華新科 (2492)-台新-台中券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
116.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,466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－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	10.2	117.43	28	116.80	116.00	-17.8	3,960	-0.45%
2024/05/03	65	118.38	53.6	118.11	117.00	11.4	3,910	0.29%
2024/05/02	2	112.00	4	111.63	112.50	-2	3,631	-0.06%
2024/04/30	3.2	112.32	5.2	111.73	111.50	-2	3,644	-0.06%
2024/04/29	16.1	114.17	21	111.74	114.50	-4.9	3,622	-0.13%
2024/04/26	5	107.80	2	107.25	107.00	3	3,558	0.09%
2024/04/25	3	107.67	2	108.25	107.50	1	3,607	0.03%
2024/04/24	5	110.10	4	109.63	110.50	1	3,638	0.03%
2024/04/23	60	106.59	58.2	106.43	107.50	1.9	3,755	0.05%
2024/04/22	7	107.06	3.3	106.69	106.50	3.8	3,764	0.10%
2024/04/19	4.6	103.92	0	0.00	104.00	4.6	3,792	0.12%
2024/04/18	3.1	106.34	0	0.00	106.50	3.1	3,779	0.08%
2024/04/17	14	105.54	13.3	105.89	105.00	0.7	3,780	0.02%
2024/04/16	50	106.48	46.1	106.95	104.50	4	3,764	0.11%
2024/04/15	3.2	112.67	1	112.50	110.00	2.2	3,719	0.06%
2024/04/12	2	114.00	5.1	114.39	114.50	-3.1	3,703	-0.08%
2024/04/11	6.1	114.74	9.2	114.76	113.50	-3	3,698	-0.08%
2024/04/10	3.1	118.33	1.1	118.55	117.50	2	3,684	0.05%
2024/04/09	3.3	117.60	3.2	117.34	117.50	0.1	3,712	0.00%
2024/04/08	5.3	120.16	11.1	120.94	118.00	-5.8	3,718	-0.16%
2024/04/03	28	119.96	24	119.23	119.00	4	3,669	0.11%
2024/04/02	55.5	123.74	38.1	122.05	120.50	17.4	3,630	0.48%
2024/04/01	30.3	118.95	75.7	121.62	124.00	-45.4	3,358	-1.35%
2024/03/29	41.5	115.11	22.5	114.63	113.00	19	3,016	0.63%
2024/03/28	6.1	112.09	19	111.89	111.50	-12.9	2,842	-0.45%
2024/03/27	1.1	108.96	12	108.92	109.00	-10.9	2,777	-0.39%
2024/03/26	5.4	108.87	6	110.58	109.00	-0.6	2,790	-0.02%
2024/03/25	1.1	109.95	6	110.67	109.50	-4.9	2,803	-0.17%
2024/03/22	1	107.50	2	107.75	109.50	-1	2,835	-0.03%
2024/03/21	7.1	108.92	2	108.25	109.00	5.1	2,890	0.18%
2024/03/20	6	107.83	7	108.50	107.00	-1	3,059	-0.03%
2024/03/19	1	108.00	2	108.00	108.00	-1	3,137	-0.03%
2024/03/18	3	107.50	0	0.00	107.50	3	3,172	0.09%
2024/03/15	16	107.38	1	107.50	106.50	15	3,214	0.47%
2024/03/14	13	107.80	5	106.80	107.50	8	3,330	0.24%
2024/03/13	4	103.13	1	103.50	103.50	3	3,348	0.09%
2024/03/12	4.5	105.50	6	105.50	105.50	-1.5	3,379	-0.04%
2024/03/08	4	104.75	8	103.00	102.50	-4	3,657	-0.11%
2024/03/07	7.1	105.09	7	105.64	104.50	0.1	3,746	0.00%
2024/03/06	16	107.19	10	108.35	107.00	6	3,982	0.15%
2024/03/05	7	108.43	3	108.33	108.00	4	4,272	0.09%
2024/03/04	3.4	109.32	3	110.17	109.00	0.4	4,763	0.01%
2024/03/01	7	111.93	1.1	111.92	110.50	5.9	4,872	0.12%
2024/02/29	7.1	112.64	4	112.25	112.00	3.1	4,915	0.06%
2024/02/27	9	110.39	11	110.41	108.50	-2	5,122	-0.04%
2024/02/26	3	110.33	5	109.60	111.50	-2	5,182	-0.04%
2024/02/23	4	111.75	3	112.50	111.50	1	5,212	0.02%
2024/02/22	10	112.25	2	113.00	113.00	8	5,213	0.15%
2024/02/21	3.1	113.68	1.1	114.36	113.00	2	5,245	0.04%
2024/02/20	16.4	112.44	12	112.96	112.50	4.4	5,234	0.08%
2024/02/19	13	113.46	5	113.90	114.00	8	5,224	0.15%
2024/02/16	2.1	110.08	6.4	111.69	112.50	-4.3	5,225	-0.08%
2024/02/15	3.1	110.01	4	110.00	111.50	-1	5,289	-0.02%
2024/02/05	4	108.13	1.2	108.16	108.00	2.8	5,281	0.05%
2024/02/02	5.1	108.33	7.2	109.00	109.00	-2.1	5,347	-0.04%
2024/02/01	6	108.08	1	107.50	108.00	5	5,405	0.09%
2024/01/31	4.4	107.85	3	107.83	108.00	1.3	5,504	0.02%
2024/01/30	18	108.39	12	108.96	108.00	6	5,591	0.11%
2024/01/29	1	110.50	2.5	109.90	110.50	-1.5	5,693	-0.03%
2024/01/26	1	108.00	9	108.44	108.00	-8	5,968	-0.13%
2024/01/25	3	108.51	2.2	109.00	108.50	0.8	6,316	0.01%
2024/01/24	4	109.63	16.6	109.84	109.00	-12.6	6,635	-0.19%
2024/01/23	3	109.83	11	109.50	110.00	-8	6,637	-0.12%
2024/01/22	1	108.00	13.5	107.80	108.00	-12.5	6,635	-0.19%
2024/01/19	43.1	106.27	37.3	107.01	107.50	5.8	6,628	0.09%
2024/01/18	5	107.30	4	107.50	107.00	1	6,594	0.02%
2024/01/17	31	109.71	14.5	110.72	107.00	16.5	6,572	0.25%
2024/01/16	13	112.19	11	111.09	111.00	2	6,437	0.03%
2024/01/15	2.7	112.29	10	113.25	114.50	-7.4	6,419	-0.11%
2024/01/12	4.3	110.04	5	111.00	110.00	-0.8	6,378	-0.01%
2024/01/11	9	111.11	5.2	111.29	112.50	3.8	6,351	0.06%
2024/01/10	4	111.50	3	112.00	111.50	1	6,356	0.02%
2024/01/09	3.2	113.69	2.1	113.98	113.00	1.1	6,372	0.02%
2024/01/08	13	114.73	14	114.39	114.00	-1	6,387	-0.02%
2024/01/05	2	116.25	2	116.25	116.00	0	6,411	0.00%
2024/01/04	3.1	116.34	5.1	116.79	116.00	-2	6,476	-0.03%
2024/01/03	8.6	118.91	8.1	118.58	118.00	0.5	6,470	0.01%
2024/01/02	4	122.88	1	124.00	121.00	3	6,421	0.05%
2023/12/29	10	122.00	3	122.50	123.00	7	6,388	0.11%
2023/12/28	7	123.00	5	123.40	123.00	2	6,380	0.03%
2023/12/27	37	122.01	39.5	122.05	122.00	-2.5	6,349	-0.04%
2023/12/26	19.1	121.79	13	122.12	122.50	6.1	6,324	0.10%
2023/12/25	2	123.75	4	123.88	124.00	-2	6,276	-0.03%
2023/12/22	5.2	122.50	5.6	122.33	122.00	-0.4	6,259	-0.01%
2023/12/21	3	123.50	2.1	123.76	123.50	0.9	6,230	0.01%
2023/12/20	10.2	124.56	77	125.88	124.50	-66.9	6,209	-1.08%
2023/12/19	86.2	125.91	13.8	125.33	125.00	72.5	6,196	1.17%
2023/12/18	10.3	128.93	3.1	128.89	128.50	7.1	6,165	0.12%
2023/12/15	30.9	131.38	22	131.77	130.50	8.9	6,163	0.14%
2023/12/14	30.3	136.21	23.2	135.25	134.00	7.2	6,053	0.12%
2023/12/13	9	133.17	1.4	133.00	132.50	7.6	5,999	0.13%
2023/12/12	5.2	133.67	2.2	132.32	132.00	3	5,991	0.05%
2023/12/11	20.2	136.58	15.6	137.58	134.50	4.6	5,960	0.08%
2023/12/08	16	131.41	14.2	131.79	132.50	1.8	5,858	0.03%
2023/12/07	7	133.71	4.5	134.20	133.00	2.6	5,800	0.04%
2023/12/06	8.3	134.58	12.2	135.31	134.00	-3.9	5,791	-0.07%
2023/12/05	69.4	138.83	78	139.58	136.50	-8.6	5,742	-0.15%
2023/12/04	39.2	140.75	22.1	141.70	140.50	17.1	5,676	0.30%
2023/12/01	91.8	140.29	83.2	141.21	140.00	8.6	5,655	0.15%
2023/11/30	88.1	138.91	74	137.76	136.50	14.1	5,545	0.25%
2023/11/29	123.9	136.40	113.1	137.59	139.50	10.8	5,607	0.19%	大買/大賣/
2023/11/28	42.3	126.21	19	124.82	127.00	23.3	5,566	0.42%
2023/11/27	17.6	121.56	15	120.13	120.00	2.6	5,470	0.05%
2023/11/24	28.3	125.61	23.2	125.41	124.00	5.1	5,395	0.09%
2023/11/23	31.3	120.82	11	121.00	122.00	20.3	5,097	0.40%
2023/11/22	19.4	119.19	2	118.00	120.00	17.4	4,996	0.35%
2023/11/21	7	117.00	1	117.00	116.50	6	4,921	0.12%
2023/11/20	22.2	115.78	13.2	116.20	116.00	9.1	4,900	0.18%
2023/11/17	1.2	119.42	1.2	117.83	119.50	0	4,843	0.00%
2023/11/16	3	117.33	4.1	117.51	117.00	-1.1	4,848	-0.02%
2023/11/15	1	117.00	19.2	117.47	117.00	-18.2	4,832	-0.38%
2023/11/14	30.2	116.98	28.2	117.28	116.50	2	4,799	0.04%
2023/11/13	3.1	121.47	5.1	120.78	121.50	-2	4,733	-0.04%
2023/11/10	6	121.17	15	121.67	121.50	-9	4,696	-0.19%
2023/11/09	11	124.27	8.8	123.52	124.00	2.2	4,613	0.05%
2023/11/08	14.1	124.67	9.2	123.78	123.50	5	4,562	0.11%
2023/11/07	13.1	124.27	8.4	125.42	124.50	4.7	4,481	0.10%
2023/11/06	140.3	122.59	153.3	123.41	123.50	-13	4,397	-0.30%	大買/大賣/
2023/11/03	160.1	122.09	156.8	122.03	122.00	3.3	4,290	0.08%	大買/大賣/
2023/11/02	61.8	116.98	79	115.67	118.50	-17.2	4,019	-0.43%
2023/11/01	37.4	111.87	27.3	113.78	111.00	10.1	3,663	0.28%
2023/10/31	1	105.00	1	106.50	104.50	0	3,393	0.00%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/27	0	0.00	2	104.75	103.00	-2	3,394	-0.06%
2023/10/26	4.3	104.32	10	103.50	103.50	-5.7	3,399	-0.17%
2023/10/25	11.1	109.43	4	109.00	107.50	7.1	3,411	0.21%
2023/10/24	1.2	108.08	0	108.00	108.50	1.2	3,414	0.03%
2023/10/23	2	106.75	0	0.00	106.50	2	3,406	0.06%
2023/10/20	1	103.50	2	104.25	106.50	-1	3,405	-0.03%
2023/10/19	0	0.00	2	106.00	106.00	-2	3,429	-0.06%
2023/10/18	3	105.83	2	106.50	105.50	1	3,449	0.03%
2023/10/17	5	108.60	17	108.24	107.00	-12	3,445	-0.35%
2023/10/16	3	108.50	1.1	108.45	108.50	1.9	3,457	0.05%
2023/10/13	1	106.00	0	0.00	108.00	1	3,490	0.03%
2023/10/12	4	105.73	8	107.18	108.00	-4	3,510	-0.11%
2023/10/11	0	101.00	0	0.00	102.00	0	3,454	0.00%
2023/10/06	0	0.00	1	100.00	99.90	-1	3,476	-0.03%
