0.13%
2022/07/21	1	102.50	3	100.17	102.50	-2	2,237	-0.09%
2022/07/20	5	98.80	5	100.60	98.80	0	2,209	0.00%
2022/07/19	0	0.00	11	100.50	99.90	-11	2,217	-0.50%
2022/07/18	3	96.87	0	0.00	99.00	3	2,197	0.14%
2022/07/14	0	0.00	2	93.10	95.90	-2	2,225	-0.09%
2022/07/12	0	0.00	1	90.90	90.00	-1	2,209	-0.05%
2022/07/11	0	0.00	2	91.60	91.50	-2	2,197	-0.09%
2022/07/08	9	96.82	6	93.00	94.50	3	2,180	0.14%
2022/07/07	3	91.40	7	89.59	91.40	-4	2,129	-0.19%
2022/07/05	13	86.72	14	87.81	88.60	-1	2,149	-0.05%
2022/07/01	4.1	84.18	0	0.00	82.70	4.1	2,102	0.20%
2022/06/30	2.1	90.10	0	0.00	89.70	2.1	2,029	0.10%
2022/06/29	0.1	93.30	0	0.00	93.10	0.1	2,000	0.00%
2022/06/27	3	97.90	5	96.78	97.90	-2	1,996	-0.10%
2022/06/24	0	0.00	1	95.40	95.00	-1	1,995	-0.05%
2022/06/23	2	94.39	1.1	93.82	93.60	0.9	1,987	0.05%
2022/06/22	6	94.78	3.1	97.76	93.10	2.9	1,977	0.15%
2022/06/21	0	0.00	4	96.23	97.70	-4	1,959	-0.20%
2022/06/20	8	96.09	8	99.00	94.50	0	1,961	0.00%
2022/06/17	1.1	100.07	5	100.14	100.50	-4	1,903	-0.21%
2022/06/16	2	106.25	0	0.00	103.00	2	1,869	0.11%
2022/06/15	2	106.25	0.2	106.50	105.50	1.8	1,869	0.10%
2022/06/14	4.1	105.75	8	106.13	107.50	-4	1,882	-0.21%
2022/06/13	1	107.50	0	0.00	107.00	1	1,903	0.05%
2022/06/08	1	118.50	0	0.00	118.00	1	1,893	0.05%
2022/06/06	0	0.00	1	119.50	120.00	-1	1,916	-0.05%
2022/06/02	1	119.00	0.1	118.00	118.00	0.9	1,928	0.05%
2022/05/30	1	117.00	1	116.51	116.50	0	1,952	0.00%
2022/05/24	1.1	109.98	0.1	108.00	108.00	1	1,942	0.05%
2022/05/23	0	0.00	0.1	111.50	111.50	-0.1	1,969	0.00%
2022/05/18	4	114.00	3	114.33	113.00	1	2,013	0.05%
2022/05/13	0	0.00	1	105.50	106.50	-1	1,960	-0.05%
2022/05/11	5	106.80	0	0.00	107.00	5	1,937	0.26%
2022/05/09	0	109.67	0	0.00	108.50	0	1,890	0.00%
2022/05/06	2	113.01	1	113.00	113.00	1	1,844	0.06%
2022/05/05	2	118.50	2	118.00	118.00	0	1,829	0.00%
2022/05/04	5	118.60	3.2	117.56	117.50	1.8	1,823	0.10%
2022/05/03	0.2	122.00	0	0.00	123.50	0.2	1,783	0.01%
2022/04/29	0	0.00	3	122.50	122.50	-3	1,790	-0.17%
2022/04/28	1	120.50	0	0.00	122.50	1	1,798	0.06%
2022/04/27	2	116.25	3	118.67	121.00	-1	1,787	-0.06%
2022/04/25	0	122.00	0	0.00	121.50	0	1,827	0.00%
2022/04/22	2	129.00	4	129.50	129.00	-2	1,809	-0.11%
2022/04/21	1.3	130.62	2	131.00	132.00	-0.7	1,832	-0.04%
2022/04/19	2	129.75	1	130.00	129.50	1	1,855	0.05%
2022/04/18	0	0.00	7	128.43	128.00	-7	1,927	-0.36%
2022/04/15	0.1	130.00	0.2	130.00	129.00	0	1,936	0.00%
2022/04/14	0	0.00	6.1	132.49	131.50	-6.1	1,985	-0.30%
2022/04/13	1	129.50	0.1	133.00	132.00	0.9	2,013	0.04%
2022/04/12	3	128.33	1	129.50	128.00	2	2,103	0.10%
2022/04/11	10	130.35	0	0.00	128.50	10	2,361	0.42%
2022/04/07	8	137.00	0	0.00	135.50	8	2,394	0.33%
2022/04/06	1	139.00	0.1	139.50	139.50	1	2,384	0.04%
2022/03/30	0	0.00	1	142.00	143.50	-1	2,449	-0.04%
2022/03/28	1	139.00	0	0.00	140.00	1	2,517	0.04%
2022/03/25	1	143.00	0	0.00	141.00	1	2,537	0.04%
2022/03/24	0	0.00	1.1	143.52	144.00	-1.1	2,548	-0.04%
2022/03/23	1	145.50	0	0.00	145.00	1	2,577	0.04%
2022/03/21	1	145.00	0	0.00	144.00	1	2,726	0.04%
2022/03/17	0	0.00	0.3	144.50	144.50	-0.3	2,810	-0.01%
2022/03/16	4	137.88	0	0.00	136.00	4	2,793	0.14%
2022/03/15	0	0.00	1	139.00	138.50	-1	2,798	-0.04%
2022/03/11	0	0.00	3	141.33	141.50	-3	2,949	-0.10%
2022/03/09	1	139.50	1	139.50	139.50	0	3,012	0.00%
2022/03/08	3.1	138.53	0	0.00	138.00	3.1	3,068	0.10%
2022/03/07	3	142.00	0	0.00	142.00	3	3,125	0.10%
2022/03/04	0	0.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/03	4	150.38	0	0.00	150.00	4	3,658	0.11%
2022/03/02	0	0.00	1	150.50	151.00	-1	3,710	-0.03%
2022/03/01	0	0.00	2.1	150.10	151.00	-2.1	3,751	-0.06%
2022/02/25	1	146.00	0	0.00	146.00	1	3,827	0.03%
2022/02/24	1	146.54	5	149.00	146.50	-4	3,894	-0.10%
2022/02/23	7	151.43	1	151.50	151.50	6	3,966	0.15%
2022/02/22	3	152.83	0	0.00	153.50	3	4,041	0.07%
2022/02/18	3	156.00	4	156.13	157.00	-1	4,352	-0.02%
2022/02/17	1	161.00	1	159.50	158.50	0	4,386	0.00%
2022/02/16	0.1	158.50	3.1	158.66	158.50	-3	4,434	-0.07%
2022/02/11	0	0.00	1	157.50	159.50	-1	4,542	-0.02%
2022/02/09	0	0.00	3	157.50	158.50	-3	4,670	-0.06%
2022/02/08	0.4	156.00	0.1	156.50	156.50	0.3	4,725	0.01%
2022/02/07	1	152.50	3.3	154.21	153.50	-2.3	4,964	-0.05%
2022/01/26	1	151.00	2	151.00	150.50	-1	5,156	-0.02%
2022/01/25	3	152.00	0.2	151.00	151.00	2.8	5,207	0.05%
2022/01/24	0	0.00	0.2	154.50	154.00	-0.2	5,208	0.00%
2022/01/21	2	155.50	0.1	155.50	155.50	1.9	5,227	0.04%
2022/01/20	1	156.50	0	0.00	158.50	1	5,272	0.02%
2022/01/19	0	0.00	2.1	156.01	156.50	-2.1	5,293	-0.04%
2022/01/17	1	157.00	1	155.00	157.00	0	5,263	0.00%
2022/01/14	2	152.25	1.3	153.85	154.50	0.7	5,266	0.01%
2022/01/13	0	154.00	2	155.50	154.50	-2	5,271	-0.04%
2022/01/12	1.1	156.06	14	158.75	156.00	-12.9	5,279	-0.25%
2022/01/11	5	161.80	3	160.83	160.50	2	5,269	0.04%
2022/01/10	0	0.00	4	167.99	167.50	-4	5,210	-0.08%
2022/01/07	6	169.00	4	167.00	167.00	2	5,231	0.04%
2022/01/06	5	170.30	4	172.25	171.50	1	5,233	0.02%
2022/01/05	8.1	175.73	9	173.50	173.00	-0.9	5,265	-0.02%
2022/01/04	20	175.43	25.5	176.57	177.00	-5.5	5,217	-0.11%
2022/01/03	0	0.00	3	170.50	171.00	-3	4,972	-0.06%
2021/12/29	1	166.00	1	166.50	166.50	0	5,008	0.00%
2021/12/27	1.1	166.53	1	168.50	167.00	0.1	5,057	0.00%
2021/12/24	1	168.00	0	0.00	166.00	1	5,096	0.02%
2021/12/23	3	169.00	0	0.00	169.00	3	5,131	0.06%
2021/12/22	0	0.00	2	168.50	169.00	-2	5,181	-0.04%
2021/12/21	2	164.75	1	168.00	167.00	1	5,179	0.02%
2021/12/20	5	165.40	0	0.00	165.00	5	5,171	0.10%
2021/12/17	3.1	165.84	3	165.33	166.50	0.1	5,157	0.00%
2021/12/16	2	167.25	0	0.00	166.00	2	5,136	0.04%
2021/12/15	2	168.00	2.5	167.78	167.50	-0.5	5,114	-0.01%
2021/12/14	2	162.75	1	163.50	162.50	1	5,024	0.02%
2021/12/10	1	164.00	0	0.00	164.00	1	4,978	0.02%
2021/12/09	0	0.00	3	166.67	167.00	-3	4,960	-0.06%
2021/12/08	17.5	165.87	13	166.42	164.00	4.5	4,937	0.09%
2021/12/07	6.1	165.42	13	164.92	164.00	-6.9	4,901	-0.14%
2021/12/06	5	170.60	0	0.00	169.00	5	4,809	0.10%
2021/12/03	3.2	171.69	1	172.00	172.50	2.2	4,804	0.05%
2021/12/02	5.3	172.73	0	0.00	171.00	5.3	4,774	0.11%
2021/12/01	6	174.58	6.2	174.99	174.50	-0.2	4,705	0.00%
2021/11/30	6.3	176.22	5	178.20	173.50	1.3	4,614	0.03%
2021/11/29	3.2	173.78	15	170.57	176.00	-11.8	4,155	-0.28%
2021/11/26	2	176.00	1	174.00	173.00	1	4,068	0.02%
2021/11/25	4	179.00	1	181.50	178.50	3	4,027	0.07%
2021/11/24	11	178.68	4	176.75	179.50	7	3,993	0.18%
2021/11/23	5.1	180.59	4	181.13	180.00	1.1	3,928	0.03%
2021/11/22	7	182.14	15	182.50	183.50	-8	3,864	-0.21%
2021/11/19	5	178.00	6.1	176.68	177.50	-1.1	3,775	-0.03%
2021/11/18	23	175.28	19.1	174.63	175.00	3.9	3,691	0.11%
2021/11/17	35	167.90	21	167.38	171.00	14	3,533	0.40%
2021/11/16	14.1	159.76	2	160.00	160.50	12.1	3,392	0.36%
2021/11/15	1	159.00	12	160.75	160.00	-11	3,437	-0.32%
2021/11/12	2.1	155.26	2	155.50	154.50	0.1	3,408	0.00%
2021/11/11	3	156.83	0	0.00	156.50	3	3,375	0.09%
2021/11/10	2	158.75	3	160.00	159.00	-1	3,368	-0.03%
2021/11/09	2	156.75	2	158.25	159.00	0	3,360	0.00%
2021/11/05	28	154.13	0	0.00	154.00	28	3,245	0.86%
2021/11/04	12	160.71	12	157.92	157.50	0	3,204	0.00%
2021/11/03	7	156.57	67	156.90	158.00	-60	2,986	-2.01%
2021/11/02	32	146.66	7	146.86	144.00	25	2,795	0.89%
2021/11/01	42	151.26	9.3	150.03	150.00	32.7	2,739	1.19%