2023/10/04	0	99.80	0	0.00	99.30	0	3,489	0.00%
2023/10/03	2	101.01	1	100.50	100.50	1	3,477	0.03%
2023/10/02	1	103.51	1	103.50	103.50	0	3,476	0.00%
2023/09/27	0	0.00	3	100.00	102.00	-3	3,494	-0.09%
2023/09/22	5	101.12	4	102.00	103.50	1	3,520	0.03%
2023/09/21	21	100.28	17	99.66	99.60	4	3,548	0.11%
2023/09/20	3	103.83	6	105.08	103.50	-3	3,493	-0.09%
2023/09/19	20	109.73	21	106.24	106.00	-1	3,442	-0.03%
2023/09/18	8.6	107.91	10	107.85	108.00	-1.4	3,369	-0.04%
2023/09/15	5	107.70	3.1	107.35	108.00	1.9	3,331	0.06%
2023/09/14	0	0.00	3.1	106.82	107.00	-3.1	3,297	-0.09%
2023/09/13	4	106.25	2	106.50	105.50	2	3,280	0.06%
2023/09/12	6	105.17	3	105.83	106.00	3	3,264	0.09%
2023/09/11	2	104.75	2.2	104.73	105.00	-0.2	3,251	-0.01%
2023/09/08	3	105.50	4.5	105.22	106.00	-1.5	3,229	-0.05%
2023/09/07	9	107.89	13.1	107.32	106.50	-4.1	3,205	-0.13%
2023/09/06	11.2	108.54	115.2	109.69	111.00	-104	3,129	-3.32%	大賣/鉅額交易
2023/09/05	16.1	108.43	22	108.45	107.50	-5.9	3,044	-0.19%
2023/09/04	215.4	110.36	92.2	108.20	107.00	123.2	2,971	4.15%	大買/鉅額交易
2023/09/01	38	106.21	57.8	106.48	108.00	-19.8	2,638	-0.75%
2023/08/31	4	97.96	6	98.03	98.60	-2	2,250	-0.09%
2023/08/30	0	0.00	2	96.10	95.90	-2	2,274	-0.09%
2023/08/28	0	0.00	3	95.33	94.90	-3	2,361	-0.13%
2023/08/25	1	95.70	0	0.00	95.00	1	2,442	0.04%
2023/08/24	2	95.20	2	95.30	95.40	0	2,458	0.00%
2023/08/23	2	96.30	2	96.30	95.50	0	2,473	0.00%
2023/08/22	0	0.00	4	96.78	96.30	-4	2,500	-0.16%
2023/08/21	0.1	94.60	2	95.10	94.90	-1.9	2,482	-0.08%
2023/08/18	3	95.60	4	94.70	94.50	-1	2,490	-0.04%
2023/08/17	3	91.63	4	93.45	94.00	-1	2,490	-0.04%
2023/08/16	0	0.00	4	90.48	91.30	-4	2,480	-0.16%
2023/08/14	0.1	91.60	0	0.00	91.10	0.1	2,540	0.00%
2023/08/11	0	0.00	2	93.00	91.50	-2	2,558	-0.08%
2023/08/10	1.2	90.40	0	0.00	90.00	1.2	2,589	0.05%
2023/08/09	3.1	90.27	0	0.00	90.30	3.1	2,610	0.12%
2023/08/08	1.4	91.74	1	91.40	91.30	0.4	2,629	0.02%
2023/08/07	2.1	92.47	0	0.00	92.70	2.1	2,650	0.08%
2023/08/04	1.1	93.01	0.1	93.30	93.00	1	2,678	0.04%
2023/08/02	0.6	94.03	0	94.60	93.30	0.6	2,678	0.02%
2023/08/01	0	0.00	4	97.40	94.70	-4	2,797	-0.14%
2023/07/31	3	95.90	4	96.75	94.90	-1	2,977	-0.03%
2023/07/28	1	95.70	10	95.87	95.70	-9	2,962	-0.30%
2023/07/27	2	95.70	1.3	95.63	95.90	0.7	2,936	0.02%
2023/07/26	4.3	93.98	1	93.70	94.00	3.3	2,922	0.11%
2023/07/24	11.2	94.84	12	94.55	94.10	-0.8	2,945	-0.03%
2023/07/21	9	97.53	6	96.90	97.30	3	2,935	0.10%
2023/07/20	5	99.66	5	99.86	99.80	0	2,954	0.00%
2023/07/19	5	99.04	2	99.70	98.50	3	2,970	0.10%
2023/07/18	18	101.94	16	100.59	99.30	2	3,009	0.07%
2023/07/17	6.1	99.57	5.5	99.75	100.50	0.6	2,991	0.02%
2023/07/14	5	97.74	28	97.79	97.90	-23	2,973	-0.77%
2023/07/13	9	97.67	3.3	98.01	96.40	5.8	3,004	0.19%
2023/07/12	0	0.00	2	96.10	95.60	-2	3,029	-0.07%
2023/07/11	0	0.00	1	95.40	96.60	-1	3,173	-0.03%
2023/07/10	2	94.45	0	0.00	94.30	2	3,359	0.06%
2023/07/07	1.2	93.65	2	93.60	94.70	-0.8	3,602	-0.02%
2023/07/06	0	0.00	2	95.70	94.80	-2	3,681	-0.05%
2023/07/05	1.1	97.30	6	96.53	96.10	-5	3,830	-0.13%
2023/07/04	0	0.00	1	96.60	96.60	-1	3,818	-0.03%
2023/07/03	0	96.40	10.1	96.38	96.50	-10	3,832	-0.26%
2023/06/30	5	95.62	2	96.75	95.40	3	3,864	0.08%
2023/06/29	17	97.12	8	97.89	96.80	9	3,841	0.23%
2023/06/28	1	93.60	0	0.00	93.70	1	3,778	0.03%
2023/06/27	4.2	93.60	6	94.40	93.60	-1.8	3,781	-0.05%
2023/06/26	2.1	94.62	11	94.44	94.80	-9	3,767	-0.24%
2023/06/21	2.3	96.13	0	0.00	94.90	2.3	3,782	0.06%
2023/06/20	2.2	94.98	1	94.70	94.80	1.2	3,767	0.03%
2023/06/19	1	95.70	0	0.00	95.30	1	3,758	0.03%
2023/06/16	2.1	95.75	1	95.80	95.80	1.1	3,753	0.03%
2023/06/15	6	96.55	0	0.00	96.80	6	3,729	0.16%
2023/06/14	3	96.33	11	95.85	95.70	-8	3,742	-0.21%
2023/06/13	4	96.03	4	95.80	96.10	0	3,752	0.00%
2023/06/12	2.5	94.96	1.5	94.79	94.80	1.1	3,752	0.03%
2023/06/09	1	96.10	1	95.70	96.10	0	3,703	0.00%
2023/06/08	8.6	96.29	1	96.30	95.10	7.6	3,694	0.21%
2023/06/07	12	99.04	2	98.55	99.10	10	3,651	0.27%
2023/06/06	13.9	101.10	1	101.00	99.00	12.9	3,634	0.35%
2023/06/05	2	104.25	13	104.19	104.50	-11	3,576	-0.31%
2023/06/02	5	105.00	15	105.00	105.50	-10	3,542	-0.28%
2023/06/01	8	103.50	8.1	102.88	102.50	-0.1	3,538	0.00%
2023/05/31	11.5	103.50	21.5	103.44	104.00	-10	3,541	-0.28%
2023/05/30	2	99.95	13	99.98	100.00	-11	3,488	-0.32%
2023/05/29	1	101.00	1	101.00	101.00	0	3,544	0.00%
2023/05/26	1.3	99.82	33	99.29	100.50	-31.7	3,572	-0.89%
2023/05/25	3	99.07	2	99.50	99.50	1	3,578	0.03%
2023/05/23	0	0.00	1	101.00	100.00	-1	3,626	-0.03%
2023/05/22	3	100.13	12.1	100.49	100.50	-9.1	3,656	-0.25%
2023/05/19	10.4	100.86	11	100.14	98.60	-0.7	3,757	-0.02%
2023/05/18	1	100.00	4.2	99.80	100.00	-3.2	3,904	-0.08%
2023/05/17	20.1	98.83	10	99.22	98.40	10.1	3,903	0.26%
2023/05/16	2	97.35	2	97.90	98.20	0	3,933	0.00%
2023/05/15	1	94.30	2	94.99	95.20	-1	3,896	-0.03%
2023/05/12	3	95.37	8	95.46	95.70	-5	3,887	-0.13%
2023/05/11	3	98.80	10	97.45	96.60	-7	3,945	-0.18%
2023/05/10	7	99.41	7	99.10	98.70	0	3,936	0.00%
2023/05/09	12.1	99.15	10	99.52	99.00	2.1	3,924	0.05%
2023/05/08	39.4	101.03	23.4	99.61	99.80	16	3,908	0.41%
2023/05/05	14	100.84	40	100.32	102.00	-26	3,817	-0.68%
2023/05/04	2.1	94.26	0.1	94.60	94.30	2	3,859	0.05%
2023/05/03	2	94.95	1.1	94.38	94.60	0.9	4,051	0.02%
2023/05/02	2	95.50	0.1	96.00	95.90	1.9	4,090	0.05%
2023/04/28	7.2	95.58	3	95.93	95.40	4.2	4,112	0.10%
2023/04/27	1.1	94.56	0	0.00	93.70	1.1	4,077	0.03%
2023/04/26	6	93.57	8.1	94.04	94.00	-2.1	4,061	-0.05%
2023/04/25	20.6	94.54	15	93.54	93.30	5.6	4,030	0.14%
2023/04/24	16.1	97.49	10	97.51	96.70	6.1	3,990	0.15%
2023/04/21	30.3	98.29	16	98.42	97.10	14.2	3,959	0.36%
2023/04/20	18.1	103.33	8.1	103.93	102.00	10	3,892	0.26%
2023/04/19	13.1	104.16	3	104.67	103.00	10.1	3,884	0.26%
2023/04/18	7	107.64	13.4	106.87	106.00	-6.4	3,843	-0.17%
2023/04/17	40.1	108.73	28	108.14	107.00	12.1	3,789	0.32%
2023/04/14	27.4	110.90	21	111.19	110.50	6.4	3,725	0.17%
2023/04/13	42.6	110.84	41.6	109.19	109.00	1	3,574	0.03%
2023/04/12	24.3	108.69	26.1	108.74	110.00	-1.8	3,373	-0.05%
2023/04/11	14	101.46	15.2	102.17	102.50	-1.2	3,130	-0.04%
2023/04/10	18	100.57	23	101.04	100.00	-5	3,037	-0.16%
2023/04/07	1	94.40	0	0.00	94.70	1	2,876	0.03%
2023/04/06	6	94.07	3	94.50	94.70	3	2,867	0.10%
2023/03/31	5	98.04	6	97.45	96.70	-1	2,850	-0.04%
2023/03/30	3	95.50	0	0.00	95.50	3	2,825	0.11%
2023/03/29	3	94.33	3	93.90	94.10	0	2,840	0.00%
2023/03/28	0	95.10	0	0.00	94.80	0	2,858	0.00%
2023/03/27	0	96.80	0	0.00	96.60	0	2,868	0.00%
2023/03/24	2	97.45	3	97.40	98.00	-1	2,895	-0.03%
2023/03/23	5	96.22	1.1	96.59	96.20	3.9	2,865	0.14%
2023/03/21	1.1	95.06	4	94.50	94.20	-2.9	2,870	-0.10%
2023/03/20	6	93.88	4	93.90	94.10	2	2,897	0.07%
2023/03/17	7.1	93.01	1	93.70	92.90	6.1	2,906	0.21%
2023/03/16	3.1	93.44	2	92.40	92.90	1.1	2,893	0.04%
2023/03/15	5	94.70	4	94.85	94.70	1	2,884	0.03%
2023/03/14	1.2	94.03	0	0.00	93.50	1.2	2,882	0.04%
2023/03/13	3.3	95.00	3	94.43	95.00	0.3	2,909	0.01%
2023/03/10	2.6	95.80	2	96.30	95.30	0.6	2,904	0.02%
2023/03/09	14.1	99.25	1	98.80	98.70	13.1	2,871	0.46%
2023/03/08	4.2	100.90	0	0.00	100.50	4.2	2,855	0.15%
2023/03/07	1.1	102.45	2	102.25	102.00	-0.9	2,838	-0.03%
2023/03/06	3.1	101.15	8.3	101.08	102.00	-5.3	2,805	-0.19%
2023/03/03	2	98.10	0	0.00	97.60	2	2,749	0.07%
2023/03/02	4	96.37	2.1	97.27	95.90	2	2,722	0.07%
2023/03/01	3.2	98.09	0	97.60	97.10	3.2	2,690	0.12%
2023/02/24	8	100.61	10.1	100.55	100.50	-2.1	2,619	-0.08%
2023/02/23	3.1	99.94	3.1	100.51	101.00	0	2,578	0.00%
2023/02/22	3.2	98.62	2	98.20	98.10	1.2	2,553	0.05%
2023/02/21	6.2	100.92	3.3	101.48	101.00	2.9	2,515	0.11%
2023/02/20	4	101.25	11	101.00	100.50	-7	2,502	-0.28%
2023/02/17	23.1	100.55	36	100.52	101.00	-12.9	2,476	-0.52%
2023/02/16	68.3	99.22	48.2	99.44	100.50	20.1	2,360	0.85%
2023/02/15	15	93.87	35	94.00	93.90	-20	2,239	-0.89%
2023/02/14	45.1	95.22	8	95.30	95.70	37.1	2,217	1.67%
2023/02/13	3	93.03	3	92.63	93.70	0	2,211	0.00%
2023/02/10	3.1	93.54	3	93.97	93.00	0.1	2,224	0.01%
2023/02/09	13.1	95.51	3.2	95.00	94.80	9.9	2,220	0.45%
2023/02/08	14	99.28	32	98.63	98.70	-18	2,154	-0.83%
2023/02/07	8.1	98.05	3	97.90	98.50	5.1	2,151	0.24%
2023/02/06	7	98.86	39	99.09	98.70	-32	2,182	-1.47%
2023/02/03	50.1	101.40	5.2	100.52	100.00	44.9	2,200	2.04%
2023/02/02	29.4	101.13	20.5	102.30	101.50	8.9	2,212	0.40%
2023/02/01	37.5	95.11	52.6	98.16	98.80	-15.2	2,022	-0.75%
2023/01/31	14.1	88.65	2	89.10	89.90	12.1	1,830	0.66%
2023/01/30	2	87.40	0.5	87.00	87.70	1.5	1,790	0.08%
2023/01/17	0	0.00	0	84.00	84.00	0	1,776	0.00%
2023/01/16	1	85.60	0	0.00	84.50	1	1,794	0.06%
2023/01/13	3.3	84.76	3	84.10	84.10	0.3	1,796	0.02%
2023/01/11	1	85.70	1	85.60	85.60	0	1,832	0.00%
2023/01/10	0	0.00	5	85.50	86.00	-5	1,854	-0.27%
2023/01/09	0	0.00	2	84.50	85.60	-2	1,859	-0.11%
2023/01/06	1	81.60	1	82.10	82.40	0	1,844	0.00%
2022/12/27	0	0.00	1	80.00	79.90	-1	1,910	-0.05%
2022/12/26	1	78.90	0	0.00	79.00	1	1,930	0.05%
2022/12/23	1	78.20	1	78.60	78.70	0	1,957	0.00%
2022/12/22	2.1	79.55	1	79.30	79.80	1.1	1,986	0.05%
2022/12/21	1.1	77.56	10	77.50	77.50	-8.9	1,990	-0.45%
2022/12/20	8.1	78.80	0	0.00	78.00	8.1	1,984	0.41%
2022/12/19	6	80.72	0	0.00	80.50	6	1,998	0.30%
2022/12/16	1	80.70	0	0.00	81.00	1	1,986	0.05%
2022/12/15	0	0.00	1	83.50	82.80	-1	1,961	-0.05%
2022/12/14	2	82.35	1.2	82.64	83.20	0.8	1,983	0.04%
2022/12/13	1	81.90	0	0.00	81.90	1	1,988	0.05%
2022/12/09	2	82.60	0	0.00	82.10	2	1,964	0.10%
2022/12/08	6	82.35	1	82.60	82.40	5	1,972	0.25%
2022/12/07	1	83.40	10	85.20	83.40	-9	1,966	-0.46%
2022/12/06	5.6	86.91	1	88.00	85.80	4.6	1,964	0.23%
2022/12/05	6	89.82	2	89.00	89.00	4	1,998	0.20%
2022/12/02	0	0.00	1	88.40	88.40	-1	2,000	-0.05%
2022/12/01	0	0.00	1	88.60	87.90	-1	1,998	-0.05%
2022/11/30	1	87.30	0	0.00	87.30	1	1,984	0.05%
2022/11/28	1	84.10	0	0.00	84.10	1	1,976	0.05%
2022/11/24	0	0.00	0.1	85.60	86.40	-0.1	1,993	0.00%
2022/11/23	1	84.50	0	0.00	84.20	1	1,994	0.05%
2022/11/22	0	0.00	1	85.00	84.70	-1	2,018	-0.05%
2022/11/17	1	88.70	2	87.90	88.40	-1	2,003	-0.05%
2022/11/16	2	87.35	0	0.00	87.30	2	1,996	0.10%
2022/11/15	1	88.29	2	87.65	88.40	-1	1,980	-0.05%
2022/11/14	1.1	86.55	1	86.30	86.60	0.1	1,965	0.01%
2022/11/11	15	86.38	15	86.27	85.60	0	1,977	0.00%
2022/11/10	0	0.00	0	84.60	84.70	0	1,929	0.00%
2022/11/09	3	83.63	10.1	83.52	84.10	-7.1	1,921	-0.37%
2022/11/08	1	82.10	10.1	82.08	81.20	-9.1	1,873	-0.49%
2022/11/07	9	81.18	8	81.34	81.40	1	1,855	0.05%
2022/11/04	1	80.20	1	81.40	81.70	0	1,840	0.00%
2022/11/03	1	80.80	4	80.65	80.60	-3	1,832	-0.16%
2022/11/02	17.2	79.98	6	79.52	79.50	11.2	1,824	0.61%
2022/11/01	5	81.02	2	80.55	81.50	3	1,785	0.17%
2022/10/31	21.1	76.26	26	77.06	79.00	-5	1,729	-0.29%
2022/10/28	6.1	76.38	0	0.00	73.10	6.1	1,671	0.37%
2022/10/27	2	78.80	12	78.47	79.00	-10	1,631	-0.61%
2022/10/25	1	77.19	2	77.00	77.00	-1	1,637	-0.06%
2022/10/24	4	76.95	0.1	77.00	76.80	3.9	1,620	0.24%
2022/10/21	1	74.10	1	74.30	73.50	0	1,610	0.00%
2022/10/20	2.1	76.03	0	0.00	75.30	2.1	1,606	0.13%
2022/10/19	4	78.53	2	77.90	78.00	2	1,591	0.13%
2022/10/18	0	0.00	5	79.02	79.00	-5	1,565	-0.32%
2022/10/17	0.1	73.40	0	0.00	76.90	0.1	1,562	0.00%
2022/10/12	3	74.40	0	0.00	74.80	3	1,603	0.19%
2022/10/07	2	78.90	0	0.00	78.40	2	1,620	0.12%
2022/10/05	1	78.00	0	0.00	78.20	1	1,639	0.06%
2022/10/03	2.1	73.27	0.5	74.29	74.00	1.6	1,648	0.10%
2022/09/30	0.1	72.70	0	0.00	74.50	0.1	1,688	0.00%
2022/09/29	1	74.90	1	75.32	75.20	0	1,690	0.00%
2022/09/28	3.2	74.01	1	73.80	73.30	2.2	1,679	0.13%
2022/09/27	0	0.00	2	78.10	78.10	-2	1,687	-0.12%
2022/09/26	2.4	77.57	0	0.00	77.00	2.4	1,720	0.14%
2022/09/23	1.1	84.55	0	0.00	83.40	1.1	1,758	0.06%
2022/09/22	0.1	83.90	0	0.00	84.30	0.1	1,779	0.00%
2022/09/21	1	85.20	0.1	85.60	85.40	0.9	1,782	0.05%
2022/09/16	0	0.00	0.3	89.20	88.40	-0.3	1,762	-0.01%
2022/09/15	0	0.00	1	91.90	90.50	-1	1,767	-0.06%
2022/09/14	1	90.50	2	90.30	91.60	-1	1,772	-0.06%
2022/09/13	1.1	92.85	0	0.00	92.90	1.1	1,776	0.06%
2022/09/12	3	93.03	5	92.86	92.90	-2	1,817	-0.11%
2022/09/08	3.2	87.57	2	87.70	87.40	1.2	1,799	0.06%
2022/09/07	0.1	84.70	5	84.86	84.20	-5	1,786	-0.28%
2022/09/06	2.4	86.99	0	0.00	86.00	2.4	1,814	0.13%
2022/09/05	0	0.00	2.4	87.68	87.40	-2.4	1,820	-0.13%
2022/09/02	0	0.00	0.5	90.30	89.90	-0.5	1,830	-0.03%
2022/09/01	2	90.95	1	91.10	90.20	1	1,837	0.05%
2022/08/31	1	93.00	6	93.08	93.00	-5	1,821	-0.27%
2022/08/30	0	0.00	0.1	91.60	91.60	-0.1	1,817	0.00%
2022/08/29	1	90.60	0	0.00	90.20	1	1,819	0.05%
2022/08/26	1	94.70	0	0.00	95.00	1	1,823	0.05%
2022/08/25	1	93.50	0	0.00	94.00	1	1,843	0.05%
2022/08/24	0	0.00	1	91.90	91.70	-1	1,850	-0.05%
2022/08/22	1.1	94.29	3	94.20	93.90	-2	1,915	-0.10%
2022/08/19	1.1	94.70	1	95.00	94.80	0.1	1,950	0.00%
2022/08/18	1.1	92.63	1	92.10	93.40	0.1	1,949	0.01%
2022/08/17	3	94.83	0	0.00	94.80	3	1,934	0.16%
2022/08/16	1.1	94.45	0	0.00	93.40	1.1	1,923	0.06%
2022/08/15	1	95.20	0	0.00	94.70	1	1,914	0.05%
2022/08/12	0.1	92.80	0	0.00	93.50	0.1	1,913	0.00%
2022/08/10	1.1	90.00	2	90.00	89.50	-1	1,954	-0.05%
2022/08/09	0.1	94.00	0	0.00	93.90	0.1	1,976	0.01%
2022/08/08	3	93.80	0	0.00	94.00	3	1,963	0.15%
2022/08/03	0.1	97.30	0	0.00	96.40	0.1	2,033	0.00%
2022/08/02	0.2	96.33	5	95.60	96.00	-4.9	2,068	-0.23%
2022/08/01	4	99.40	3	99.10	99.40	1	2,112	0.05%
2022/07/27	0	0.00	1	100.00	101.50	-1	2,218	-0.05%
2022/07/26	3	99.87	5	99.86	99.50	-2	2,220	-0.09%
2022/07/25	3	101.67	0	0.00	102.00	3	2,221	0.14%
2022/07/22	1	101.50	0	102.00	102.00	1	2,232	0.04%
2022/07/21	0	0.00	2	102.00	102.50	-2	2,237	-0.09%
2022/07/20	1	99.40	5	100.66	98.80	-4	2,209	-0.18%
2022/07/19	3.1	98.14	0	0.00	99.90	3.1	2,217	0.14%
2022/07/18	1	97.50	0	0.00	99.00	1	2,197	0.05%
2022/07/15	0.1	96.00	0	0.00	96.30	0.1	2,184	0.00%
2022/07/14	1.5	95.37	0	0.00	95.90	1.5	2,225	0.07%
2022/07/13	2	92.55	2	92.70	92.00	0	2,215	0.00%
2022/07/12	2.1	90.78	4	90.95	90.00	-2	2,209	-0.09%
2022/07/11	5	91.78	6	92.02	91.50	-1	2,197	-0.05%
2022/07/08	1.1	94.27	3	95.33	94.50	-1.9	2,180	-0.09%
2022/07/07	1.1	90.59	1	90.00	91.40	0.1	2,129	0.00%
2022/07/06	4	88.65	3	88.67	87.60	1	2,123	0.05%
2022/07/05	1	88.50	0	0.00	88.60	1	2,149	0.05%
2022/07/04	0.1	86.00	17.2	85.63	85.80	-17.1	2,128	-0.80%
2022/07/01	15	85.07	8	86.04	82.70	7	2,102	0.33%
2022/06/30	1	89.93	2	90.05	89.70	-1	2,029	-0.05%
2022/06/29	0	0.00	2	93.55	93.10	-2	2,000	-0.10%
2022/06/28	1.1	95.25	0	0.00	95.20	1.1	1,986	0.06%
2022/06/27	1	97.90	1	97.11	97.90	0	1,996	0.00%
2022/06/24	1	96.20	1.1	95.49	95.00	-0.1	1,995	-0.01%
2022/06/23	0	0.00	3	93.53	93.60	-3	1,987	-0.15%
2022/06/22	1	95.20	0	0.00	93.10	1	1,977	0.05%
2022/06/21	0	0.00	7	96.80	97.70	-7	1,959	-0.36%
2022/06/20	12	96.33	15	96.91	94.50	-3	1,961	-0.15%
2022/06/17	2	100.41	4	100.13	100.50	-2	1,903	-0.10%
2022/06/16	1.1	103.05	1	103.50	103.00	0.1	1,869	0.00%
2022/06/15	5.3	104.88	0	0.00	105.50	5.3	1,869	0.28%
2022/06/14	1.1	107.05	0	0.00	107.50	1.1	1,882	0.06%
2022/06/13	2	108.00	0	0.00	107.00	2	1,903	0.11%
2022/06/10	0.6	113.59	0	0.00	113.50	0.6	1,898	0.03%
2022/06/09	2	117.50	2	117.50	117.00	0	1,888	0.00%
2022/06/08	1.2	118.04	1	117.50	118.00	0.2	1,893	0.01%
2022/06/07	4	118.38	1	119.00	118.00	3	1,903	0.16%
2022/06/06	2	120.00	14	120.14	120.00	-12	1,916	-0.63%
2022/06/02	1	118.50	8	116.88	118.00	-7	1,928	-0.36%
2022/06/01	2.1	117.04	0	0.00	116.50	2.1	1,952	0.11%
2022/05/31	2	116.00	3	115.50	116.00	-1	1,951	-0.05%
2022/05/30	16.2	117.65	13	116.46	116.50	3.2	1,952	0.16%
2022/05/27	2	116.00	1	114.50	116.00	1	1,899	0.05%
2022/05/26	1.1	112.55	0	0.00	111.00	1.1	1,893	0.06%
2022/05/25	1.1	110.86	5	109.50	111.00	-3.9	1,904	-0.20%
2022/05/24	4	108.75	0	0.00	108.00	4	1,942	0.21%
2022/05/23	0	0.00	3	111.00	111.50	-3	1,969	-0.15%
2022/05/20	8	111.50	1	112.00	111.50	7	2,002	0.35%
2022/05/19	3	110.50	6	109.83	111.00	-3	2,006	-0.15%
2022/05/18	16.2	114.51	2	114.75	113.00	14.2	2,013	0.71%