2021/10/29	1	151.00	0	0.00	151.00	1	2,726	0.04%
2021/10/28	2	153.50	1.1	154.93	153.50	1	2,728	0.03%
2021/10/27	1	149.50	0	0.00	151.50	1	2,699	0.04%
2021/10/26	0	0.00	2	150.50	150.50	-2	2,695	-0.07%
2021/10/25	2	150.75	0	0.00	151.50	2	2,686	0.07%
2021/10/21	0	0.00	1	146.00	147.50	-1	2,735	-0.04%
2021/10/20	5	148.00	0	0.00	147.50	5	2,728	0.18%
2021/10/19	0	0.00	1	143.00	145.00	-1	2,729	-0.04%
2021/10/18	1	143.00	0.2	144.50	143.00	0.8	2,767	0.03%
2021/10/15	5	143.90	1	146.00	146.00	4	2,798	0.14%
2021/10/14	0	0.00	1	141.00	142.00	-1	2,803	-0.04%
2021/10/13	0.2	139.60	10	142.70	138.50	-9.8	2,790	-0.35%
2021/10/12	13.3	144.76	0.2	145.00	144.00	13.2	2,750	0.48%
2021/10/08	3	148.50	1	148.00	148.00	2	2,757	0.07%
2021/10/07	0	0.00	1	146.50	150.00	-1	2,769	-0.04%
2021/10/06	3	146.33	0	0.00	143.50	3	2,748	0.11%
2021/10/05	0	0.00	0.1	145.00	149.00	-0.1	2,729	0.00%
2021/10/04	0	147.00	2	150.00	146.00	-2	2,731	-0.07%
2021/10/01	0	0.00	8	148.63	149.50	-8	2,788	-0.29%
2021/09/30	1.1	152.50	0	0.00	153.00	1.1	2,839	0.04%
2021/09/29	3	152.33	2	154.50	155.00	1	2,848	0.04%
2021/09/28	3	158.35	1	158.50	158.00	2	2,819	0.07%
2021/09/24	0.2	167.00	1	167.50	166.50	-0.8	3,018	-0.03%
2021/09/23	1	165.50	0	0.00	165.50	1	3,165	0.03%
2021/09/22	5	165.60	0	0.00	165.00	5	3,268	0.15%
2021/09/17	0	0.00	2	170.00	170.50	-2	3,270	-0.06%
2021/09/16	1.1	167.09	1.1	169.95	168.50	0	3,302	0.00%
2021/09/15	0	169.00	1	168.00	167.50	-1	3,294	-0.03%
2021/09/14	1	172.00	0	0.00	172.00	1	3,316	0.03%
2021/09/13	1	172.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	4	173.50	7	174.29	175.00	-3	3,390	-0.09%
2021/09/09	0	0.00	2	173.00	174.00	-2	3,462	-0.06%
2021/09/08	0	0.00	1	174.00	175.00	-1	3,557	-0.03%
2021/09/07	1	178.50	0	0.00	178.50	1	3,636	0.03%
2021/09/03	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/02	0	0.00	1	181.00	181.00	-1	3,903	-0.03%
2021/08/30	3	184.17	1	183.50	183.50	2	3,941	0.05%
2021/08/27	1	189.00	3	188.67	189.00	-2	3,972	-0.05%
2021/08/26	2.1	185.10	1	187.00	185.00	1.1	3,958	0.03%
2021/08/24	1	183.50	0	0.00	182.50	1	4,038	0.02%
2021/08/23	0	0.00	1	182.00	183.00	-1	4,131	-0.02%
2021/08/20	1	178.50	1	179.00	178.00	0	4,185	0.00%
2021/08/19	10	180.35	7	180.07	177.00	3	4,218	0.07%
2021/08/18	0	0.00	0.2	188.00	190.00	-0.2	4,193	0.00%
2021/08/17	3.1	186.45	4.4	186.82	183.50	-1.3	4,289	-0.03%
2021/08/16	0.1	186.00	0	0.00	188.00	0.1	4,359	0.00%
2021/08/13	4.1	190.25	2	190.50	188.00	2	4,494	0.05%
2021/08/12	1	195.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	3	194.50	17	195.56	194.50	-14	4,575	-0.31%
2021/08/10	4	201.00	2	197.75	197.50	2	4,678	0.04%
2021/08/09	3	201.50	0	0.00	201.00	3	4,792	0.06%
2021/08/06	3	205.50	4	204.38	204.50	-1	4,976	-0.02%
2021/08/05	1	206.50	2	207.75	208.00	-1	5,084	-0.02%
2021/08/04	2	206.50	4	206.38	206.00	-2	5,323	-0.04%
2021/08/03	17	209.91	1	206.50	206.50	16	5,482	0.29%
2021/08/02	0	0.00	4	206.63	209.00	-4	5,536	-0.07%
2021/07/30	4	202.25	2	200.25	200.00	2	5,638	0.04%
2021/07/29	2	203.00	1	204.50	204.50	1	5,703	0.02%
2021/07/28	3.1	200.79	4	201.38	203.50	-0.9	5,801	-0.02%
2021/07/27	7	207.29	2	209.50	205.50	5	5,906	0.08%
2021/07/26	3	208.50	1	209.50	209.50	2	5,999	0.03%
2021/07/23	2	213.25	2	212.00	209.00	0	6,005	0.00%
2021/07/22	4.1	211.56	2	212.75	210.50	2.1	6,007	0.03%
2021/07/21	2	208.75	5	207.70	205.00	-3	5,973	-0.05%
2021/07/20	1	206.00	0	0.00	206.50	1	5,962	0.02%
2021/07/19	5	211.20	2	208.50	211.00	3	5,973	0.05%
2021/07/16	2	213.50	0.3	215.00	214.00	1.7	6,002	0.03%
2021/07/15	10	216.55	6	215.83	215.50	4	6,041	0.07%
2021/07/14	1	216.00	1	215.50	214.50	0	6,130	0.00%
2021/07/13	1	216.00	1	215.00	213.00	0	6,161	0.00%
2021/07/12	1	214.00	2	212.00	211.50	-1	6,178	-0.02%
2021/07/09	1	211.50	1	211.50	211.00	0	6,205	0.00%
2021/07/08	6	214.75	5	213.40	213.50	1	6,299	0.02%
2021/07/07	5	218.60	8	216.44	218.00	-3	6,299	-0.05%
2021/07/06	1	215.50	3	217.00	216.00	-2	6,251	-0.03%
2021/07/05	10	212.90	8	212.81	212.00	2	6,294	0.03%
2021/07/02	11	210.73	13	209.96	211.00	-2	6,464	-0.03%
2021/07/01	15.2	217.45	7	218.79	214.00	8.2	6,527	0.13%
2021/06/30	13	220.96	5	219.30	227.50	8	6,425	0.12%
2021/06/29	10	215.20	10	215.35	213.50	0	6,349	0.00%
2021/06/28	4	211.50	2	212.50	213.00	2	6,298	0.03%
2021/06/25	11	212.68	5	212.90	212.50	6	6,372	0.09%
2021/06/24	1	213.00	2	212.00	211.00	-1	6,402	-0.02%
2021/06/23	6	209.50	5	211.70	212.00	1	6,544	0.02%
2021/06/22	0	0.00	1	207.00	206.00	-1	6,625	-0.02%
2021/06/21	4	207.38	2	208.50	207.00	2	6,642	0.03%
2021/06/18	4.1	215.12	14.1	216.67	213.50	-10.1	6,653	-0.15%
2021/06/17	12	217.00	13.2	217.92	217.00	-1.2	6,663	-0.02%
2021/06/16	5	213.62	0.1	213.50	212.50	4.9	6,656	0.07%
2021/06/15	6	214.42	6	217.50	218.00	0	6,683	0.00%
2021/06/11	10	207.70	0	0.00	207.00	10	6,593	0.15%
2021/06/10	8	207.19	2	206.75	207.50	6	6,805	0.09%
2021/06/09	1	203.50	1	205.00	205.50	0	6,867	0.00%
2021/06/08	0	0.00	1	203.50	203.00	-1	7,029	-0.01%
2021/06/07	7	199.79	14	199.43	199.50	-7	7,359	-0.10%
2021/06/04	5	201.50	12	201.83	202.00	-7	7,451	-0.09%
2021/06/03	0	0.00	6	206.17	206.00	-6	7,585	-0.08%
2021/06/02	3	206.80	2	208.00	204.50	1	7,708	0.01%
2021/06/01	2	211.50	2	212.50	210.50	0	7,761	0.00%
2021/05/31	4	210.50	3	209.33	210.00	1	7,814	0.01%
2021/05/28	5	207.00	6	206.67	207.50	-1	7,883	-0.01%
2021/05/27	2	202.25	2	203.50	201.00	0	7,949	0.00%
2021/05/26	1	204.00	0	0.00	205.50	1	8,207	0.01%
2021/05/25	7	202.79	10	203.70	204.50	-3	8,404	-0.04%
2021/05/24	4	192.88	5	193.10	198.50	-1	8,596	-0.01%
2021/05/21	17	198.06	20	192.73	192.00	-3	8,846	-0.03%
2021/05/20	5	190.80	3	189.83	189.50	2	9,074	0.02%
2021/05/19	3	189.33	1	190.00	192.50	2	9,315	0.02%
2021/05/18	3	191.33	10	192.50	194.50	-7	9,625	-0.07%
2021/05/17	5	182.30	7.2	185.88	184.00	-2.2	9,952	-0.02%
2021/05/14	52	202.05	56	199.55	195.00	-4	9,886	-0.04%
2021/05/13	4	193.12	4	193.13	191.50	0	9,736	0.00%
2021/05/12	9	197.22	39	191.79	190.00	-30	9,752	-0.31%
2021/05/11	9.1	208.09	14	208.14	205.00	-4.9	9,599	-0.05%
2021/05/10	8	223.50	23	223.00	222.00	-15	9,569	-0.16%
2021/05/07	14	227.86	17.2	228.32	231.00	-3.2	9,587	-0.03%
2021/05/06	2.2	217.66	10.4	216.35	218.00	-8.2	9,553	-0.09%
2021/05/05	10.4	219.47	2	220.00	214.00	8.4	9,563	0.09%
2021/05/04	8.2	227.74	19	226.18	224.00	-10.8	9,753	-0.11%
2021/05/03	15	233.53	5	231.60	228.50	10	9,876	0.10%
2021/04/29	3	243.00	1	246.50	242.50	2	9,839	0.02%
2021/04/28	3	244.67	3	244.83	244.00	0	9,898	0.00%
2021/04/27	3	243.67	4	246.00	246.00	-1	10,010	-0.01%
2021/04/26	4	245.00	8	245.44	244.50	-4	10,064	-0.04%
2021/04/23	7	243.93	5	245.10	244.00	2	10,141	0.02%
2021/04/22	6	243.67	3	244.17	240.50	3	10,322	0.03%
2021/04/21	10	249.35	1	248.00	248.00	9	10,562	0.09%
2021/04/20	15.1	254.06	10.1	253.91	251.50	5	10,762	0.05%
2021/04/19	4	249.25	16	249.91	250.00	-12	10,855	-0.11%
2021/04/16	2	245.00	2.2	246.95	246.50	-0.2	11,082	0.00%
2021/04/15	6	243.33	4.1	244.32	245.00	1.9	11,601	0.02%
2021/04/14	28	240.91	8	240.69	243.00	20	11,708	0.17%
2021/04/13	15	249.70	13	250.62	246.50	2	11,803	0.02%
2021/04/12	4	251.63	6.2	251.06	250.50	-2.2	11,900	-0.02%
2021/04/09	13.2	259.10	22	256.50	254.50	-8.8	11,928	-0.07%
2021/04/08	26	263.98	16.3	262.82	261.00	9.7	11,979	0.08%
2021/04/07	4	258.38	17	257.41	259.50	-13	11,879	-0.11%
2021/04/06	12	254.71	7	254.93	255.50	5	11,910	0.04%
2021/04/01	7	251.64	5	251.60	253.50	2	11,983	0.02%
2021/03/31	9	250.94	6	251.50	249.50	3	12,063	0.02%
2021/03/30	8.1	255.18	3	254.00	253.50	5.1	12,483	0.04%
2021/03/29	2	252.75	10	252.90	251.50	-8	12,555	-0.06%
2021/03/26	8.1	249.08	31	250.26	252.50	-23	12,624	-0.18%
2021/03/25	26	243.13	8	244.50	241.50	18	12,686	0.14%
2021/03/24	5	248.40	5.1	249.80	248.00	-0.1	12,729	0.00%
2021/03/23	4	250.63	1	253.50	249.00	3	12,952	0.02%
2021/03/22	6	248.83	5	251.90	253.00	1	13,122	0.01%
2021/03/19	14	247.07	14.1	247.57	249.00	-0.1	13,449	0.00%
2021/03/18	17	251.74	4.2	253.41	252.00	12.8	13,616	0.09%
2021/03/17	15	258.17	7	259.29	255.50	8	14,218	0.06%
2021/03/16	28	264.41	17	265.97	259.00	11	15,136	0.07%
2021/03/15	11	255.27	12.1	259.09	259.00	-1.1	15,560	-0.01%
2021/03/12	8	255.75	5.2	256.94	254.00	2.8	15,567	0.02%
2021/03/11	20	253.20	39.3	255.23	258.00	-19.3	15,712	-0.12%
2021/03/10	24.2	240.41	12	240.25	238.50	12.2	15,488	0.08%
2021/03/09	25.1	241.91	14	241.93	242.00	11.1	15,556	0.07%
2021/03/08	12.1	247.24	9	247.22	240.50	3.1	15,530	0.02%
2021/03/05	16.2	248.44	10	250.25	249.00	6.2	15,774	0.04%
2021/03/04	13.1	254.27	7	255.71	254.00	6.1	15,815	0.04%
2021/03/03	22	254.84	42	254.79	260.50	-20	15,784	-0.13%
2021/03/02	28	253.86	12	257.42	251.00	16	15,690	0.10%
2021/02/26	43	257.21	21.9	257.50	254.00	21.2	15,887	0.13%
2021/02/25	72.1	276.32	18.1	276.59	269.00	54	15,906	0.34%
2021/02/24	48.1	279.02	21.4	275.78	271.50	26.7	15,768	0.17%
2021/02/23	19	281.00	47.7	281.30	289.00	-28.7	15,814	-0.18%
2021/02/22	14.3	277.45	18.2	279.08	279.00	-3.8	15,578	-0.02%
2021/02/19	12	261.08	30	260.22	265.00	-18	15,256	-0.12%
2021/02/18	93	259.92	60.5	257.55	255.50	32.6	15,043	0.22%
2021/02/17	9.5	246.56	25.4	251.22	259.50	-16	14,819	-0.11%
2021/02/05	5.3	235.60	5	235.30	236.00	0.3	14,448	0.00%
2021/02/04	3.4	235.21	1	235.00	232.50	2.4	14,569	0.02%
2021/02/03	3	234.50	18	235.61	237.00	-15	14,672	-0.10%
2021/02/02	10	232.50	3	232.51	232.50	7	14,724	0.05%
2021/02/01	11	222.73	10	225.25	229.00	1	14,787	0.01%
2021/01/29	10	228.40	1	220.50	220.50	9	14,800	0.06%
2021/01/28	2	228.00	6	227.42	227.00	-4	14,910	-0.03%
2021/01/27	4	233.00	6	232.50	233.00	-2	15,379	-0.01%
2021/01/26	11.1	240.98	13	238.85	232.00	-1.9	15,864	-0.01%
2021/01/25	11.3	235.26	15	237.33	239.00	-3.8	15,610	-0.02%
2021/01/22	4	230.75	13	230.15	231.50	-9	15,424	-0.06%
2021/01/21	4	227.25	3	228.00	228.00	1	15,383	0.01%
2021/01/20	16	231.31	5	228.60	225.50	11	15,360	0.07%
2021/01/19	9	234.94	20	236.43	234.50	-11	15,332	-0.07%
2021/01/18	3	233.33	4	232.63	233.50	-1	15,348	-0.01%
2021/01/15	10	234.55	60	233.23	232.00	-50	15,245	-0.33%
2021/01/14	18	236.58	11	236.73	240.00	7	15,066	0.05%
2021/01/13	5	238.70	16	238.13	238.50	-11	14,801	-0.07%
2021/01/12	16	235.19	18	234.83	232.50	-2	14,567	-0.01%
2021/01/11	13	242.07	14.3	242.05	242.00	-1.2	14,368	-0.01%
2021/01/08	28.1	238.19	50.2	239.19	238.50	-22.1	14,159	-0.16%
2021/01/07	11.1	229.41	10	228.70	230.50	1.1	13,599	0.01%
2021/01/06	26	229.67	19	224.74	224.00	7	13,473	0.05%
2021/01/05	10	233.55	26	235.10	233.00	-16	13,324	-0.12%
2021/01/04	11	229.91	13	230.46	230.00	-2	13,194	-0.02%
2020/12/31	16.2	229.68	16	230.69	230.50	0.2	13,151	0.00%
2020/12/30	7.1	226.49	16	226.38	228.50	-8.9	13,011	-0.07%
2020/12/29	23.1	223.53	26	224.37	224.50	-2.9	12,945	-0.02%
2020/12/28	7	220.64	44	221.22	222.50	-37	12,863	-0.29%
2020/12/25	27.1	225.83	8	224.94	223.00	19.1	12,777	0.15%
2020/12/24	20.1	229.66	28	230.61	227.00	-7.9	12,763	-0.06%
2020/12/23	5	220.30	4	219.25	220.50	1	12,322	0.01%
2020/12/22	29	221.12	5	222.80	215.50	24	12,237	0.20%
2020/12/21	11	219.32	11	220.05	221.50	0	12,204	0.00%
2020/12/18	7.1	226.55	8	224.00	222.50	-0.9	12,012	-0.01%
2020/12/17	16	225.75	7	224.36	230.00	9	11,871	0.08%
2020/12/16	30	230.73	23	230.22	230.50	7	11,616	0.06%
2020/12/15	27	229.42	13	227.00	223.00	14	11,399	0.12%
2020/12/14	15	239.33	69	237.69	237.50	-54	11,035	-0.49%
2020/12/11	40	239.84	59.6	239.52	242.00	-19.6	10,796	-0.18%
2020/12/10	63	237.63	35.1	236.82	235.00	27.9	10,109	0.28%
2020/12/09	57.5	225.97	104.1	222.42	230.00	-46.6	9,196	-0.51%	大賣/
2020/12/08	2	209.75	13	209.85	209.50	-11	8,527	-0.13%
2020/12/07	26	211.13	42.1	210.16	208.50	-16.1	8,444	-0.19%
2020/12/04	1	202.50	3	202.33	203.00	-2	8,179	-0.02%
2020/12/03	33	202.38	15.1	202.44	201.50	17.9	8,149	0.22%
2020/12/02	21	198.81	8.3	198.82	199.00	12.7	7,986	0.16%
2020/12/01	47	201.07	72.5	202.14	202.00	-25.5	7,892	-0.32%
2020/11/30	12	195.42	9	194.78	194.50	3	7,538	0.04%
2020/11/27	6	191.42	10	191.85	192.00	-4	7,410	-0.05%
2020/11/26	2	188.00	6	187.92	188.50	-4	7,376	-0.05%
2020/11/25	42.1	188.17	16	188.16	184.50	26.1	7,356	0.35%
2020/11/24	13	196.00	46.1	195.71	191.50	-33.1	7,075	-0.47%
2020/11/23	2.1	192.28	6.4	192.56	193.50	-4.3	6,789	-0.06%
2020/11/20	44	196.14	29.3	194.42	191.50	14.8	6,696	0.22%
2020/11/19	9	190.22	7	190.14	189.00	2	6,377	0.03%
2020/11/18	3	187.67	8	188.13	187.50	-5	6,377	-0.08%
2020/11/17	6	187.92	3.2	188.25	187.00	2.8	6,428	0.04%
2020/11/16	37	189.86	13	190.08	188.00	24	6,612	0.36%
2020/11/13	3	185.17	5	186.70	187.00	-2	6,632	-0.03%
2020/11/12	18	186.69	6	187.75	185.00	12	6,658	0.18%
2020/11/11	4	185.50	25	185.16	186.00	-21	6,606	-0.32%
2020/11/10	18	183.03	18	183.75	182.00	0	6,482	0.00%
2020/11/09	20	182.15	8	182.13	182.50	12	6,362	0.19%
2020/11/06	13	179.58	3	180.50	178.00	10	6,352	0.16%
2020/11/05	20	180.00	12	180.38	179.00	8	6,388	0.13%
2020/11/04	34	181.07	32	180.73	181.00	2	6,223	0.03%
2020/11/03	49	174.45	32.3	176.94	181.50	16.7	5,801	0.29%
2020/11/02	3	163.50	3	164.67	165.00	0	5,313	0.00%
2020/10/30	4	165.00	5.1	164.21	163.50	-1.1	5,458	-0.02%
2020/10/29	1.1	160.10	0	0.00	162.00	1.1	5,439	0.02%
2020/10/28	3	163.83	6	164.17	163.50	-3	5,538	-0.05%
2020/10/27	9	164.11	1	165.00	165.00	8	5,539	0.14%
2020/10/26	10	164.65	7	164.36	166.50	3	5,445	0.06%
2020/10/23	5	161.40	1	161.00	161.50	4	5,402	0.07%
2020/10/22	4	160.75	0	0.00	161.50	4	5,545	0.07%
2020/10/21	1	162.00	5	162.90	161.50	-4	5,600	-0.07%
2020/10/19	0	0.00	4	162.00	162.00	-4	5,724	-0.07%
2020/10/16	1	162.50	1	162.50	161.00	0	5,802	0.00%
2020/10/15	4	159.75	1	160.50	159.50	3	5,776	0.05%
2020/10/14	1	161.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	0	0.00	6	162.50	162.00	-6	5,807	-0.10%
2020/10/12	5	161.20	3	159.50	159.50	2	5,768	0.03%
2020/10/08	9	161.67	4	161.13	161.00	5	5,769	0.09%
2020/10/07	4	159.00	1	159.00	159.00	3	5,777	0.05%
2020/10/06	4	158.38	2	159.50	159.50	2	5,807	0.03%
2020/10/05	1	153.50	2	154.75	156.50	-1	5,843	-0.02%
2020/09/30	1	151.50	0	0.00	154.50	1	5,814	0.02%
2020/09/29	2	153.75	0	0.00	151.00	2	5,853	0.03%
2020/09/28	1	147.50	1	148.50	148.50	0	5,887	0.00%
2020/09/25	5	150.10	6	147.00	146.00	-1	5,970	-0.02%
2020/09/24	32	152.02	5	150.00	149.00	27	5,947	0.45%
2020/09/23	1	157.00	1	157.50	157.00	0	5,876	0.00%
2020/09/22	1	159.00	0	0.00	158.50	1	5,928	0.02%
2020/09/21	4	161.75	0	0.00	161.00	4	6,127	0.07%
2020/09/18	5	164.70	1	164.50	164.50	4	6,246	0.06%