2022/05/17	4	112.25	17.1	109.24	112.50	-13.1	1,983	-0.66%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	2.1	105.48	9	106.06	106.50	-6.9	1,960	-0.35%
2022/05/12	6.6	104.71	3	106.00	104.00	3.6	1,959	0.18%
2022/05/11	13	106.92	2	107.00	107.00	11	1,937	0.57%
2022/05/10	2	106.00	5	108.20	109.50	-3	1,916	-0.16%
2022/05/09	15	108.50	11	108.64	108.50	4	1,890	0.21%
2022/05/06	5.1	113.11	1	113.50	113.00	4.1	1,844	0.22%
2022/05/05	3	117.67	7	118.93	118.00	-4	1,829	-0.22%
2022/05/04	7.2	118.08	4.3	118.47	117.50	2.9	1,823	0.16%
2022/04/29	2	123.00	0	0.00	122.50	2	1,790	0.11%
2022/04/28	1	121.50	1	121.00	122.50	0	1,798	0.00%
2022/04/27	2	119.50	3	117.33	121.00	-1	1,787	-0.06%
2022/04/26	1.2	121.50	0.1	121.00	121.00	1	1,777	0.06%
2022/04/25	1.4	122.57	0	0.00	121.50	1.4	1,827	0.08%
2022/04/22	2	129.00	0	0.00	129.00	2	1,809	0.11%
2022/04/21	0	0.00	0.1	129.50	132.00	-0.1	1,832	-0.01%
2022/04/20	2	128.00	2	129.75	129.00	0	1,853	0.00%
2022/04/19	1	130.50	1	131.00	129.50	0	1,855	0.00%
2022/04/18	1	128.00	0	0.00	128.00	1	1,927	0.05%
2022/04/15	1	128.50	1	129.50	129.00	0	1,936	0.00%
2022/04/14	0.1	132.00	0.1	132.50	131.50	0	1,985	0.00%
2022/04/13	3.1	131.60	7	130.00	132.00	-3.9	2,013	-0.19%
2022/04/12	1	127.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	3.6	129.82	2	129.00	128.50	1.6	2,361	0.07%
2022/04/08	2.1	136.26	0.8	136.50	136.00	1.3	2,391	0.06%
2022/04/07	0	0.00	2	136.25	135.50	-2	2,394	-0.08%
2022/04/06	3	139.00	0	0.00	139.50	3	2,384	0.13%
2022/04/01	1	139.53	2.1	140.76	141.00	-1	2,389	-0.04%
2022/03/30	0	0.00	2	143.50	143.50	-2	2,449	-0.08%
2022/03/28	1	139.00	0	0.00	140.00	1	2,517	0.04%
2022/03/25	1.1	142.88	2	143.00	141.00	-0.9	2,537	-0.04%
2022/03/24	1.1	144.05	0	0.00	144.00	1.1	2,548	0.04%
2022/03/23	5	145.70	6	144.67	145.00	-1	2,577	-0.04%
2022/03/22	1.1	144.05	0	0.00	145.00	1.1	2,617	0.04%
2022/03/21	7	145.00	7	143.57	144.00	0	2,726	0.00%
2022/03/18	3	142.00	7	143.21	144.00	-4	2,776	-0.14%
2022/03/17	13	142.00	4.3	143.09	144.50	8.7	2,810	0.31%
2022/03/16	5.1	135.63	3	137.50	136.00	2.1	2,793	0.07%
2022/03/15	7	138.57	3	139.17	138.50	4	2,798	0.14%
2022/03/11	2	141.50	0	0.00	141.50	2	2,949	0.07%
2022/03/10	0.2	143.00	0.3	143.40	142.50	0	2,981	0.00%
2022/03/09	0	140.00	1	139.00	139.50	-1	3,012	-0.03%
2022/03/08	2.1	139.24	1	140.00	138.00	1.1	3,068	0.03%
2022/03/07	1.2	141.75	3	142.17	142.00	-1.8	3,125	-0.06%
2022/03/04	0.1	148.00	1.1	148.09	148.00	-1	3,559	-0.03%
2022/03/03	0	0.00	1	150.50	150.00	-1	3,658	-0.03%
2022/03/02	2	151.25	0	0.00	151.00	2	3,710	0.05%
2022/03/01	2.1	151.76	5	150.40	151.00	-3	3,751	-0.08%
2022/02/25	1.2	148.21	2	146.75	146.00	-0.8	3,827	-0.02%
2022/02/24	3.1	148.98	1	147.00	146.50	2.1	3,894	0.05%
2022/02/23	1.6	151.53	0	0.00	151.50	1.6	3,966	0.04%
2022/02/22	0.2	153.38	3	152.83	153.50	-2.8	4,041	-0.07%
2022/02/18	0.1	156.50	0	0.00	157.00	0.1	4,352	0.00%
2022/02/17	0	0.00	0.3	159.00	158.50	-0.3	4,386	-0.01%
2022/02/16	0	0.00	2.1	158.50	158.50	-2.1	4,434	-0.05%
2022/02/15	1	155.00	0.1	157.00	155.00	0.9	4,472	0.02%
2022/02/14	0	0.00	2	154.50	154.50	-2	4,496	-0.04%
2022/02/11	1	157.00	0	158.50	159.50	1	4,542	0.02%
2022/02/10	3	158.83	0.1	159.00	158.50	2.9	4,635	0.06%
2022/02/09	2.1	157.50	0.1	158.00	158.50	2	4,670	0.04%
2022/02/08	1.1	156.50	0.1	157.00	156.50	1	4,725	0.02%
2022/02/07	1	152.50	1.1	152.95	153.50	-0.1	4,964	0.00%
2022/01/26	1.2	151.00	5	151.10	150.50	-3.8	5,156	-0.07%
2022/01/25	2.1	151.73	1	151.50	151.00	1.1	5,207	0.02%
2022/01/24	0	0.00	2	151.25	154.00	-2	5,208	-0.04%
2022/01/21	3.1	155.66	0	0.00	155.50	3.1	5,227	0.06%
2022/01/20	0.1	158.50	2	157.50	158.50	-1.9	5,272	-0.04%
2022/01/19	3	156.50	4.1	156.17	156.50	-1.1	5,293	-0.02%
2022/01/18	4.1	160.51	8.1	159.14	157.50	-4	5,301	-0.08%
2022/01/17	0	0.00	1	154.50	157.00	-1	5,263	-0.02%
2022/01/14	2.1	152.79	5.1	151.92	154.50	-3	5,266	-0.06%
2022/01/13	3.1	154.03	4	154.13	154.50	-0.9	5,271	-0.02%
2022/01/12	6.3	156.46	9	156.89	156.00	-2.7	5,279	-0.05%
2022/01/11	8.1	162.31	10.7	161.20	160.50	-2.6	5,269	-0.05%
2022/01/10	1	168.00	1	168.00	167.50	0	5,210	0.00%
2022/01/07	5	169.49	4	167.50	167.00	1	5,231	0.02%
2022/01/06	2.1	171.57	3	172.17	171.50	-0.9	5,233	-0.02%
2022/01/05	10.1	174.19	4.4	176.18	173.00	5.7	5,265	0.11%
2022/01/04	43.3	176.94	56.5	177.50	177.00	-13.3	5,217	-0.25%
2022/01/03	16.2	170.50	4	170.88	171.00	12.2	4,972	0.25%
2021/12/30	0.2	167.50	0	0.00	167.00	0.2	4,978	0.00%
2021/12/29	2	166.25	0	0.00	166.50	2	5,008	0.04%
2021/12/28	3.3	168.86	1	168.00	167.50	2.3	5,039	0.05%
2021/12/27	0	0.00	1	168.50	167.00	-1	5,057	-0.02%
2021/12/24	3.2	167.59	4.1	168.27	166.00	-0.9	5,096	-0.02%
2021/12/23	3.4	169.64	2	169.50	169.00	1.4	5,131	0.03%
2021/12/22	0.4	169.38	2	168.75	169.00	-1.6	5,181	-0.03%
2021/12/21	3	166.50	0	0.00	167.00	3	5,179	0.06%
2021/12/20	1.2	165.67	0.1	166.00	165.00	1.1	5,171	0.02%
2021/12/17	2.2	165.84	2	166.00	166.50	0.2	5,157	0.00%
2021/12/16	7	167.00	2.2	166.57	166.00	4.8	5,136	0.09%
2021/12/15	28.4	167.18	14.1	167.72	167.50	14.3	5,114	0.28%
2021/12/14	2	162.50	3.2	163.41	162.50	-1.2	5,024	-0.02%
2021/12/13	5.1	162.92	3	162.83	162.00	2.1	5,000	0.04%
2021/12/10	1.1	164.03	0.1	165.00	164.00	1	4,978	0.02%
2021/12/09	4.2	166.37	4	166.00	167.00	0.2	4,960	0.00%
2021/12/08	4.1	164.54	8	166.31	164.00	-3.9	4,937	-0.08%
2021/12/07	8.7	165.37	6.1	165.36	164.00	2.6	4,901	0.05%
2021/12/06	3.2	170.09	4	169.75	169.00	-0.8	4,809	-0.02%
2021/12/03	5.3	172.29	2	172.25	172.50	3.3	4,804	0.07%
2021/12/02	3.1	172.30	6.1	172.28	171.00	-3	4,774	-0.06%
2021/12/01	15.7	174.82	7.1	174.93	174.50	8.6	4,705	0.18%
2021/11/30	4.4	176.03	0.1	179.50	173.50	4.3	4,614	0.09%
2021/11/29	3.1	176.84	15.1	171.69	176.00	-12.1	4,155	-0.29%
2021/11/26	14.5	173.70	12.4	175.07	173.00	2.1	4,068	0.05%
2021/11/25	10	180.00	6	179.75	178.50	4	4,027	0.10%
2021/11/24	10.4	178.85	10.1	178.29	179.50	0.3	3,993	0.01%
2021/11/23	24.2	181.05	11.2	181.50	180.00	13	3,928	0.33%
2021/11/22	48.2	181.72	18.3	181.03	183.50	29.8	3,864	0.77%
2021/11/19	23.1	177.02	19.1	177.36	177.50	4.1	3,775	0.11%
2021/11/18	37.4	174.75	16	175.00	175.00	21.4	3,691	0.58%
2021/11/17	19.5	166.85	24	168.67	171.00	-4.5	3,533	-0.13%
2021/11/16	2	160.25	8	160.25	160.50	-6	3,392	-0.18%
2021/11/15	5.1	159.30	10.2	157.54	160.00	-5.1	3,437	-0.15%
2021/11/12	11	154.91	8	155.19	154.50	3	3,408	0.09%
2021/11/11	4	157.63	1	156.50	156.50	3	3,375	0.09%
2021/11/10	8	158.94	18	159.39	159.00	-10	3,368	-0.30%
2021/11/09	7	156.21	12	157.79	159.00	-5	3,360	-0.15%
2021/11/08	9	151.33	15.2	150.17	151.50	-6.2	3,263	-0.19%
2021/11/05	9.1	154.51	4.2	153.93	154.00	4.9	3,245	0.15%
2021/11/04	84.2	161.29	17.2	157.29	157.50	67	3,204	2.09%
2021/11/03	11	154.68	19.8	152.72	158.00	-8.8	2,986	-0.29%
2021/11/02	15.4	144.86	3	145.17	144.00	12.4	2,795	0.44%
2021/11/01	2.1	150.50	1	150.00	150.00	1.1	2,739	0.04%
2021/10/29	2.6	151.89	3.1	153.81	151.00	-0.6	2,726	-0.02%
2021/10/28	1.1	153.64	2	154.50	153.50	-0.9	2,728	-0.03%
2021/10/27	3.1	149.21	3	150.50	151.50	0.1	2,699	0.00%
2021/10/26	4.2	151.64	4	151.25	150.50	0.2	2,695	0.01%
2021/10/25	2.1	147.86	2.1	149.36	151.50	0	2,686	0.00%
2021/10/22	3	148.17	3.1	148.63	149.00	-0.1	2,717	0.00%
2021/10/21	7	146.79	11.1	147.32	147.50	-4.1	2,735	-0.15%
2021/10/20	4	146.13	9	146.56	147.50	-5	2,728	-0.18%
2021/10/19	3	141.50	4.2	143.81	145.00	-1.2	2,729	-0.04%
2021/10/18	4	143.75	0	0.00	143.00	4	2,767	0.14%
2021/10/15	3.2	145.77	18.2	145.46	146.00	-15.1	2,798	-0.54%
2021/10/14	6.1	141.20	5	141.20	142.00	1.1	2,803	0.04%
2021/10/13	9.1	139.55	1	138.50	138.50	8.1	2,790	0.29%
2021/10/12	9.4	144.63	4	145.13	144.00	5.4	2,750	0.19%
2021/10/08	7.1	148.41	1	151.96	148.00	6.1	2,757	0.22%
2021/10/07	4.1	147.99	5	148.80	150.00	-0.9	2,769	-0.03%
2021/10/06	4.2	145.83	0	0.00	143.50	4.2	2,748	0.15%
2021/10/05	1	147.03	3	145.67	149.00	-2	2,729	-0.07%