2020/09/17	3	164.17	1	165.00	164.00	2	6,368	0.03%
2020/09/16	8	162.63	9	162.89	163.00	-1	6,435	-0.02%
2020/09/15	12	163.92	8	163.19	163.00	4	6,521	0.06%
2020/09/14	3	162.67	3	164.33	165.00	0	6,601	0.00%
2020/09/10	7	160.50	0	0.00	159.50	7	6,679	0.10%
2020/09/09	4	159.50	3	159.50	161.50	1	6,778	0.01%
2020/09/08	4	158.88	0	0.00	160.00	4	6,772	0.06%
2020/09/07	4	158.63	11	158.09	156.50	-7	6,783	-0.10%
2020/09/04	3	159.33	1	158.50	159.00	2	6,895	0.03%
2020/09/03	0	0.00	1	161.50	161.50	-1	6,955	-0.01%
2020/09/02	1	162.50	4	161.00	160.50	-3	6,998	-0.04%
2020/09/01	1	160.00	1	162.00	161.50	0	7,127	0.00%
2020/08/31	6	163.33	9	160.06	160.00	-3	7,378	-0.04%
2020/08/28	5	162.70	4	164.13	163.00	1	7,790	0.01%
2020/08/27	11	163.64	8	163.75	163.00	3	7,905	0.04%
2020/08/26	1	162.00	1	163.50	163.50	0	7,954	0.00%
2020/08/25	0	0.00	13	163.19	163.50	-13	8,056	-0.16%
2020/08/24	4	162.88	0	0.00	162.50	4	8,121	0.05%
2020/08/21	18	163.61	12	164.25	165.00	6	8,124	0.07%
2020/08/20	7	163.71	8	166.75	161.50	-1	8,160	-0.01%
2020/08/19	11	178.86	3	179.17	176.00	8	8,130	0.10%
2020/08/18	3	184.83	10	183.70	184.00	-7	8,084	-0.09%
2020/08/17	7	184.14	8	184.56	183.50	-1	8,076	-0.01%
2020/08/14	1	181.50	10	179.65	181.50	-9	8,029	-0.11%
2020/08/13	9	181.17	2	181.25	179.00	7	8,198	0.09%
2020/08/12	1	182.00	6	180.50	182.00	-5	8,302	-0.06%
2020/08/11	7	179.64	1	181.00	179.00	6	8,376	0.07%
2020/08/10	2	177.00	0	0.00	176.00	2	8,391	0.02%
2020/08/07	12	181.08	5	182.80	179.00	7	8,543	0.08%
2020/08/06	3	180.33	5	180.40	178.50	-2	8,603	-0.02%
2020/08/05	13	183.85	11	183.45	184.50	2	8,766	0.02%
2020/08/04	23	180.43	2	180.75	181.00	21	8,672	0.24%
2020/08/03	12	181.33	7	182.57	180.00	5	8,730	0.06%
2020/07/31	34	176.38	2	175.50	175.50	32	8,734	0.37%
2020/07/30	2	175.50	2	176.00	177.00	0	8,851	0.00%
2020/07/29	3	174.00	7	173.64	174.00	-4	9,332	-0.04%
2020/07/28	13	179.12	19	182.24	175.00	-6	9,540	-0.06%
2020/07/27	7	179.29	6	179.50	181.50	1	9,628	0.01%
2020/07/24	5	177.80	0	0.00	177.00	5	9,761	0.05%
2020/07/23	9	181.39	6	184.33	180.00	3	10,102	0.03%
2020/07/22	13	183.96	3	183.67	185.00	10	10,574	0.09%
2020/07/21	2	180.00	7	179.93	179.00	-5	10,873	-0.05%
2020/07/20	6	173.92	10	174.55	177.00	-4	11,391	-0.04%
2020/07/17	0	0.00	1	177.50	176.00	-1	11,964	-0.01%
2020/07/16	3	179.00	8	178.69	177.50	-5	12,172	-0.04%
2020/07/15	1	177.50	1	181.00	177.50	0	12,433	0.00%
2020/07/14	3	179.33	13	178.77	178.00	-10	12,817	-0.08%
2020/07/13	6	180.42	5	180.70	181.50	1	13,201	0.01%
2020/07/10	11	182.36	16	180.84	178.50	-5	13,593	-0.04%
2020/07/09	3	184.17	1	182.50	182.00	2	13,630	0.01%
2020/07/08	11	185.82	9	185.00	184.50	2	13,662	0.01%
2020/07/07	2	185.00	24	184.85	183.50	-22	13,673	-0.16%
2020/07/06	23	181.83	4	181.50	182.50	19	13,995	0.14%
2020/07/03	7	180.29	3	179.33	179.00	4	14,388	0.03%
2020/07/02	2	179.75	1	181.50	181.00	1	14,620	0.01%
2020/07/01	7.2	180.01	7	180.07	179.00	0.2	14,870	0.00%
2020/06/30	22	178.82	11	179.41	179.00	11	14,917	0.07%
2020/06/29	2	183.50	4	184.75	184.00	-2	14,871	-0.01%
2020/06/24	5	190.20	4	189.50	188.50	1	14,940	0.01%
2020/06/23	7	188.50	4	189.13	189.50	3	15,073	0.02%
2020/06/19	5	191.00	0.2	188.50	187.00	4.8	15,381	0.03%
2020/06/18	3	188.33	2	187.50	190.00	1	15,488	0.01%
2020/06/17	2	189.00	3	187.50	187.50	-1	15,610	-0.01%
2020/06/16	12	188.83	7	189.57	189.50	5	15,707	0.03%
2020/06/15	3	184.67	2	186.00	184.50	1	15,896	0.01%
2020/06/12	5	186.30	3	183.67	188.00	2	16,091	0.01%
2020/06/11	8	191.25	6	191.67	189.50	2	16,390	0.01%
2020/06/10	2	197.75	1	196.50	196.50	1	16,600	0.01%
2020/06/09	2	196.50	11	198.86	197.50	-9	16,865	-0.05%
2020/06/08	8	198.75	8	197.56	197.00	0	17,158	0.00%
2020/06/05	28	199.95	6	200.00	198.50	22	17,252	0.13%
2020/06/04	7	200.79	25	202.66	206.00	-18	17,272	-0.10%
2020/06/03	0	0.00	7	193.86	194.50	-7	17,049	-0.04%
2020/06/02	5	191.40	4	190.38	190.00	1	17,052	0.01%
2020/06/01	3	190.33	6	191.25	192.50	-3	17,151	-0.02%
2020/05/29	5	187.50	2	186.25	187.00	3	17,327	0.02%
2020/05/28	4	189.25	5	189.50	187.50	-1	17,442	-0.01%
2020/05/27	19	190.50	16	191.09	191.00	3	17,657	0.02%
2020/05/26	14	192.04	23	193.35	188.00	-9	17,910	-0.05%
2020/05/25	5	181.20	9	182.94	188.00	-4	18,219	-0.02%
2020/05/22	14	185.71	12	184.63	184.00	2	18,793	0.01%
2020/05/21	12	189.75	4	190.75	190.00	8	18,843	0.04%
2020/05/20	15	192.00	9	190.61	189.00	6	18,938	0.03%
2020/05/19	5	189.20	18	187.83	190.50	-13	18,858	-0.07%
2020/05/18	11	183.45	18	185.58	183.00	-7	18,940	-0.04%
2020/05/15	20	190.80	20	189.25	189.00	0	19,093	0.00%
2020/05/14	20	192.20	4	191.38	189.00	16	19,045	0.08%
2020/05/13	10	196.15	7	198.36	199.50	3	19,036	0.02%
2020/05/12	19	200.92	10	199.70	197.50	9	19,007	0.05%
2020/05/11	1	205.00	21	207.17	205.00	-20	18,959	-0.11%
2020/05/08	11	204.73	6	203.83	203.50	5	19,158	0.03%
2020/05/07	10	207.10	39	207.08	207.00	-29	19,294	-0.15%
2020/05/06	19	207.26	37	207.35	207.50	-18	19,312	-0.09%
2020/05/05	36	212.00	46	213.12	207.50	-10	19,402	-0.05%
2020/05/04	25	203.68	122	201.82	209.00	-97	19,276	-0.50%	大賣/
2020/04/30	83	214.54	40	212.39	213.00	43	19,328	0.22%
2020/04/29	9	213.50	2	214.75	211.00	7	19,352	0.04%
2020/04/28	54	215.97	37	214.88	213.50	17	19,384	0.09%
2020/04/27	81	212.44	68	214.27	215.00	13	19,184	0.07%
2020/04/24	61	206.39	47	208.36	207.50	14	18,697	0.07%
2020/04/23	23	208.09	77	212.47	205.00	-54	18,434	-0.29%
2020/04/22	109	200.92	63	205.73	211.00	46	18,035	0.26%	大買/
2020/04/21	38	197.49	1	192.00	192.00	37	17,693	0.21%
2020/04/20	11	198.00	64	196.03	200.00	-53	17,741	-0.30%
2020/04/17	111	201.93	28	195.77	193.50	83	17,751	0.47%	大買/
2020/04/16	34	198.63	32	198.97	199.00	2	17,530	0.01%
2020/04/15	121	194.90	64	194.13	198.00	57	17,374	0.33%	大買/
2020/04/14	6	179.92	119	179.93	180.00	-113	17,456	-0.65%	大賣/鉅額交易
2020/04/13	17	177.32	2	177.00	174.50	15	17,915	0.08%
2020/04/10	2	181.25	6	181.75	180.00	-4	18,155	-0.02%
2020/04/09	26	186.12	11	184.32	181.00	15	18,667	0.08%
2020/04/08	23	172.89	46	178.57	185.00	-23	18,527	-0.12%
2020/04/07	32	170.44	37	169.39	168.50	-5	18,612	-0.03%
2020/04/06	18	163.72	2	164.50	166.50	16	18,729	0.09%
2020/04/01	29	160.10	31	159.98	162.50	-2	18,774	-0.01%
2020/03/31	11	163.32	6	160.83	161.00	5	18,878	0.03%
2020/03/30	8	158.81	10	157.20	162.00	-2	19,090	-0.01%
2020/03/27	6	165.25	8	163.38	160.50	-2	19,672	-0.01%
2020/03/26	21	161.86	19	160.11	164.50	2	19,550	0.01%
2020/03/25	10	166.60	9	167.11	164.00	1	19,704	0.01%
2020/03/24	135	157.50	14	157.79	159.00	121	19,454	0.62%	大買/鉅額交易
2020/03/23	3	139.00	1	140.50	146.50	2	19,318	0.01%
2020/03/20	9	139.94	14	141.57	143.50	-5	19,226	-0.03%
2020/03/19	22	136.39	39	132.12	130.50	-17	19,156	-0.09%
2020/03/18	43	150.59	36	150.18	144.50	7	18,968	0.04%
2020/03/17	29	151.95	28	153.29	150.00	1	18,798	0.01%
2020/03/16	56	167.60	52	165.57	156.50	4	18,542	0.02%
2020/03/13	32	161.63	18	163.89	168.00	14	18,267	0.08%
2020/03/12	31	181.24	41	186.82	178.50	-10	18,186	-0.05%
2020/03/11	12	202.25	39	199.49	197.00	-27	18,095	-0.15%
2020/03/10	37	201.26	29	200.55	206.00	8	17,973	0.04%
2020/03/09	32.1	202.43	26	200.60	198.50	6.1	17,818	0.03%
2020/03/06	34	209.07	30	210.35	209.00	4	17,862	0.02%
2020/03/05	22	213.89	19	214.05	214.00	3	17,826	0.02%