2021/10/04	2	149.25	5	148.00	146.00	-3	2,731	-0.11%
2021/10/01	9.1	149.88	10	149.65	149.50	-0.9	2,788	-0.03%
2021/09/30	6.1	152.59	2	153.00	153.00	4.1	2,839	0.15%
2021/09/29	6.2	153.24	1	152.50	155.00	5.2	2,848	0.18%
2021/09/28	8.1	159.25	1.3	158.12	158.00	6.8	2,819	0.24%
2021/09/27	7.1	163.94	5	164.70	163.50	2.1	2,851	0.07%
2021/09/24	3.1	167.17	1	168.00	166.50	2.1	3,018	0.07%
2021/09/23	3	166.33	1	168.50	165.50	2	3,165	0.06%
2021/09/22	4.1	165.63	4	165.25	165.00	0.1	3,268	0.00%
2021/09/17	1	168.50	4	170.13	170.50	-3	3,270	-0.09%
2021/09/16	3	169.67	5.1	168.42	168.50	-2.1	3,302	-0.06%
2021/09/15	6.1	167.84	0	169.00	167.50	6	3,294	0.18%
2021/09/14	4	172.75	2.1	172.07	172.00	1.9	3,316	0.06%
2021/09/13	4	173.38	0.2	174.00	172.50	3.8	3,344	0.11%
2021/09/10	1	172.00	1	175.00	175.00	0	3,390	0.00%
2021/09/09	0	0.00	1	173.50	174.00	-1	3,462	-0.03%
2021/09/08	3	177.67	0	0.00	175.00	3	3,557	0.08%
2021/09/07	5	178.90	2	180.00	178.50	3	3,636	0.08%
2021/09/06	4	180.50	4	180.88	179.50	0	3,797	0.00%
2021/09/03	2	182.00	6.1	182.08	182.00	-4.1	3,848	-0.11%
2021/09/02	7.1	182.03	5	181.00	181.00	2.1	3,903	0.05%
2021/09/01	2	186.25	5	186.00	186.50	-3	3,923	-0.08%
2021/08/31	2	181.25	0	0.00	180.50	2	3,923	0.05%
2021/08/30	4	183.50	7	183.64	183.50	-3	3,941	-0.08%
2021/08/27	2.1	188.76	7	188.71	189.00	-4.9	3,972	-0.12%
2021/08/26	6.1	185.58	1	186.00	185.00	5.1	3,958	0.13%
2021/08/25	1	185.50	9	186.61	188.50	-8	4,002	-0.20%
2021/08/24	3	185.16	3.1	184.02	182.50	-0.1	4,038	0.00%
2021/08/23	1	181.00	3.5	182.64	183.00	-2.5	4,131	-0.06%
2021/08/20	11	177.41	17	178.32	178.00	-6	4,185	-0.14%
2021/08/19	11.1	179.70	4	180.88	177.00	7.1	4,218	0.17%
2021/08/18	1	184.00	4	184.13	190.00	-3	4,193	-0.07%
2021/08/17	3.1	184.68	5	184.40	183.50	-1.9	4,289	-0.04%
2021/08/16	1.1	187.05	3	187.33	188.00	-1.9	4,359	-0.04%
2021/08/13	11.3	191.01	8	188.88	188.00	3.3	4,494	0.07%
2021/08/12	6	195.33	4.2	196.38	195.00	1.9	4,504	0.04%
2021/08/11	13	196.61	12	196.75	194.50	1	4,575	0.02%
2021/08/10	10	199.40	6	199.25	197.50	4	4,678	0.09%
2021/08/09	5	203.10	2	204.50	201.00	3	4,792	0.06%
2021/08/06	3.4	203.88	2	205.00	204.50	1.4	4,976	0.03%
2021/08/05	2	207.50	2	208.25	208.00	0	5,084	0.00%
2021/08/04	4	206.37	2	207.00	206.00	2	5,323	0.04%
2021/08/03	8	207.19	2.1	207.49	206.50	5.9	5,482	0.11%
2021/08/02	3	205.50	17	203.65	209.00	-14	5,536	-0.25%
2021/07/30	5.1	201.92	6.1	202.02	200.00	-1	5,638	-0.02%
2021/07/29	3	203.50	3	205.17	204.50	0	5,703	0.00%
2021/07/28	25	200.72	29.1	202.03	203.50	-4	5,801	-0.07%
2021/07/27	5	209.09	6	207.50	205.50	-1	5,906	-0.02%
2021/07/26	5	208.10	3	209.67	209.50	2	5,999	0.03%
2021/07/23	5.1	209.59	2	209.31	209.00	3.1	6,005	0.05%
2021/07/22	7.1	211.21	16.1	211.32	210.50	-9	6,007	-0.15%
2021/07/21	5	206.70	9.2	208.65	205.00	-4.2	5,973	-0.07%
2021/07/20	6.1	207.42	7	207.14	206.50	-0.9	5,962	-0.02%
2021/07/19	20	210.38	14	209.89	211.00	6	5,973	0.10%
2021/07/16	2	213.50	5	213.80	214.00	-3	6,002	-0.05%
2021/07/15	11	215.32	5.1	216.48	215.50	5.9	6,041	0.10%
2021/07/14	7	214.79	13	216.08	214.50	-6	6,130	-0.10%
2021/07/13	9	215.28	19	215.50	213.00	-10	6,161	-0.16%
2021/07/12	5	212.50	2	213.50	211.50	3	6,178	0.05%
2021/07/09	4	212.38	10	212.75	211.00	-6	6,205	-0.10%
2021/07/08	16.2	214.85	6	214.33	213.50	10.2	6,299	0.16%
2021/07/07	10.4	218.05	8.4	219.21	218.00	1.9	6,299	0.03%
2021/07/06	10	215.70	14	216.29	216.00	-4	6,251	-0.06%
2021/07/05	14	212.14	7.2	212.94	212.00	6.8	6,294	0.11%
2021/07/02	19.2	210.62	23	211.09	211.00	-3.9	6,464	-0.06%
2021/07/01	42.7	217.73	20.1	217.77	214.00	22.6	6,527	0.35%
2021/06/30	22.1	218.01	26.6	219.65	227.50	-4.5	6,425	-0.07%
2021/06/29	14.1	217.43	14	217.21	213.50	0.1	6,349	0.00%
2021/06/28	2	213.00	25.2	212.64	213.00	-23.2	6,298	-0.37%
2021/06/25	6.3	212.61	14.2	213.00	212.50	-7.9	6,372	-0.12%
2021/06/24	2	212.75	1.1	211.64	211.00	0.9	6,402	0.01%
2021/06/23	4.2	208.79	18	210.64	212.00	-13.8	6,544	-0.21%
2021/06/22	14.1	206.83	15.2	209.81	206.00	-1.1	6,625	-0.02%
2021/06/21	17.1	207.68	1.2	207.60	207.00	15.9	6,642	0.24%
2021/06/18	14	215.50	9.4	215.85	213.50	4.6	6,653	0.07%
2021/06/17	11.2	214.66	21.4	216.30	217.00	-10.2	6,663	-0.15%
2021/06/16	43.4	213.91	25.7	214.78	212.50	17.8	6,656	0.27%
2021/06/15	22.8	216.04	24.4	215.47	218.00	-1.6	6,683	-0.02%
2021/06/11	9.1	207.78	11	208.86	207.00	-2	6,593	-0.03%
2021/06/10	4.5	206.47	13.3	206.96	207.50	-8.8	6,805	-0.13%
2021/06/09	13	205.00	8.2	204.86	205.50	4.9	6,867	0.07%
2021/06/08	12	201.71	4	202.50	203.00	8	7,029	0.11%
2021/06/07	6	199.83	3	200.50	199.50	3	7,359	0.04%
2021/06/04	9.1	201.12	2	201.75	202.00	7.1	7,451	0.10%
2021/06/03	3	205.67	7	206.50	206.00	-4	7,585	-0.05%
2021/06/02	7.1	206.93	1	204.50	204.50	6.1	7,708	0.08%
2021/06/01	7.2	209.65	15.2	210.80	210.50	-8	7,761	-0.10%
2021/05/31	26.2	209.20	15.1	210.07	210.00	11.1	7,814	0.14%
2021/05/28	4	207.25	7.1	206.65	207.50	-3.1	7,883	-0.04%
2021/05/27	7.2	202.72	6.2	202.42	201.00	1	7,949	0.01%
2021/05/26	10	203.85	10	205.55	205.50	0	8,207	0.00%
2021/05/25	39.2	202.86	27.5	203.14	204.50	11.7	8,404	0.14%
2021/05/24	5	191.50	12.2	194.42	198.50	-7.2	8,596	-0.08%
2021/05/21	28.1	194.42	20	196.73	192.00	8.1	8,846	0.09%
2021/05/20	4	191.13	6	191.25	189.50	-2	9,074	-0.02%
2021/05/19	14	191.11	7.1	192.07	192.50	6.9	9,315	0.07%
2021/05/18	19.2	191.38	17	192.75	194.50	2.2	9,625	0.02%
2021/05/17	10.2	185.68	12	187.67	184.00	-1.8	9,952	-0.02%
2021/05/14	20.4	199.95	24	200.44	195.00	-3.6	9,886	-0.04%
2021/05/13	19.3	189.14	16	189.34	191.50	3.3	9,736	0.03%
2021/05/12	27.1	192.52	27.2	193.61	190.00	-0.1	9,752	0.00%
2021/05/11	14.4	208.74	29.2	206.35	205.00	-14.8	9,599	-0.15%
2021/05/10	8.1	226.38	3	226.00	222.00	5.1	9,569	0.05%
2021/05/07	24.1	229.57	19.1	228.58	231.00	5	9,587	0.05%
2021/05/06	9.1	217.28	15.2	216.88	218.00	-6.2	9,553	-0.06%
2021/05/05	10.4	221.15	4.2	218.13	214.00	6.2	9,563	0.06%
2021/05/04	12.1	227.16	13.1	228.08	224.00	-1	9,753	-0.01%
2021/05/03	19	233.00	7.7	231.08	228.50	11.3	9,876	0.11%
2021/04/29	6	243.58	8.3	244.74	242.50	-2.3	9,839	-0.02%
2021/04/28	5	244.80	4	244.64	244.00	1	9,898	0.01%
2021/04/27	7	245.49	8.1	245.26	246.00	-1	10,010	-0.01%
2021/04/26	11	245.59	9.1	246.28	244.50	1.9	10,064	0.02%
2021/04/23	8.2	244.88	10.5	244.62	244.00	-2.3	10,141	-0.02%
2021/04/22	8.6	243.97	17.5	244.11	240.50	-8.9	10,322	-0.09%
2021/04/21	9.1	249.88	7.1	250.07	248.00	2	10,562	0.02%
2021/04/20	26.2	254.31	17	253.56	251.50	9.2	10,762	0.09%
2021/04/19	57.1	249.45	62.6	248.69	250.00	-5.5	10,855	-0.05%
2021/04/16	9	244.62	11	246.18	246.50	-2	11,082	-0.02%
2021/04/15	8.1	243.21	10.1	244.35	245.00	-1.9	11,601	-0.02%
2021/04/14	18.1	243.42	14.2	243.50	243.00	3.9	11,708	0.03%
2021/04/13	19.2	249.40	17	249.85	246.50	2.2	11,803	0.02%
2021/04/12	23	252.24	5	250.70	250.50	18	11,900	0.15%
2021/04/09	14.6	256.84	10.4	256.08	254.50	4.2	11,928	0.04%
2021/04/08	43.1	263.03	36.4	262.56	261.00	6.7	11,979	0.06%
2021/04/07	25.2	256.85	31.4	258.29	259.50	-6.2	11,879	-0.05%
2021/04/06	17.1	255.00	21.9	255.58	255.50	-4.8	11,910	-0.04%
2021/04/01	13.3	251.88	13	251.54	253.50	0.3	11,983	0.00%
2021/03/31	16.3	251.19	15	250.47	249.50	1.3	12,063	0.01%
2021/03/30	22.5	255.37	18.6	254.30	253.50	4	12,483	0.03%
2021/03/29	17.2	252.16	7.1	252.85	251.50	10.1	12,555	0.08%
2021/03/26	30.1	248.61	36.1	249.25	252.50	-6	12,624	-0.05%
2021/03/25	18.2	243.63	7	242.07	241.50	11.2	12,686	0.09%
2021/03/24	6	248.42	4	248.00	248.00	2	12,729	0.02%
2021/03/23	8.4	250.93	8	250.88	249.00	0.4	12,952	0.00%
2021/03/22	16.1	248.75	25	250.72	253.00	-8.9	13,122	-0.07%
2021/03/19	13	247.23	12.6	247.72	249.00	0.4	13,449	0.00%
2021/03/18	28.3	252.11	18	254.42	252.00	10.3	13,616	0.08%
2021/03/17	13	258.00	15.1	258.54	255.50	-2.1	14,218	-0.01%
2021/03/16	44	264.43	41.1	264.20	259.00	2.9	15,136	0.02%
2021/03/15	16	254.65	28	254.96	259.00	-12	15,560	-0.08%
2021/03/12	39.1	256.68	56.1	257.29	254.00	-17	15,567	-0.11%
2021/03/11	31.2	255.96	49	253.67	258.00	-17.8	15,712	-0.11%
2021/03/10	33.2	241.07	14.1	239.70	238.50	19.1	15,488	0.12%
2021/03/09	34.3	241.09	32	242.16	242.00	2.3	15,556	0.01%
2021/03/08	33.1	247.15	28	243.68	240.50	5.1	15,530	0.03%
2021/03/05	24	250.35	19	250.84	249.00	5	15,774	0.03%
2021/03/04	38.4	254.38	27	255.93	254.00	11.4	15,815	0.07%
2021/03/03	25.1	255.64	30	256.27	260.50	-4.9	15,784	-0.03%
2021/03/02	13	255.49	11	256.68	251.00	2	15,690	0.01%
2021/02/26	55.3	257.77	26.2	259.39	254.00	29.1	15,887	0.18%
2021/02/25	26.1	275.69	23.1	276.62	269.00	3	15,906	0.02%
2021/02/24	56.2	278.72	35	277.89	271.50	21.2	15,768	0.13%
2021/02/23	61.5	282.77	80.3	281.84	289.00	-18.8	15,814	-0.12%
2021/02/22	62.9	278.90	58.6	277.90	279.00	4.3	15,578	0.03%
2021/02/19	41.3	262.40	40.2	262.22	265.00	1.1	15,256	0.01%
2021/02/18	84	260.77	51	259.53	255.50	33	15,043	0.22%
2021/02/17	50.1	247.76	78.6	253.02	259.50	-28.5	14,819	-0.19%
2021/02/05	7	235.57	19	236.05	236.00	-12	14,448	-0.08%
2021/02/04	8.3	235.11	60.1	234.58	232.50	-51.8	14,569	-0.36%
2021/02/03	10	235.05	24.4	235.43	237.00	-14.4	14,672	-0.10%
2021/02/02	35	232.51	45	232.76	232.50	-10	14,724	-0.07%
2021/02/01	10	220.60	18	225.39	229.00	-8	14,787	-0.05%
2021/01/29	20.2	226.11	6.1	227.07	220.50	14.1	14,800	0.10%
2021/01/28	18.1	228.41	16	228.34	227.00	2.1	14,910	0.01%
2021/01/27	9	232.06	18	233.42	233.00	-9	15,379	-0.06%
2021/01/26	51.5	239.69	42	239.04	232.00	9.5	15,864	0.06%
2021/01/25	84.2	236.10	40.1	237.35	239.00	44.1	15,610	0.28%
2021/01/22	5.1	228.90	31	229.56	231.50	-26	15,424	-0.17%
2021/01/21	16.2	227.96	12	228.08	228.00	4.2	15,383	0.03%
2021/01/20	17.3	229.38	57.2	230.95	225.50	-39.9	15,360	-0.26%
2021/01/19	68.4	236.03	26.1	236.31	234.50	42.3	15,332	0.28%
2021/01/18	13	231.19	13.1	230.09	233.50	-0.1	15,348	0.00%
2021/01/15	30.2	235.64	61	234.07	232.00	-30.8	15,245	-0.20%
2021/01/14	77.3	238.52	81.1	235.08	240.00	-3.8	15,066	-0.03%
2021/01/13	85.2	235.96	37	237.97	238.50	48.2	14,801	0.33%
2021/01/12	28.4	235.97	83.6	237.40	232.50	-55.2	14,567	-0.38%
2021/01/11	44.5	242.37	39	242.54	242.00	5.5	14,368	0.04%
2021/01/08	93.3	238.47	98.7	238.28	238.50	-5.4	14,159	-0.04%
2021/01/07	11	229.41	21.3	229.11	230.50	-10.3	13,599	-0.08%
2021/01/06	28	225.57	18	227.69	224.00	10	13,473	0.07%
2021/01/05	20.2	232.65	29.1	233.31	233.00	-9	13,324	-0.07%
2021/01/04	13	230.46	8.1	231.23	230.00	4.9	13,194	0.04%
2020/12/31	19	229.82	8.2	230.87	230.50	10.8	13,151	0.08%
2020/12/30	17	225.82	20.5	227.38	228.50	-3.5	13,011	-0.03%
2020/12/29	19.2	223.50	24	224.46	224.50	-4.8	12,945	-0.04%
2020/12/28	26	221.10	27.1	221.26	222.50	-1.1	12,863	-0.01%
2020/12/25	29	225.26	30.1	225.05	223.00	-1.1	12,777	-0.01%
2020/12/24	76	230.66	72.2	231.87	227.00	3.8	12,763	0.03%
2020/12/23	21	219.02	21.7	219.68	220.50	-0.7	12,322	-0.01%
2020/12/22	16.1	218.71	13	218.62	215.50	3.1	12,237	0.03%
2020/12/21	38.1	220.57	56.1	220.44	221.50	-17.9	12,204	-0.15%
2020/12/18	43	224.21	26.2	224.26	222.50	16.8	12,012	0.14%
2020/12/17	50.3	226.82	45	226.63	230.00	5.3	11,871	0.04%
2020/12/16	38.7	230.61	38	231.62	230.50	0.7	11,616	0.01%
2020/12/15	54.1	230.89	67.6	227.97	223.00	-13.5	11,399	-0.12%
2020/12/14	30.2	239.13	30.3	239.51	237.50	-0.1	11,035	0.00%
2020/12/11	181.5	240.14	185	240.89	242.00	-3.5	10,796	-0.03%	大買/大賣/
2020/12/10	225.1	235.03	167.6	236.24	235.00	57.6	10,109	0.57%	大買/大賣/
2020/12/09	35	222.06	76.1	224.56	230.00	-41.1	9,196	-0.45%
2020/12/08	20.1	209.75	51.1	209.21	209.50	-31	8,527	-0.36%
2020/12/07	77.1	210.74	71.2	209.64	208.50	6	8,444	0.07%
2020/12/04	23.2	202.17	34.5	201.84	203.00	-11.3	8,179	-0.14%
2020/12/03	64.4	201.38	36.1	201.95	201.50	28.2	8,149	0.35%
2020/12/02	33.3	199.30	15	199.13	199.00	18.3	7,986	0.23%
2020/12/01	56.1	200.56	84	201.02	202.00	-27.9	7,892	-0.35%
2020/11/30	12	194.71	9	195.17	194.50	3	7,538	0.04%
2020/11/27	11	190.64	12.3	190.50	192.00	-1.3	7,410	-0.02%
2020/11/26	16.3	186.66	16	186.69	188.50	0.3	7,376	0.00%
2020/11/25	41.3	187.31	43.4	186.42	184.50	-2.1	7,356	-0.03%
2020/11/24	70.1	195.82	76.6	196.41	191.50	-6.5	7,075	-0.09%
2020/11/23	26.2	192.15	77	192.03	193.50	-50.9	6,789	-0.75%
2020/11/20	116.8	195.55	105	193.87	191.50	11.8	6,696	0.18%	大買/大賣/
2020/11/19	50	189.67	18	189.31	189.00	32	6,377	0.50%
2020/11/18	4	187.75	4	187.63	187.50	0	6,377	0.00%
2020/11/17	10.1	188.29	68	188.46	187.00	-57.9	6,428	-0.90%
2020/11/16	43.1	187.86	24	189.46	188.00	19.1	6,612	0.29%
2020/11/13	4	186.38	9	186.67	187.00	-5	6,632	-0.08%
2020/11/12	27.1	187.37	24	187.02	185.00	3.1	6,658	0.05%
2020/11/11	17.1	185.27	28.5	185.02	186.00	-11.3	6,606	-0.17%
2020/11/10	59.2	184.55	24	184.27	182.00	35.2	6,482	0.54%
2020/11/09	14	182.61	10.1	181.80	182.50	3.9	6,362	0.06%
2020/11/06	15	179.81	10	179.50	178.00	5	6,352	0.08%
2020/11/05	86.2	179.78	87	178.97	179.00	-0.8	6,388	-0.01%
2020/11/04	140	180.60	141.1	180.82	181.00	-1.1	6,223	-0.02%	大買/大賣/
2020/11/03	29	176.43	87.7	178.60	181.50	-58.7	5,801	-1.01%
2020/11/02	1	164.50	5	164.60	165.00	-4	5,313	-0.08%
2020/10/30	3.1	164.02	23	164.30	163.50	-19.9	5,458	-0.36%
2020/10/29	4.2	160.81	2	160.75	162.00	2.2	5,439	0.04%
2020/10/28	13	164.04	3	165.83	163.50	10	5,538	0.18%
2020/10/27	21	163.62	2	163.75	165.00	19	5,539	0.34%
2020/10/26	6.3	164.52	29	164.52	166.50	-22.7	5,445	-0.42%
2020/10/23	1.1	161.09	1	161.50	161.50	0.1	5,402	0.00%
2020/10/22	2	161.25	6	161.75	161.50	-4	5,545	-0.07%
2020/10/21	3	161.83	18	163.08	161.50	-15	5,600	-0.27%
2020/10/20	0	0.00	2	161.50	161.50	-2	5,642	-0.04%
2020/10/19	7	161.93	9	162.06	162.00	-2	5,724	-0.03%
2020/10/16	8	161.25	6	162.08	161.00	2	5,802	0.03%
2020/10/15	4	159.50	3	160.17	159.50	1	5,776	0.02%
2020/10/14	6	161.58	4.4	161.66	161.00	1.6	5,790	0.03%
2020/10/13	23	162.04	24	160.88	162.00	-1	5,807	-0.02%
2020/10/12	2	159.50	1	159.00	159.50	1	5,768	0.02%
2020/10/08	4	162.38	7	161.57	161.00	-3	5,769	-0.05%
2020/10/07	5	159.20	2	159.50	159.00	3	5,777	0.05%
2020/10/06	7	158.64	7	159.36	159.50	0	5,807	0.00%
2020/10/05	6	155.92	15	156.90	156.50	-9	5,843	-0.15%
2020/09/30	3	152.17	4	153.63	154.50	-1	5,814	-0.02%
2020/09/29	20	153.03	17	153.79	151.00	3	5,853	0.05%
2020/09/28	5	147.00	1	147.50	148.50	4	5,887	0.07%
2020/09/25	10	146.70	24	145.48	146.00	-14	5,970	-0.23%
2020/09/24	31	150.13	13	150.73	149.00	18	5,947	0.30%
2020/09/23	5	157.40	6	157.83	157.00	-1	5,876	-0.02%
2020/09/22	9.1	158.68	7	159.21	158.50	2.1	5,928	0.04%
2020/09/21	1.2	161.08	3	161.33	161.00	-1.8	6,127	-0.03%
2020/09/18	7	164.36	4	164.75	164.50	3	6,246	0.05%
2020/09/17	9	164.22	17	164.24	164.00	-8	6,368	-0.13%
2020/09/16	3	162.50	2	163.25	163.00	1	6,435	0.02%
2020/09/15	18	164.28	16	163.66	163.00	2	6,521	0.03%
2020/09/14	10	162.95	10	162.60	165.00	0	6,601	0.00%
2020/09/11	4	159.88	9	160.22	160.00	-5	6,582	-0.08%
2020/09/10	3	161.00	9	161.17	159.50	-6	6,679	-0.09%
2020/09/09	3	159.83	4	160.50	161.50	-1	6,778	-0.01%
2020/09/08	15	159.57	13	160.00	160.00	2	6,772	0.03%
2020/09/07	5	158.10	4	157.88	156.50	1	6,783	0.01%
2020/09/04	8	158.88	4	159.50	159.00	4	6,895	0.06%
2020/09/03	6	161.50	7	161.93	161.50	-1	6,955	-0.01%
2020/09/02	4	161.13	1	160.50	160.50	3	6,998	0.04%
2020/09/01	1	159.00	10	160.00	161.50	-9	7,127	-0.13%
2020/08/31	6	161.00	3	161.50	160.00	3	7,378	0.04%
2020/08/28	2	163.25	2	162.50	163.00	0	7,790	0.00%
2020/08/27	4	163.88	1	164.00	163.00	3	7,905	0.04%
2020/08/26	1	161.50	2	162.75	163.50	-1	7,954	-0.01%
2020/08/25	2.1	163.07	6	163.50	163.50	-3.9	8,056	-0.05%
2020/08/24	13	163.50	11	161.41	162.50	2	8,121	0.02%
2020/08/21	7	163.71	11	164.18	165.00	-4	8,124	-0.05%
2020/08/20	53	163.77	15	164.00	161.50	38	8,160	0.47%
2020/08/19	38	178.61	15	180.00	176.00	23	8,130	0.28%
2020/08/18	15	184.73	13	184.46	184.00	2	8,084	0.02%
2020/08/17	3	183.67	44	184.38	183.50	-41	8,076	-0.51%