2020/03/04	81	211.09	71	213.07	210.50	10	17,700	0.06%
2020/03/03	11	221.41	7	221.64	217.00	4	17,473	0.02%
2020/03/02	44	216.05	47	216.11	218.00	-3	17,411	-0.02%
2020/02/27	37	217.35	47	220.38	213.00	-10	17,278	-0.06%
2020/02/26	69	240.17	99	235.85	228.50	-30	16,976	-0.18%
2020/02/25	50	248.65	60	249.00	248.50	-10	16,459	-0.06%
2020/02/24	2	235.00	2	236.50	241.00	0	15,814	0.00%
2020/02/21	2	238.00	12	238.25	239.50	-10	15,703	-0.06%
2020/02/20	3	236.50	1	237.50	236.50	2	15,544	0.01%
2020/02/19	7	235.93	55	233.92	235.00	-48	15,441	-0.31%
2020/02/18	7	240.36	18	243.67	235.00	-11	15,240	-0.07%
2020/02/17	6	239.67	9	239.89	239.00	-3	15,009	-0.02%
2020/02/14	11	240.68	5	241.20	242.00	6	15,180	0.04%
2020/02/13	16	238.19	38	239.80	235.50	-22	15,116	-0.15%
2020/02/12	10	241.70	11	242.82	242.50	-1	15,200	-0.01%
2020/02/11	45	240.60	52	236.89	241.00	-7	15,113	-0.05%
2020/02/10	3	226.67	3	230.50	228.50	0	14,959	0.00%
2020/02/07	9	234.78	4	236.13	235.00	5	14,822	0.03%
2020/02/06	24	239.60	21	238.76	238.50	3	14,716	0.02%
2020/02/05	63	241.36	62	240.91	234.50	1	14,526	0.01%
2020/02/04	25	226.64	21	229.71	236.00	4	14,414	0.03%
2020/02/03	17	207.50	21	206.95	216.50	-4	14,334	-0.03%
2020/01/31	11	210.68	27	210.98	210.50	-16	14,243	-0.11%
2020/01/30	18	212.17	16	211.09	209.00	2	14,090	0.01%
2020/01/20	2	231.00	7	231.14	232.00	-5	13,931	-0.04%
2020/01/17	6	233.92	0.1	231.00	229.50	5.9	13,978	0.04%
2020/01/16	6	232.33	11	233.14	233.50	-5	13,967	-0.04%
2020/01/15	24	235.19	15	235.03	229.50	9	13,882	0.06%
2020/01/14	36	237.03	36	235.50	236.00	0	13,684	0.00%
2020/01/13	27	227.41	24	224.40	227.50	3	13,517	0.02%
2020/01/10	15	234.80	7	233.64	232.50	8	13,301	0.06%
2020/01/09	28	241.75	10	238.65	236.50	18	13,192	0.14%
2020/01/08	22	233.61	24	232.65	236.00	-2	13,095	-0.02%
2020/01/07	44	240.05	40	232.24	235.00	4	12,912	0.03%
2020/01/06	63	255.61	81	252.28	252.50	-18	12,570	-0.14%
2020/01/03	79.1	252.12	37	252.09	255.50	42.1	12,538	0.34%
2020/01/02	36	240.17	30	238.35	239.50	6	12,203	0.05%
2019/12/31	70	235.87	61	235.36	239.00	9	12,072	0.07%
2019/12/30	46	228.11	50	227.21	230.00	-4	11,647	-0.03%
2019/12/27	22	216.91	31	216.77	219.00	-9	11,373	-0.08%
2019/12/26	29	210.69	27	210.56	208.50	2	11,297	0.02%
2019/12/25	25	210.66	18.4	211.64	211.50	6.6	11,741	0.06%
2019/12/24	17	201.79	66	200.60	208.00	-49	11,801	-0.42%
2019/12/23	15	189.50	4	189.38	190.50	11	11,530	0.10%
2019/12/20	27	186.78	16	188.59	189.00	11	11,406	0.10%
2019/12/19	15	184.57	1	186.50	184.00	14	11,044	0.13%
2019/12/18	3	184.17	3	185.50	183.50	0	11,011	0.00%
2019/12/17	7	186.57	0	0.00	184.50	7	10,951	0.06%
2019/12/16	14	187.00	12	185.50	187.00	2	10,887	0.02%
2019/12/13	6	183.33	9	182.56	183.50	-3	10,801	-0.03%
2019/12/12	4	182.88	7	184.29	182.50	-3	10,785	-0.03%
2019/12/11	48	183.83	16	184.06	184.00	32	10,705	0.30%
2019/12/10	3	182.67	3	182.67	182.50	0	10,605	0.00%
2019/12/09	83	184.17	36	184.63	184.00	47	10,564	0.44%
2019/12/06	19	178.92	26	179.46	181.00	-7	10,324	-0.07%
2019/12/05	30	175.97	11	176.23	176.00	19	10,201	0.19%
2019/12/04	7	176.79	4	177.25	175.50	3	10,186	0.03%
2019/12/03	27	176.72	41	177.13	177.00	-14	10,186	-0.14%
2019/12/02	6	172.25	13	172.88	173.00	-7	9,979	-0.07%
2019/11/29	4	170.13	5	172.80	170.00	-1	9,953	-0.01%
2019/11/28	3	174.33	1	172.50	172.50	2	10,108	0.02%
2019/11/27	1	176.00	16	174.19	176.00	-15	10,466	-0.14%
2019/11/26	12	171.50	5	171.50	171.00	7	10,336	0.07%
2019/11/25	2	168.50	5	166.10	168.50	-3	10,219	-0.03%
2019/11/22	4	163.38	3	164.00	163.50	1	10,157	0.01%
2019/11/21	8	162.94	8	163.50	165.00	0	10,190	0.00%
2019/11/20	2	166.50	0	0.00	165.50	2	10,185	0.02%
2019/11/19	1	167.00	1	167.50	167.50	0	10,176	0.00%
2019/11/18	1	166.00	5	166.00	166.00	-4	10,204	-0.04%
2019/11/15	5	168.00	2	168.25	166.50	3	10,232	0.03%
2019/11/14	3	167.33	2	167.75	168.50	1	10,269	0.01%
2019/11/13	19	169.26	12	168.79	168.00	7	10,203	0.07%
2019/11/12	1	162.00	5	162.80	163.50	-4	9,994	-0.04%
2019/11/11	21	164.50	1	168.00	160.00	20	9,943	0.20%
2019/11/08	19	173.58	10	172.60	172.00	9	9,767	0.09%
2019/11/07	8	176.50	4	177.00	175.00	4	9,722	0.04%
2019/11/06	14	182.50	8	182.19	180.50	6	9,754	0.06%
2019/11/05	0	0.00	1	181.50	182.00	-1	9,853	-0.01%
2019/11/04	9	181.78	9	181.56	182.00	0	9,902	0.00%
2019/11/01	15	178.27	11	179.27	181.50	4	9,970	0.04%
2019/10/31	16	185.66	12	188.42	183.50	4	9,818	0.04%
2019/10/30	7	186.43	15	186.30	187.00	-8	9,665	-0.08%
2019/10/29	5	183.50	5	186.70	182.00	0	9,595	0.00%
2019/10/28	5	185.70	1	185.00	185.00	4	9,720	0.04%
2019/10/25	15	184.23	8	186.06	185.50	7	9,791	0.07%
2019/10/24	17	184.47	10	184.15	183.50	7	9,855	0.07%
2019/10/23	6	180.67	4	181.00	182.00	2	9,833	0.02%
2019/10/22	8	182.38	7	182.86	182.00	1	9,872	0.01%
2019/10/21	2	184.75	3.2	184.29	183.50	-1.2	9,874	-0.01%
2019/10/18	2	184.00	3	182.33	182.50	-1	9,840	-0.01%
2019/10/17	2	179.75	4	180.00	184.00	-2	9,817	-0.02%
2019/10/16	6	181.08	1	179.50	179.00	5	9,809	0.05%
2019/10/15	4	186.38	11	188.55	185.50	-7	9,670	-0.07%
2019/10/14	2	184.25	9	184.61	185.00	-7	9,462	-0.07%
2019/10/09	11.1	182.17	16	183.03	180.00	-4.9	9,319	-0.05%
2019/10/08	9	180.94	4	181.38	181.00	5	9,103	0.05%
2019/10/07	2.1	182.76	8	183.56	183.00	-5.9	8,885	-0.07%
2019/10/04	3	180.33	5	178.70	178.00	-2	8,757	-0.02%
2019/10/03	3	179.00	2	179.25	179.50	1	8,774	0.01%
2019/10/02	17	183.53	14	183.36	182.00	3	8,740	0.03%
2019/10/01	7	182.14	9	182.00	183.00	-2	8,641	-0.02%
2019/09/27	20	171.55	48	172.28	174.50	-28	8,311	-0.34%
2019/09/26	9	167.61	24	166.94	167.50	-15	8,065	-0.19%
2019/09/25	2	158.00	2	157.50	158.00	0	7,722	0.00%
2019/09/24	3	161.33	13	160.96	159.50	-10	7,907	-0.13%
2019/09/23	0	0.00	2	162.00	161.50	-2	7,927	-0.03%
2019/09/20	0	0.00	1	162.00	162.00	-1	7,981	-0.01%
2019/09/19	3	163.50	4	162.25	162.00	-1	7,996	-0.01%
2019/09/18	1	162.00	2	162.25	163.00	-1	8,082	-0.01%
2019/09/17	3	162.17	8	164.06	161.00	-5	8,147	-0.06%
2019/09/16	4	157.25	0	0.00	159.00	4	8,218	0.05%
2019/09/12	1	159.50	3	159.50	159.50	-2	8,653	-0.02%
2019/09/11	5	157.30	4	158.00	158.00	1	8,719	0.01%
2019/09/10	2	157.00	1	156.50	156.50	1	8,749	0.01%
2019/09/09	9	158.39	3	157.17	156.00	6	8,791	0.07%
2019/09/06	1	163.50	10	164.70	163.00	-9	8,755	-0.10%
2019/09/05	15	164.20	24	163.33	162.50	-9	8,689	-0.10%
2019/09/04	14	160.21	104	161.24	161.00	-90	8,600	-1.05%	大賣/
2019/09/03	6	159.33	4	159.75	160.00	2	8,645	0.02%
2019/09/02	56	158.83	11	161.00	160.00	45	8,683	0.52%
2019/08/30	9	157.33	23	157.41	158.00	-14	8,695	-0.16%
2019/08/29	3	148.00	3	147.33	147.50	0	8,440	0.00%
2019/08/28	6	147.17	9	146.78	148.00	-3	8,551	-0.04%
2019/08/26	5	144.70	2	143.00	144.50	3	8,724	0.03%
2019/08/23	6	148.75	6	148.50	148.50	0	8,827	0.00%
2019/08/21	0	0.00	5	149.80	147.50	-5	8,975	-0.06%
2019/08/20	0	0.00	5	149.50	149.00	-5	9,017	-0.06%
2019/08/19	4	148.50	7	149.07	150.00	-3	9,090	-0.03%
2019/08/16	1	145.00	1	143.50	145.00	0	9,146	0.00%
2019/08/15	9	143.39	4	143.50	142.50	5	9,183	0.05%
2019/08/14	7	150.64	5	150.50	149.00	2	9,207	0.02%
2019/08/13	4	150.63	6	150.08	150.00	-2	9,263	-0.02%
2019/08/12	0	0.00	5	153.10	154.00	-5	9,326	-0.05%
2019/08/08	12	152.17	5	152.30	151.50	7	9,437	0.07%
2019/08/07	43	168.29	28	167.30	165.50	15	9,453	0.16%
2019/08/06	12	172.08	26	170.73	172.00	-14	9,510	-0.15%
2019/08/05	11	179.00	13	178.81	175.00	-2	9,627	-0.02%
2019/08/02	58	176.96	25	176.02	176.50	33	9,707	0.34%
2019/08/01	4	177.88	5	178.30	180.00	-1	9,725	-0.01%
2019/07/31	11	176.95	26	175.40	177.00	-15	9,796	-0.15%
2019/07/30	26	179.38	31	180.02	177.00	-5	9,848	-0.05%
2019/07/29	6	178.67	3	178.33	178.00	3	9,823	0.03%
2019/07/26	5	174.00	27	173.98	177.50	-22	9,832	-0.22%
2019/07/25	15	169.53	1	170.50	172.00	14	9,757	0.14%
2019/07/24	15	169.27	8	168.50	168.50	7	9,869	0.07%
2019/07/23	16	166.53	2	167.50	165.50	14	10,150	0.14%
2019/07/22	4	165.38	2	165.50	165.00	2	10,210	0.02%
2019/07/19	7	168.79	2	168.25	169.00	5	10,352	0.05%
2019/07/18	3	169.00	1	172.00	168.50	2	10,435	0.02%
2019/07/17	1	172.50	8	172.81	172.50	-7	10,519	-0.07%
2019/07/16	2	174.00	9	174.56	174.00	-7	10,643	-0.07%
2019/07/15	12	169.08	2	168.50	170.00	10	10,683	0.09%
2019/07/12	13	170.62	0	0.00	172.50	13	10,891	0.12%
2019/07/11	13	172.42	4	173.00	170.50	9	11,136	0.08%
2019/07/10	3	170.50	10	170.25	172.00	-7	11,227	-0.06%
2019/07/09	7	169.07	9	169.61	168.00	-2	11,269	-0.02%
2019/07/08	22	175.64	0	0.00	175.50	22	11,343	0.19%
2019/07/05	13	181.04	11	180.00	180.00	2	11,643	0.02%
2019/07/04	10	179.20	45	180.86	181.00	-35	11,724	-0.30%
2019/07/03	8	172.88	18	174.39	173.50	-10	11,837	-0.08%
2019/07/02	5	172.20	18.2	171.67	172.00	-13.2	11,794	-0.11%
2019/07/01	15	169.23	8	170.00	169.50	7	11,839	0.06%
2019/06/28	2	164.00	2	164.26	164.00	0	11,765	0.00%
2019/06/27	8	165.06	12	164.92	164.00	-4	12,070	-0.03%
2019/06/26	1	163.00	0	0.00	163.00	1	12,199	0.01%
2019/06/25	9	163.78	3	164.00	162.50	6	12,310	0.05%
2019/06/24	2	163.00	8	162.31	167.00	-6	12,404	-0.05%
2019/06/21	8	163.88	1	162.00	162.00	7	12,386	0.06%
2019/06/20	13	165.35	31	164.79	165.50	-18	12,365	-0.15%
2019/06/19	3	155.00	3	155.33	155.00	0	12,199	0.00%
2019/06/18	9	153.22	3	154.17	152.00	6	12,204	0.05%
2019/06/17	1	153.00	9	154.17	155.00	-8	12,313	-0.06%
2019/06/14	26	152.10	24	152.92	151.00	2	12,334	0.02%
2019/06/13	1	149.50	1	150.00	149.50	0	12,405	0.00%
2019/06/12	2	150.25	2	151.25	152.00	0	12,688	0.00%
2019/06/11	8.1	150.76	7.1	149.24	151.00	1	12,806	0.01%
2019/06/10	7	149.86	6	150.58	150.00	1	12,812	0.01%
2019/06/06	14	148.18	17	147.91	146.50	-3	12,917	-0.02%
2019/06/05	13	158.08	6	160.42	155.00	7	12,844	0.05%
2019/06/04	8	159.13	10	159.55	158.50	-2	12,875	-0.02%
2019/06/03	15	158.00	3	158.50	157.00	12	12,920	0.09%
2019/05/31	6	159.17	5	159.40	159.00	1	12,944	0.01%
2019/05/30	14	157.54	7	159.21	156.00	7	12,919	0.05%
2019/05/29	8	158.75	18	158.94	160.50	-10	12,979	-0.08%
2019/05/28	8	154.88	1	155.00	156.00	7	13,367	0.05%
2019/05/27	5	154.50	6	154.17	153.50	-1	13,712	-0.01%
2019/05/24	4.1	155.85	5	156.00	154.00	-0.9	13,955	-0.01%
2019/05/23	9	158.55	3	158.67	157.00	6	14,456	0.04%
2019/05/22	43	167.12	54	164.76	164.00	-11	14,594	-0.08%
2019/05/21	18	164.42	13	166.19	167.50	5	14,954	0.03%
2019/05/20	6	165.17	2	166.00	163.50	4	15,046	0.03%
2019/05/17	9	165.72	11	164.91	164.00	-2	15,252	-0.01%
2019/05/16	5	167.10	4	164.88	164.00	1	15,513	0.01%
2019/05/15	5	169.60	3	169.67	170.50	2	15,760	0.01%
2019/05/14	7	161.43	8	161.00	166.00	-1	16,282	-0.01%
2019/05/13	14	169.75	7	171.00	163.00	7	16,483	0.04%
2019/05/10	4	175.88	6	175.58	176.00	-2	16,440	-0.01%
2019/05/09	5	176.80	4	177.38	174.00	1	16,346	0.01%
2019/05/08	11	177.91	3	178.83	180.50	8	16,422	0.05%
2019/05/07	18	183.67	15	183.20	180.50	3	16,671	0.02%
2019/05/06	10	182.15	8	181.13	180.00	2	16,917	0.01%
2019/05/03	10	188.15	3	188.33	187.50	7	16,800	0.04%
2019/05/02	4	187.63	5	188.00	190.00	-1	16,783	-0.01%
2019/04/30	12	185.42	16	187.28	189.00	-4	16,826	-0.02%
2019/04/29	39	191.58	26	190.12	185.00	13	16,806	0.08%
2019/04/26	14	205.04	3.1	206.16	204.50	11	16,612	0.07%
2019/04/25	16	204.09	29	204.22	209.00	-13	16,732	-0.08%
2019/04/24	13	210.96	3	214.17	208.50	10	16,749	0.06%
2019/04/23	14	211.82	16	212.38	212.50	-2	16,918	-0.01%
2019/04/22	16	222.00	10	224.55	218.00	6	16,877	0.04%
2019/04/19	23	222.61	23	223.24	224.00	0	17,096	0.00%
2019/04/18	19	224.55	28	231.95	220.50	-9	17,259	-0.05%
2019/04/17	12.1	225.38	49	225.23	225.00	-37	17,397	-0.21%
2019/04/16	4	213.63	8	214.81	213.00	-4	17,193	-0.02%
2019/04/15	27	209.39	12	210.13	212.00	15	17,210	0.09%
2019/04/12	15	207.20	7	207.36	206.00	8	17,431	0.05%
2019/04/11	16	209.00	7	208.43	207.00	9	17,404	0.05%
2019/04/10	16	204.69	1	204.00	204.00	15	17,108	0.09%
2019/04/09	26	204.17	32	203.39	206.00	-6	17,053	-0.04%
2019/04/08	15	195.57	20.3	199.80	195.00	-5.3	16,913	-0.03%
2019/04/03	7	196.93	11	196.32	196.00	-4	17,042	-0.02%
2019/04/02	18	193.53	22	193.05	192.00	-4	17,040	-0.02%
2019/04/01	31	196.50	16	197.91	193.00	15	17,076	0.09%
2019/03/29	7	198.14	18	198.67	200.00	-11	16,838	-0.07%
2019/03/28	17	196.32	12	195.88	195.00	5	17,083	0.03%
2019/03/27	7	195.43	3	194.00	197.00	4	17,277	0.02%
2019/03/26	5	189.80	4	190.38	190.50	1	17,363	0.01%
2019/03/25	11	187.77	4	187.88	188.00	7	17,546	0.04%
2019/03/22	22	194.57	14	194.29	194.50	8	17,700	0.05%
2019/03/21	3	190.33	5	191.30	192.00	-2	17,885	-0.01%
2019/03/20	7	189.57	11	190.18	190.00	-4	18,320	-0.02%
2019/03/19	7	187.79	4	188.50	187.00	3	18,539	0.02%
2019/03/18	15	190.00	13	190.38	189.00	2	19,030	0.01%
2019/03/15	7	188.43	32	187.95	187.00	-25	19,336	-0.13%
2019/03/14	6	184.83	15	185.67	183.00	-9	19,702	-0.05%
2019/03/13	6	182.67	10	182.90	185.00	-4	20,134	-0.02%
2019/03/12	14	184.11	19	182.08	180.00	-5	20,526	-0.02%
2019/03/11	2	178.25	5	180.90	181.00	-3	21,051	-0.01%
2019/03/08	13	174.42	26	174.00	178.00	-13	21,080	-0.06%
2019/03/07	7	178.86	3	178.17	178.00	4	21,465	0.02%
2019/03/06	11	183.77	6	183.58	183.00	5	21,878	0.02%
2019/03/05	15	183.07	3	182.83	182.50	12	22,386	0.05%
2019/03/04	19	182.37	13	183.88	186.00	6	22,659	0.03%
2019/02/27	54	183.73	32	183.59	181.00	22	22,734	0.10%
2019/02/26	30	197.67	29	200.16	194.50	1	22,660	0.00%
2019/02/25	38.1	199.39	39	200.41	199.00	-0.9	22,927	0.00%
2019/02/22	58	198.80	30	200.35	197.00	28	23,165	0.12%
2019/02/21	27	193.65	28	193.93	197.50	-1	23,107	0.00%
2019/02/20	28	194.27	28	194.34	193.00	0	23,293	0.00%
2019/02/19	14	188.68	16	190.28	188.50	-2	23,828	-0.01%
2019/02/18	25	188.08	16	189.53	189.00	9	24,253	0.04%
2019/02/15	40	187.75	83	192.05	184.50	-43	24,650	-0.17%
2019/02/14	17	197.65	13	197.42	195.50	4	24,932	0.02%
2019/02/13	88	196.84	30	194.05	198.50	58	25,261	0.23%
2019/02/12	12	179.25	15	178.67	180.50	-3	25,494	-0.01%
2019/02/11	6	171.42	3	173.00	171.00	3	25,993	0.01%
2019/01/30	6	172.00	6	171.50	171.00	0	26,747	0.00%
2019/01/29	17	169.79	14	170.96	171.50	3	27,304	0.01%
2019/01/28	24.1	177.83	16	177.88	174.50	8.1	27,836	0.03%
2019/01/25	68	172.93	22.1	171.03	175.00	46	28,164	0.16%
2019/01/24	3	165.50	3	165.00	164.00	0	28,323	0.00%
2019/01/23	5	163.70	6	164.25	166.00	-1	28,942	0.00%
2019/01/22	4	163.88	4	163.50	163.00	0	29,421	0.00%
2019/01/21	7	169.21	36	169.64	168.00	-29	29,895	-0.10%
2019/01/18	36	165.00	36	164.26	166.00	0	30,475	0.00%
2019/01/17	25	165.26	22	166.89	162.50	3	30,799	0.01%
2019/01/16	39	163.91	41	162.94	164.00	-2	31,293	-0.01%