2020/08/14	1	179.00	7	179.93	181.50	-6	8,029	-0.07%
2020/08/13	10	180.50	4	181.00	179.00	6	8,198	0.07%
2020/08/12	9	181.56	19	181.84	182.00	-10	8,302	-0.12%
2020/08/11	54	180.81	55	179.88	179.00	-1	8,376	-0.01%
2020/08/10	9	176.33	6	177.33	176.00	3	8,391	0.04%
2020/08/07	14	181.14	11	181.55	179.00	3	8,543	0.04%
2020/08/06	22	179.84	5	180.00	178.50	17	8,603	0.20%
2020/08/05	58	183.84	30	183.37	184.50	28	8,766	0.32%
2020/08/04	11	180.23	5	180.80	181.00	6	8,672	0.07%
2020/08/03	24	181.08	22	181.41	180.00	2	8,730	0.02%
2020/07/31	2	175.50	2	175.50	175.50	0	8,734	0.00%
2020/07/30	10	176.25	23	174.83	177.00	-13	8,851	-0.15%
2020/07/29	14	174.00	14	174.68	174.00	0	9,332	0.00%
2020/07/28	21.2	178.32	10	179.20	175.00	11.2	9,540	0.12%
2020/07/27	12.2	180.31	13	180.12	181.50	-0.8	9,628	-0.01%
2020/07/24	15	178.67	7	178.07	177.00	8	9,761	0.08%
2020/07/23	29	181.38	17	182.18	180.00	12	10,102	0.12%
2020/07/22	6	182.75	11	183.14	185.00	-5	10,574	-0.05%
2020/07/21	3	179.33	6	179.92	179.00	-3	10,873	-0.03%
2020/07/20	3	175.33	4	174.13	177.00	-1	11,391	-0.01%
2020/07/17	6	176.25	3	177.00	176.00	3	11,964	0.03%
2020/07/16	0	0.00	1	178.50	177.50	-1	12,172	-0.01%
2020/07/15	9	178.94	9	180.22	177.50	0	12,433	0.00%
2020/07/14	4	178.25	0	0.00	178.00	4	12,817	0.03%
2020/07/13	6	180.92	6	181.33	181.50	0	13,201	0.00%
2020/07/10	14	180.07	4	182.88	178.50	10	13,593	0.07%
2020/07/09	10	182.25	5.2	183.37	182.00	4.9	13,630	0.04%
2020/07/08	8.2	185.29	6	185.58	184.50	2.2	13,662	0.02%
2020/07/07	18	184.64	17	185.03	183.50	1	13,673	0.01%
2020/07/06	18	182.17	6	180.50	182.50	12	13,995	0.09%
2020/07/03	6	180.42	8	180.44	179.00	-2	14,388	-0.01%
2020/07/02	1	181.00	4	180.00	181.00	-3	14,620	-0.02%
2020/07/01	7	180.64	6	179.92	179.00	1	14,870	0.01%
2020/06/30	45	178.13	34	178.76	179.00	11	14,917	0.07%
2020/06/29	18	183.97	24	184.27	184.00	-6	14,871	-0.04%
2020/06/24	24	190.15	10.1	190.35	188.50	13.9	14,940	0.09%
2020/06/23	13	189.31	16	189.28	189.50	-3	15,073	-0.02%
2020/06/22	17	188.24	8	188.44	187.00	9	15,190	0.06%
2020/06/19	16	188.63	14	189.93	187.00	2	15,381	0.01%
2020/06/18	18	188.78	21	187.81	190.00	-3	15,488	-0.02%
2020/06/17	19	187.53	12	188.00	187.50	7	15,610	0.04%
2020/06/16	13	188.08	12	189.63	189.50	1	15,707	0.01%
2020/06/15	29	187.16	24	186.29	184.50	5	15,896	0.03%
2020/06/12	11	185.91	16	185.16	188.00	-5	16,091	-0.03%
2020/06/11	54	190.72	49	191.81	189.50	5	16,390	0.03%
2020/06/10	16	199.69	15	197.20	196.50	1	16,600	0.01%
2020/06/09	15	198.73	19	197.82	197.50	-4	16,865	-0.02%
2020/06/08	38	197.93	36	199.68	197.00	2	17,158	0.01%
2020/06/05	71.2	200.63	106	200.40	198.50	-34.8	17,252	-0.20%	大賣/
2020/06/04	127	201.36	98	202.35	206.00	29	17,272	0.17%	大買/
2020/06/03	4	194.00	19	193.71	194.50	-15	17,049	-0.09%
2020/06/02	22	191.18	13	191.31	190.00	9	17,052	0.05%
2020/06/01	10	192.15	13	192.04	192.50	-3	17,151	-0.02%
2020/05/29	14	187.18	4	189.38	187.00	10	17,327	0.06%
2020/05/28	22	191.23	7	189.14	187.50	15	17,442	0.09%
2020/05/27	24	190.88	30	191.20	191.00	-6	17,657	-0.03%
2020/05/26	55	192.84	47	192.47	188.00	8	17,910	0.04%
2020/05/25	13	183.15	13	184.92	188.00	0	18,219	0.00%
2020/05/22	20	184.78	6	185.00	184.00	14	18,793	0.07%
2020/05/21	8	190.56	14	190.11	190.00	-6	18,843	-0.03%
2020/05/20	46	191.54	38	191.49	189.00	8	18,938	0.04%
2020/05/19	39	188.88	66	189.01	190.50	-27	18,858	-0.14%
2020/05/18	44.2	182.81	18	183.11	183.00	26.2	18,940	0.14%
2020/05/15	50	188.43	34	189.79	189.00	16	19,093	0.08%
2020/05/14	56	193.15	21	191.67	189.00	35	19,045	0.18%
2020/05/13	38	197.49	29	195.57	199.50	9	19,036	0.05%
2020/05/12	22	200.14	69	202.78	197.50	-47	19,007	-0.25%
2020/05/11	12	205.54	13	205.85	205.00	-1	18,959	-0.01%
2020/05/08	14	205.07	14	205.25	203.50	0	19,158	0.00%
2020/05/07	21	207.52	13	206.92	207.00	8	19,294	0.04%
2020/05/06	26	207.40	25	208.34	207.50	1	19,312	0.01%
2020/05/05	57	213.85	50	213.32	207.50	7	19,402	0.04%
2020/05/04	33	203.53	118.2	205.13	209.00	-85.2	19,276	-0.44%	大賣/
2020/04/30	102	214.82	19	213.61	213.00	83	19,328	0.43%	大買/
2020/04/29	17	213.53	9	213.22	211.00	8	19,352	0.04%
2020/04/28	51	216.30	61	215.84	213.50	-10	19,384	-0.05%
2020/04/27	93	214.59	109	215.59	215.00	-16	19,184	-0.08%	大賣/
2020/04/24	105	207.53	93	205.97	207.50	12	18,697	0.06%	大買/
2020/04/23	114	210.12	120	208.65	205.00	-6	18,434	-0.03%	大買/大賣/
2020/04/22	91	199.53	92	202.68	211.00	-1	18,035	-0.01%
2020/04/21	32	194.00	37	193.88	192.00	-5	17,693	-0.03%
2020/04/20	53.2	197.12	49	197.16	200.00	4.2	17,741	0.02%
2020/04/17	57	200.40	75	196.09	193.50	-18	17,751	-0.10%
2020/04/16	70	199.38	85	199.34	199.00	-15	17,530	-0.09%
2020/04/15	36	193.79	71	194.42	198.00	-35	17,374	-0.20%
2020/04/14	22	179.09	17	179.09	180.00	5	17,456	0.03%
2020/04/13	12	177.29	17	176.62	174.50	-5	17,915	-0.03%
2020/04/10	18	182.92	22	181.55	180.00	-4	18,155	-0.02%
2020/04/09	70	187.27	53	186.72	181.00	17	18,667	0.09%
2020/04/08	87	176.51	79.2	178.18	185.00	7.8	18,527	0.04%
2020/04/07	125	169.62	124	169.10	168.50	1	18,612	0.01%	大買/大賣/
2020/04/06	37	164.34	37	164.68	166.50	0	18,729	0.00%
2020/04/01	23	160.35	20	160.60	162.50	3	18,774	0.02%
2020/03/31	45	161.89	47	161.17	161.00	-2	18,878	-0.01%
2020/03/30	54	159.18	59	159.32	162.00	-5	19,090	-0.03%
2020/03/27	51	164.92	34	163.71	160.50	17	19,672	0.09%
2020/03/26	26	161.31	29.3	160.59	164.50	-3.3	19,550	-0.02%
2020/03/25	41	166.23	58	165.94	164.00	-17	19,704	-0.09%
2020/03/24	49	157.05	43	157.22	159.00	6	19,454	0.03%
2020/03/23	15	139.53	32	138.53	146.50	-17	19,318	-0.09%
2020/03/20	19	142.18	33	141.65	143.50	-14	19,226	-0.07%
2020/03/19	62	133.98	57	136.32	130.50	5	19,156	0.03%
2020/03/18	38	149.89	35	150.70	144.50	3	18,968	0.02%
2020/03/17	79	154.72	79	152.88	150.00	0	18,798	0.00%
2020/03/16	109.5	165.01	177	163.13	156.50	-67.5	18,542	-0.36%	大買/大賣/
2020/03/13	82	162.52	127	163.07	168.00	-45	18,267	-0.25%	大賣/
2020/03/12	129	183.42	83	180.78	178.50	46	18,186	0.25%	大買/
2020/03/11	45	202.10	51	203.54	197.00	-6	18,095	-0.03%
2020/03/10	56.1	199.45	61	198.10	206.00	-4.9	17,973	-0.03%
2020/03/09	45.2	199.98	40	200.93	198.50	5.2	17,818	0.03%
2020/03/06	26	209.90	17	209.59	209.00	9	17,862	0.05%
2020/03/05	31	213.53	37	213.46	214.00	-6	17,826	-0.03%
2020/03/04	45	210.23	38	210.88	210.50	7	17,700	0.04%
2020/03/03	82	221.50	31.1	221.70	217.00	50.9	17,473	0.29%
2020/03/02	45	217.34	55	216.24	218.00	-10	17,411	-0.06%
2020/02/27	58	218.72	59	220.82	213.00	-1	17,278	-0.01%
2020/02/26	131	236.05	39	236.85	228.50	92	16,976	0.54%	大買/
2020/02/25	118	248.80	130	248.70	248.50	-12	16,459	-0.07%	大買/大賣/
2020/02/24	24	235.46	14	236.93	241.00	10	15,814	0.06%
2020/02/21	22	239.00	14	239.36	239.50	8	15,703	0.05%
2020/02/20	15	237.13	24	236.92	236.50	-9	15,544	-0.06%
2020/02/19	46	234.72	30	234.42	235.00	16	15,441	0.10%
2020/02/18	63	242.33	55	243.22	235.00	8	15,240	0.05%
2020/02/17	35	238.90	8	239.44	239.00	27	15,009	0.18%
2020/02/14	25.2	241.03	35	238.93	242.00	-9.8	15,180	-0.06%
2020/02/13	34	238.81	8	241.06	235.50	26	15,116	0.17%
2020/02/12	31	242.68	38	242.33	242.50	-7	15,200	-0.05%
2020/02/11	37	240.04	58.3	238.28	241.00	-21.3	15,113	-0.14%
2020/02/10	60	229.78	58	231.09	228.50	2	14,959	0.01%
2020/02/07	20	237.18	26	235.92	235.00	-6	14,822	-0.04%
2020/02/06	33	239.38	41	240.38	238.50	-8	14,716	-0.05%
2020/02/05	82	238.03	78	238.67	234.50	4	14,526	0.03%
2020/02/04	49.1	230.25	56	230.12	236.00	-6.9	14,414	-0.05%
2020/02/03	61	211.30	70	211.86	216.50	-9	14,334	-0.06%
2020/01/31	36.1	211.91	46	211.85	210.50	-10	14,243	-0.07%
2020/01/30	29	211.05	29	212.03	209.00	0	14,090	0.00%
2020/01/20	17	231.15	18.1	230.38	232.00	-1.1	13,931	-0.01%
2020/01/17	46	234.07	30	231.02	229.50	16	13,978	0.11%
2020/01/16	42	234.65	47	233.44	233.50	-5	13,967	-0.04%
2020/01/15	50	232.86	35.1	236.01	229.50	14.9	13,882	0.11%
2020/01/14	50	235.89	57	236.07	236.00	-7	13,684	-0.05%