2019/01/15	36	162.44	46	158.98	162.50	-10	31,574	-0.03%
2019/01/14	17	155.09	16	156.50	156.50	1	31,733	0.00%
2019/01/11	10	158.15	9	158.44	155.00	1	32,236	0.00%
2019/01/10	9	154.44	16	154.25	154.50	-7	32,511	-0.02%
2019/01/09	18	156.47	26	157.71	157.50	-8	32,654	-0.02%
2019/01/08	4	146.63	3	146.50	146.00	1	32,780	0.00%
2019/01/07	14	147.07	12	146.58	148.00	2	33,249	0.01%
2019/01/04	9	138.50	9	138.78	140.00	0	33,772	0.00%
2019/01/03	8	152.25	18	146.25	144.50	-10	33,796	-0.03%
2019/01/02	4	154.00	1	153.50	154.00	3	34,304	0.01%
2018/12/28	4	155.75	5	158.20	154.00	-1	35,035	0.00%
2018/12/27	8	156.00	16.1	155.81	156.50	-8.1	35,617	-0.02%
2018/12/26	10	157.55	1	152.00	149.50	9	35,767	0.03%
2018/12/25	11	153.55	34	153.63	155.00	-23	35,793	-0.06%
2018/12/24	4	157.75	5	158.80	160.00	-1	36,010	0.00%
2018/12/22	37	157.11	25	157.50	158.00	12	36,221	0.03%
2018/12/21	36	156.42	38	155.57	160.00	-2	36,796	-0.01%
2018/12/20	8	158.25	5	156.10	155.50	3	36,824	0.01%
2018/12/19	64	163.27	48	163.21	162.00	16	36,803	0.04%
2018/12/18	15	161.00	21	160.60	160.50	-6	36,925	-0.02%
2018/12/17	13	163.00	15	164.60	165.00	-2	37,183	-0.01%
2018/12/14	20	161.08	30	159.30	165.50	-10	37,578	-0.03%
2018/12/13	23	167.78	27	166.54	164.00	-4	37,772	-0.01%
2018/12/12	8	172.81	7	172.71	172.50	1	37,705	0.00%
2018/12/11	28	166.98	47	168.11	167.50	-19	37,633	-0.05%
2018/12/10	39	173.81	18	171.53	167.50	21	37,694	0.06%
2018/12/07	34	180.74	40	184.21	184.50	-6	37,629	-0.02%
2018/12/06	47	191.57	15	186.43	183.50	32	37,420	0.09%
2018/12/05	18	203.00	39	202.36	203.50	-21	37,372	-0.06%
2018/12/04	64	211.12	54	210.19	210.50	10	37,491	0.03%
2018/12/03	2	200.00	5	204.70	206.00	-3	37,334	-0.01%
2018/11/30	14	185.18	17	184.50	187.50	-3	37,672	-0.01%
2018/11/29	23	181.72	17	182.79	179.00	6	37,535	0.02%
2018/11/28	32	177.14	21	177.74	178.00	11	37,692	0.03%
2018/11/27	33	168.67	70	171.59	172.50	-37	37,412	-0.10%
2018/11/26	11	165.00	13	165.38	167.00	-2	37,304	-0.01%
2018/11/23	41	164.17	25	164.26	162.00	16	37,320	0.04%
2018/11/22	34	172.85	23	171.37	165.50	11	37,269	0.03%
2018/11/21	15	167.03	40	167.49	172.50	-25	37,278	-0.07%
2018/11/20	13	164.96	11	165.14	164.00	2	37,202	0.01%
2018/11/19	20	166.80	22	168.48	166.50	-2	37,144	-0.01%
2018/11/16	46	168.93	31	167.79	165.50	15	37,004	0.04%
2018/11/15	34	163.01	42	161.69	164.00	-8	36,272	-0.02%
2018/11/14	33	159.89	44	159.89	158.00	-11	36,215	-0.03%
2018/11/13	19	148.03	25	153.32	157.00	-6	36,005	-0.02%
2018/11/12	30	154.48	22	155.20	154.00	8	36,022	0.02%
2018/11/09	146	157.48	142	156.86	162.00	4	35,771	0.01%	大買/大賣/
2018/11/08	94	159.89	46	160.65	154.00	48	35,269	0.14%
2018/11/07	75	147.75	131	149.37	156.00	-56	34,929	-0.16%	大賣/
2018/11/06	35	151.19	26	149.42	142.00	9	34,452	0.03%
2018/11/05	76	156.86	57	156.58	157.50	19	34,168	0.06%
2018/11/02	48	153.33	50	155.76	157.50	-2	33,749	-0.01%
2018/11/01	31	137.02	78	138.70	143.50	-47	33,412	-0.14%
2018/10/31	45	130.02	53	125.43	130.50	-8	33,151	-0.02%
2018/10/30	17	124.00	9	123.56	119.00	8	32,659	0.02%
2018/10/29	9	128.39	13	128.31	131.50	-4	32,563	-0.01%
2018/10/26	19	129.55	16	128.56	127.00	3	32,201	0.01%
2018/10/25	15	131.37	18	131.75	128.50	-3	31,833	-0.01%
2018/10/24	38	146.88	47	147.95	142.50	-9	31,832	-0.03%
2018/10/23	39	160.64	37	161.30	148.50	2	31,323	0.01%
2018/10/22	14	158.46	16	157.34	162.00	-2	30,979	-0.01%
2018/10/19	139	164.90	115	166.90	163.00	24	30,862	0.08%	大買/大賣/
2018/10/18	38	175.38	53	175.81	176.50	-15	30,534	-0.05%
2018/10/17	40	176.11	43	176.81	170.50	-3	30,245	-0.01%
2018/10/16	32	171.59	30	173.53	171.50	2	30,179	0.01%
2018/10/15	36	168.38	45	166.20	168.50	-9	30,007	-0.03%
2018/10/12	99	162.26	97	159.87	165.00	2	29,748	0.01%
2018/10/11	83	158.48	62	156.85	156.50	21	29,434	0.07%
2018/10/09	157	171.57	156	173.47	173.50	1	29,344	0.00%	大買/大賣/
2018/10/08	65	172.37	63	174.40	172.00	2	28,780	0.01%
2018/10/05	44	188.10	34	198.22	183.00	10	28,198	0.04%
2018/10/04	41	204.65	39	208.62	203.00	2	27,748	0.01%
2018/10/03	45	204.88	43.1	207.39	205.00	1.9	27,498	0.01%
2018/10/02	31	212.63	36	215.06	208.00	-5	27,455	-0.02%
2018/10/01	38	211.66	32	211.69	211.50	6	27,457	0.02%
2018/09/28	51	210.34	52	214.03	213.00	-1	27,546	0.00%
2018/09/27	42	218.57	43	222.20	212.00	-1	27,105	0.00%
2018/09/26	35	230.84	32	233.36	227.00	3	26,961	0.01%
2018/09/25	36	233.06	28	234.36	234.50	8	27,071	0.03%
2018/09/21	34	229.06	40	230.91	235.00	-6	27,043	-0.02%
2018/09/20	38	222.86	35	224.00	223.00	3	26,835	0.01%
2018/09/19	55	236.55	43	237.41	221.50	12	26,384	0.05%
2018/09/18	21	242.33	12	240.33	234.50	9	26,059	0.03%
2018/09/17	9	250.06	6	250.75	253.00	3	25,760	0.01%
2018/09/14	32	244.19	50	246.91	251.50	-18	25,582	-0.07%
2018/09/13	17	245.09	16	246.09	233.50	1	25,169	0.00%
2018/09/12	18	239.58	10	240.50	240.50	8	25,005	0.03%
2018/09/11	29	250.14	19	249.24	247.00	10	24,883	0.04%
2018/09/10	97	241.25	95	243.80	247.00	2	24,401	0.01%
2018/09/07	25	246.40	31	243.13	238.00	-6	23,974	-0.03%
2018/09/06	30	262.53	29	261.09	256.50	1	23,467	0.00%
2018/09/05	21	274.40	46	272.07	267.00	-25	23,089	-0.11%
2018/09/04	47	283.82	34.9	283.48	283.50	12.1	22,846	0.05%
2018/09/03	31	298.79	20	293.95	283.50	11	22,246	0.05%
2018/08/31	21	310.07	24	310.96	314.50	-3	22,018	-0.01%
2018/08/30	39	315.09	34	314.91	312.50	5	22,071	0.02%
2018/08/29	24	310.58	83	311.05	315.00	-59	21,949	-0.27%
2018/08/28	61	310.63	91	307.64	303.00	-30	21,744	-0.14%
2018/08/27	15	301.27	22	300.55	308.50	-7	21,249	-0.03%
2018/08/24	26	274.75	30	272.37	280.50	-4	20,990	-0.02%
2018/08/23	23	268.97	27	269.24	264.00	-4	21,241	-0.02%
2018/08/22	10	277.40	12	278.96	275.00	-2	21,312	-0.01%
2018/08/21	51	279.25	44	279.58	282.50	7	21,310	0.03%
2018/08/20	53	265.55	58	263.51	278.50	-5	21,135	-0.02%
2018/08/17	59	276.02	21	275.86	261.00	38	21,063	0.18%
2018/08/16	18	262.00	24	259.83	270.00	-6	20,840	-0.03%
2018/08/15	40	247.11	40	245.03	245.50	0	20,887	0.00%
2018/08/14	48	252.04	50	248.83	252.00	-2	20,817	-0.01%
2018/08/13	43	254.36	40	258.65	244.00	3	20,314	0.01%
2018/08/10	16	283.27	13	284.54	271.00	3	19,989	0.02%
2018/08/09	28	299.38	21	300.40	299.00	7	19,664	0.04%
2018/08/08	16	318.53	14	313.54	295.00	2	19,452	0.01%
2018/08/07	10	306.15	12.5	307.87	320.50	-2.5	19,197	-0.01%
2018/08/06	11	298.82	10	301.65	291.50	1	18,969	0.01%
2018/08/03	28	296.31	21	289.69	289.00	7	18,863	0.04%
2018/08/02	9	321.61	5	317.40	308.50	4	18,451	0.02%
2018/08/01	22	343.66	25	346.58	342.50	-3	18,298	-0.02%
2018/07/31	43	367.05	76	362.86	347.00	-33	17,989	-0.18%
2018/07/30	8	401.83	39	388.36	382.00	-31	17,887	-0.17%
2018/07/27	21	426.26	19	424.74	424.00	2	18,156	0.01%
2018/07/26	25	423.02	33	422.05	420.50	-8	18,569	-0.04%
2018/07/25	19	399.82	18.1	400.57	415.00	0.9	18,642	0.01%
2018/07/24	34	381.12	41	382.32	391.00	-7	18,778	-0.04%
2018/07/23	26	349.10	23	351.85	369.50	3	18,700	0.02%
2018/07/20	27	359.94	14	352.00	344.00	13	18,499	0.07%
2018/07/19	33	380.44	32	380.06	382.00	1	18,355	0.01%
2018/07/18	28	406.16	19.1	399.32	383.50	8.9	18,399	0.05%
2018/07/17	31	395.81	31	398.44	412.00	0	18,211	0.00%
2018/07/16	8	423.56	11	417.41	405.50	-3	18,356	-0.02%
2018/07/13	19	443.46	24	444.44	435.50	-5	18,736	-0.03%
2018/07/12	26	422.74	28	423.11	438.00	-2	18,883	-0.01%
2018/07/11	18	403.97	17	403.97	406.50	1	19,266	0.01%
2018/07/10	29	405.78	32	405.78	414.50	-3	19,343	-0.02%
2018/07/09	39	414.17	34.1	408.13	396.00	4.9	19,177	0.03%
2018/07/06	42	401.46	33.1	400.55	410.00	8.9	18,816	0.05%
2018/07/05	16	443.91	72	444.73	418.00	-56	18,552	-0.30%
2018/07/04	46	446.49	41.3	446.76	451.50	4.7	18,560	0.03%
2018/07/03	54	467.77	55.7	465.77	450.00	-1.7	18,296	-0.01%
2018/07/02	35	440.35	30	444.85	458.50	5	17,979	0.03%
2018/06/29	58	406.02	79	406.79	417.00	-21	17,729	-0.12%
2018/06/28	22	384.82	28	383.88	390.00	-6	17,478	-0.03%
2018/06/27	35	377.24	156	376.09	372.50	-121	17,477	-0.69%	大賣/鉅額交易
2018/06/26	19	347.55	47.2	337.38	358.50	-28.2	17,256	-0.16%
2018/06/25	55	325.71	54	326.33	326.00	1	17,216	0.01%
2018/06/22	22	332.51	23	333.39	320.50	-1	17,293	-0.01%
2018/06/21	54	360.43	50	357.77	350.00	4	17,171	0.02%
2018/06/20	37.1	363.57	28.1	364.17	357.00	9.1	17,200	0.05%
2018/06/19	23	403.02	37	399.58	394.00	-14	17,286	-0.08%
2018/06/15	21	399.90	22	404.59	411.00	-1	17,344	-0.01%
2018/06/14	30	403.54	34	399.78	394.00	-4	17,317	-0.02%
2018/06/13	18	397.53	20	398.78	405.00	-2	17,391	-0.01%
2018/06/12	8	413.31	11	411.05	407.00	-3	17,416	-0.02%
2018/06/11	18	418.80	19	416.47	414.50	-1	17,489	-0.01%
2018/06/08	13	412.50	11	410.90	407.50	2	17,540	0.01%
2018/06/07	14.1	410.77	12	413.13	415.50	2.1	17,441	0.01%
2018/06/06	7	383.14	17	385.74	390.50	-10	17,153	-0.06%
2018/06/05	21	364.51	29	365.22	355.00	-8	16,994	-0.05%
2018/06/04	15.1	380.84	12	381.33	378.00	3.1	16,800	0.02%
2018/06/01	11.4	380.85	51	379.55	378.00	-39.6	16,659	-0.24%
2018/05/31	18.3	384.21	30	387.05	387.50	-11.7	16,539	-0.07%
2018/05/30	117.3	374.95	27	372.72	385.00	90.3	15,925	0.57%	大買/
2018/05/29	73	368.54	20.3	366.17	366.50	52.7	15,659	0.34%
2018/05/28	27	359.24	18	363.50	373.50	9	15,466	0.06%
2018/05/25	17.1	333.12	18	333.78	340.00	-0.9	15,140	-0.01%
2018/05/24	13	304.38	14.4	301.01	314.00	-1.4	14,818	-0.01%
2018/05/23	26	322.29	8	323.75	306.00	18	14,468	0.12%
2018/05/22	23.1	327.03	26.5	335.23	340.00	-3.4	13,948	-0.02%
2018/05/21	1	294.50	9	295.56	309.50	-8	13,624	-0.06%
2018/05/18	6	281.75	1	300.00	281.50	5	13,546	0.04%
2018/05/17	7	281.50	1.2	281.50	281.50	5.8	13,469	0.04%
2018/05/16	17	311.97	3	313.33	312.50	14	13,429	0.10%
2018/05/15	3.2	293.22	13	305.85	312.50	-9.8	13,411	-0.07%
2018/05/14	1	284.00	8	284.19	284.50	-7	13,411	-0.05%
2018/05/11	10	266.10	6.4	279.66	259.00	3.6	13,396	0.03%
2018/05/10	11	254.36	2	256.50	261.00	9	13,388	0.07%
2018/05/09	10	244.95	10	243.25	246.00	0	13,324	0.00%
2018/05/08	8	233.25	5	231.80	232.00	3	13,264	0.02%
2018/05/07	17.1	242.25	12	244.83	249.50	5.1	13,232	0.04%
2018/05/04	14.1	230.19	19	230.68	227.00	-4.9	12,909	-0.04%
2018/05/03	14.1	212.88	34.6	205.12	225.00	-20.4	12,582	-0.16%
2018/05/02	54.1	203.16	43	197.08	206.00	11.1	12,074	0.09%
2018/04/30	39	188.90	40	186.49	187.50	-1	11,809	-0.01%
2018/04/27	99	187.87	110.5	185.64	188.00	-11.5	11,518	-0.10%	大賣/
2018/04/26	9	170.94	30	171.58	171.00	-21	11,358	-0.18%
2018/04/25	6	172.25	5	170.70	168.00	1	11,272	0.01%
2018/04/24	16	186.19	14	176.96	172.00	2	11,178	0.02%
2018/04/23	2.2	180.00	38	179.80	180.00	-35.8	10,937	-0.33%
2018/04/20	24	173.54	18.2	172.79	164.00	5.9	10,913	0.05%
2018/04/19	43.2	174.89	20	178.03	181.00	23.2	10,651	0.22%
2018/04/18	11.1	158.84	10	161.40	169.00	1.1	10,175	0.01%
2018/04/17	44.3	153.48	29	156.17	157.50	15.3	9,912	0.15%
2018/04/16	8	143.50	8	142.75	145.50	0	9,297	0.00%
2018/04/13	0	0.00	22	131.00	132.50	-22	9,036	-0.24%
2018/04/12	0	0.00	3	128.83	128.00	-3	8,959	-0.03%
2018/04/11	8	131.06	4	129.75	129.00	4	8,959	0.04%
2018/04/10	5	126.60	15.1	128.01	129.50	-10.1	8,925	-0.11%
2018/04/09	21	118.05	7	118.71	122.00	14	8,811	0.16%
2018/04/03	4	118.63	7	117.79	120.00	-3	8,832	-0.03%
2018/04/02	3	121.33	32	123.44	121.50	-29	8,763	-0.33%
2018/03/31	1	119.00	20	122.00	120.00	-19	8,657	-0.22%
2018/03/30	0	0.00	38.4	123.79	119.00	-38.4	8,711	-0.44%
2018/03/29	0	0.00	16	117.53	118.50	-16	8,524	-0.19%
2018/03/28	35	115.39	3	115.67	115.00	32	8,432	0.38%
2018/03/27	5	119.30	29	117.43	119.50	-24	8,394	-0.29%
2018/03/26	11	111.64	15	111.97	111.00	-4	8,231	-0.05%
2018/03/23	24	112.96	1	116.50	112.50	23	8,240	0.28%
2018/03/22	15	120.20	34	123.07	119.50	-19	8,166	-0.23%
2018/03/21	9	112.50	9	113.39	112.50	0	7,858	0.00%
2018/03/20	9	110.83	14	109.50	109.50	-5	7,735	-0.06%
2018/03/19	5	110.50	18	109.00	110.00	-13	7,620	-0.17%
2018/03/16	9	106.17	9	106.83	105.00	0	7,456	0.00%
2018/03/15	12	102.08	25	104.48	106.00	-13	7,295	-0.18%
2018/03/14	4	98.53	12	98.48	98.50	-8	7,094	-0.11%
2018/03/13	3	95.20	4	96.00	96.00	-1	6,960	-0.01%
2018/03/12	2	94.85	1	94.90	95.40	1	6,943	0.01%
2018/03/09	1	93.00	0	0.00	93.00	1	6,918	0.01%
2018/03/08	1	93.30	1	93.60	94.00	0	6,952	0.00%
2018/03/07	18	95.07	3	95.33	93.10	15	6,963	0.22%
2018/03/06	14	96.40	3	96.10	95.10	11	6,992	0.16%
2018/03/05	39	94.68	19	94.33	93.80	20	6,990	0.29%
2018/03/02	4	90.85	7	90.89	91.10	-3	6,972	-0.04%
2018/03/01	0	0.00	11	88.19	89.90	-11	6,982	-0.16%
2018/02/27	10	87.31	3	88.17	86.40	7	7,003	0.10%
2018/02/26	4	86.45	45	85.30	87.50	-41	7,019	-0.58%
2018/02/23	21	85.69	7	85.21	83.30	14	6,937	0.20%
2018/02/22	1	85.30	0	0.00	85.70	1	6,866	0.01%
2018/02/21	3	85.87	2	87.40	86.40	1	6,865	0.01%
2018/02/12	1	84.80	0	0.00	83.60	1	6,864	0.01%
2018/02/09	16	83.94	0	0.00	84.20	16	6,924	0.23%
2018/02/08	4	89.55	6	87.58	88.00	-2	6,952	-0.03%
2018/02/07	7	91.43	26	92.25	89.20	-19	6,924	-0.27%
2018/02/06	27	90.12	8	91.55	87.30	19	6,841	0.28%
2018/02/05	1	92.00	5	93.30	96.20	-4	6,701	-0.06%
2018/02/02	4	99.30	15	97.61	95.80	-11	6,646	-0.17%
2018/02/01	0	0.00	4	98.20	98.00	-4	6,548	-0.06%
2018/01/31	6	98.32	4	98.83	98.30	2	6,512	0.03%
2018/01/30	6	97.08	2	97.60	97.50	4	6,446	0.06%
2018/01/29	10	96.11	8.1	96.83	98.00	1.9	6,372	0.03%
2018/01/26	9.1	91.30	9	90.68	92.20	0.1	6,257	0.00%
2018/01/25	11	95.66	15.5	95.65	95.40	-4.5	6,086	-0.07%
2018/01/24	10	98.70	3	99.43	98.30	7	6,071	0.12%
2018/01/23	15	105.07	36	103.07	100.00	-21	5,920	-0.35%
2018/01/22	26	104.63	25	106.24	108.50	1	5,765	0.02%
2018/01/19	20	102.70	15	102.63	103.00	5	5,632	0.09%
2018/01/18	5	100.84	43.6	100.93	103.00	-38.6	5,541	-0.70%
2018/01/17	31	95.57	11	94.18	96.40	20	5,378	0.37%
2018/01/16	15	97.23	3	97.00	96.30	12	5,247	0.23%
2018/01/15	21	96.59	7	94.77	96.60	14	5,072	0.28%
2018/01/12	15	101.30	0	0.00	101.00	15	4,902	0.31%
2018/01/11	1	108.00	2	103.50	102.50	-1	4,819	-0.02%
2018/01/10	2	106.00	1	110.00	105.00	1	4,689	0.02%
2018/01/09	1	110.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	6	111.42	2	112.00	110.00	4	4,666	0.09%
2018/01/05	1	117.50	2	113.75	116.00	-1	4,630	-0.02%
2018/01/04	4	116.38	3	115.33	117.00	1	4,571	0.02%
2018/01/03	1	111.50	92	110.18	111.50	-91	4,456	-2.04%
2018/01/02	46	100.99	22.4	102.35	101.50	23.6	4,329	0.54%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－29天前

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元大-忠孝券商分點個股進出
元大-忠孝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

元大-忠孝 券商分點個股進出 元大-忠孝 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析