2020/01/13	49.1	226.29	38	225.14	227.50	11.1	13,517	0.08%
2020/01/10	17	234.70	18	235.86	232.50	-1	13,301	-0.01%
2020/01/09	52	241.63	47	239.35	236.50	5	13,192	0.04%
2020/01/08	97	234.23	96.1	230.82	236.00	0.9	13,095	0.01%
2020/01/07	49	236.42	47	236.37	235.00	2	12,912	0.02%
2020/01/06	65	254.05	62	253.11	252.50	3	12,570	0.02%
2020/01/03	128	252.47	116.3	252.64	255.50	11.7	12,538	0.09%	大買/大賣/
2020/01/02	39	239.36	85.1	238.65	239.50	-46.1	12,203	-0.38%
2019/12/31	101.1	236.21	81	236.66	239.00	20.1	12,072	0.17%	大買/
2019/12/30	62	227.05	41	227.57	230.00	21	11,647	0.18%
2019/12/27	26.2	216.44	31.1	216.65	219.00	-4.9	11,373	-0.04%
2019/12/26	55.1	212.11	23.1	211.38	208.50	32	11,297	0.28%
2019/12/25	67	210.81	62	211.34	211.50	5	11,741	0.04%
2019/12/24	61	201.98	89.5	202.49	208.00	-28.5	11,801	-0.24%
2019/12/23	3	189.33	13	189.08	190.50	-10	11,530	-0.09%
2019/12/20	33	188.14	57	188.35	189.00	-24	11,406	-0.21%
2019/12/19	3.1	184.98	153	184.04	184.00	-149.9	11,044	-1.36%	大賣/鉅額交易
2019/12/18	9	184.33	11	185.59	183.50	-2	11,011	-0.02%
2019/12/17	11.1	185.18	35	185.86	184.50	-23.9	10,951	-0.22%
2019/12/16	5.1	186.60	34.3	186.81	187.00	-29.3	10,887	-0.27%
2019/12/13	10.1	183.10	9	183.72	183.50	1.1	10,801	0.01%
2019/12/12	2	182.75	5	183.50	182.50	-3	10,785	-0.03%
2019/12/11	16	184.31	50	183.79	184.00	-34	10,705	-0.32%
2019/12/10	23	182.37	16	182.50	182.50	7	10,605	0.07%
2019/12/09	30.2	184.91	41	184.28	184.00	-10.8	10,564	-0.10%
2019/12/06	25.2	179.57	40	179.53	181.00	-14.8	10,324	-0.14%
2019/12/05	20	176.63	4	175.38	176.00	16	10,201	0.16%
2019/12/04	175	179.07	17	178.24	175.50	158	10,186	1.55%	大買/鉅額交易
2019/12/03	71	177.85	61	177.30	177.00	10	10,186	0.10%
2019/12/02	24	172.75	26	172.58	173.00	-2	9,979	-0.02%
2019/11/29	12	171.46	12	172.88	170.00	0	9,953	0.00%
2019/11/28	23	174.43	2	174.25	172.50	21	10,108	0.21%
2019/11/27	15	173.40	75	174.09	176.00	-60	10,466	-0.57%
2019/11/26	60	173.32	36	172.74	171.00	24	10,336	0.23%
2019/11/25	23	168.00	4	165.75	168.50	19	10,219	0.19%
2019/11/22	3	163.17	8	163.69	163.50	-5	10,157	-0.05%
2019/11/21	3	162.17	3	163.67	165.00	0	10,190	0.00%
2019/11/20	2	165.50	2	167.00	165.50	0	10,185	0.00%
2019/11/19	5	167.40	7	167.43	167.50	-2	10,176	-0.02%
2019/11/18	6	166.33	3	165.83	166.00	3	10,204	0.03%
2019/11/15	10	167.80	5	168.00	166.50	5	10,232	0.05%
2019/11/14	15	167.77	8	167.56	168.50	7	10,269	0.07%
2019/11/13	18.1	169.61	32	168.23	168.00	-14	10,203	-0.14%
2019/11/12	54.1	162.06	7	162.36	163.50	47.1	9,994	0.47%
2019/11/11	56	163.48	41	164.99	160.00	15	9,943	0.15%
2019/11/08	16	173.53	16	173.38	172.00	0	9,767	0.00%
2019/11/07	33.1	177.19	15	178.07	175.00	18.1	9,722	0.19%
2019/11/06	24	182.40	19	182.58	180.50	5	9,754	0.05%
2019/11/05	14	182.11	21	182.26	182.00	-7	9,853	-0.07%
2019/11/04	14	181.89	10	181.80	182.00	4	9,902	0.04%
2019/11/01	42	178.19	39	178.03	181.50	3	9,970	0.03%
2019/10/31	40	188.84	35	187.04	183.50	5	9,818	0.05%
2019/10/30	31	186.66	54.1	185.76	187.00	-23.1	9,665	-0.24%
2019/10/29	21	184.55	4	183.25	182.00	17	9,595	0.18%
2019/10/28	27	185.48	16.3	186.17	185.00	10.8	9,720	0.11%
2019/10/25	16	184.09	16	184.91	185.50	0	9,791	0.00%
2019/10/24	30	184.55	44	184.02	183.50	-14	9,855	-0.14%
2019/10/23	8	180.31	10	180.95	182.00	-2	9,833	-0.02%
2019/10/22	24	182.77	12	182.21	182.00	12	9,872	0.12%
2019/10/21	22	185.18	27	184.59	183.50	-5	9,874	-0.05%
2019/10/18	21	183.00	34	183.53	182.50	-13	9,840	-0.13%
2019/10/17	36.1	182.36	18	182.92	184.00	18.1	9,817	0.18%
2019/10/16	18	180.83	22	180.80	179.00	-4	9,809	-0.04%
2019/10/15	27	188.37	33	188.91	185.50	-6	9,670	-0.06%
2019/10/14	18.1	185.11	22.1	184.75	185.00	-4	9,462	-0.04%
2019/10/09	68	181.38	63	182.44	180.00	5	9,319	0.05%
2019/10/08	37	181.22	45	181.60	181.00	-8	9,103	-0.09%
2019/10/07	28.3	182.13	34	183.16	183.00	-5.8	8,885	-0.06%
2019/10/04	39	179.18	55	176.55	178.00	-16	8,757	-0.18%
2019/10/03	33	179.27	31	179.60	179.50	2	8,774	0.02%
2019/10/02	55	183.42	30	183.18	182.00	25	8,740	0.29%
2019/10/01	148.3	181.04	175	182.21	183.00	-26.7	8,641	-0.31%	大買/大賣/
2019/09/27	90	171.86	98.2	171.81	174.50	-8.2	8,311	-0.10%
2019/09/26	113	166.88	146	167.00	167.50	-33	8,065	-0.41%	大買/大賣/
2019/09/25	7	157.57	3	158.50	158.00	4	7,722	0.05%
2019/09/24	7	161.36	7	159.93	159.50	0	7,907	0.00%
2019/09/23	1	162.50	0	0.00	161.50	1	7,927	0.01%
2019/09/20	2	163.25	3	162.00	162.00	-1	7,981	-0.01%
2019/09/19	5	162.30	5.1	162.69	162.00	-0.1	7,996	0.00%
2019/09/18	8	162.31	13	162.69	163.00	-5	8,082	-0.06%
2019/09/17	15	163.27	12	162.58	161.00	3	8,147	0.04%
2019/09/16	3	158.33	4	158.50	159.00	-1	8,218	-0.01%
2019/09/12	10	159.60	16	159.75	159.50	-6	8,653	-0.07%
2019/09/11	10	157.45	7	157.36	158.00	3	8,719	0.03%
2019/09/10	14	156.39	16	156.06	156.50	-2	8,749	-0.02%
2019/09/09	27	158.87	12	158.08	156.00	15	8,791	0.17%
2019/09/06	10	163.65	16	163.53	163.00	-6	8,755	-0.07%
2019/09/05	42	164.29	37	162.95	162.50	5	8,689	0.06%
2019/09/04	7	160.57	9	161.61	161.00	-2	8,600	-0.02%
2019/09/03	13	159.50	18	159.33	160.00	-5	8,645	-0.06%
2019/09/02	45	161.42	38	160.99	160.00	7	8,683	0.08%
2019/08/30	80	158.44	97	157.73	158.00	-17	8,695	-0.20%
2019/08/29	9	147.17	9	147.83	147.50	0	8,440	0.00%
2019/08/28	9	147.06	22	146.82	148.00	-13	8,551	-0.15%
2019/08/27	3	145.67	4	145.38	144.00	-1	8,604	-0.01%
2019/08/26	4	144.50	2	144.75	144.50	2	8,724	0.02%
2019/08/23	6	147.33	12	148.08	148.50	-6	8,827	-0.07%
2019/08/22	15	146.87	2	146.00	146.00	13	8,935	0.15%
2019/08/21	3	148.33	6	149.17	147.50	-3	8,975	-0.03%
2019/08/20	3.1	150.81	4	149.38	149.00	-0.9	9,017	-0.01%
2019/08/19	23	149.37	11	149.00	150.00	12	9,090	0.13%
2019/08/16	2.1	143.78	2	144.75	145.00	0.1	9,146	0.00%
2019/08/15	10	142.80	6	143.17	142.50	4	9,183	0.04%
2019/08/14	10	150.10	15	150.67	149.00	-5	9,207	-0.05%
2019/08/13	7	150.00	3	151.00	150.00	4	9,263	0.04%
2019/08/12	1.1	152.10	7	153.43	154.00	-6	9,326	-0.06%
2019/08/08	212	152.31	190	151.34	151.50	22	9,437	0.23%	大買/大賣/
2019/08/07	38	168.70	57	166.61	165.50	-19	9,453	-0.20%
2019/08/06	17	171.76	13	171.85	172.00	4	9,510	0.04%
2019/08/05	10	177.85	5	178.60	175.00	5	9,627	0.05%
2019/08/02	18	175.58	26	176.75	176.50	-8	9,707	-0.08%
2019/08/01	16	178.53	12.1	178.47	180.00	3.9	9,725	0.04%
2019/07/31	6	174.92	0	0.00	177.00	6	9,796	0.06%
2019/07/30	28	179.73	153	180.95	177.00	-125	9,848	-1.27%	大賣/鉅額交易
2019/07/29	14.2	178.15	11	178.23	178.00	3.2	9,823	0.03%
2019/07/26	10	173.40	22	175.59	177.50	-12	9,832	-0.12%
2019/07/25	8	170.44	20	169.78	172.00	-12	9,757	-0.12%
2019/07/24	38	169.01	36	169.38	168.50	2	9,869	0.02%
2019/07/23	15	168.30	18	166.28	165.50	-3	10,150	-0.03%
2019/07/22	27	165.83	9	166.22	165.00	18	10,210	0.18%
2019/07/19	11	169.55	13	168.50	169.00	-2	10,352	-0.02%
2019/07/18	65	171.62	6	170.83	168.50	59	10,435	0.57%
2019/07/17	50	172.79	14	172.75	172.50	36	10,519	0.34%
2019/07/16	24	174.35	36	173.97	174.00	-12	10,643	-0.11%
2019/07/15	26	168.56	9	169.17	170.00	17	10,683	0.16%
2019/07/12	12	171.42	18	170.56	172.50	-6	10,891	-0.06%
2019/07/11	30	172.87	5	171.00	170.50	25	11,136	0.22%
2019/07/10	9	170.56	9	171.06	172.00	0	11,227	0.00%
2019/07/09	54	168.93	25	169.44	168.00	29	11,269	0.26%
2019/07/08	25	176.32	4	176.38	175.50	21	11,343	0.19%
2019/07/05	47	181.45	43	180.55	180.00	4	11,643	0.03%
2019/07/04	77	180.71	95	181.10	181.00	-18	11,724	-0.15%
2019/07/03	18	173.58	36	174.00	173.50	-18	11,837	-0.15%
2019/07/02	9	171.83	40	172.44	172.00	-31	11,794	-0.26%
2019/07/01	29	169.17	29	169.60	169.50	0	11,839	0.00%
2019/06/28	20	163.88	21	163.81	164.00	-1	11,765	-0.01%
2019/06/27	9	164.56	9	164.89	164.00	0	12,070	0.00%
2019/06/26	14	163.25	12	163.08	163.00	2	12,199	0.02%
2019/06/25	15	164.53	10	164.10	162.50	5	12,310	0.04%
2019/06/24	9	163.00	12	164.88	167.00	-3	12,404	-0.02%
2019/06/21	27	164.41	6	164.75	162.00	21	12,386	0.17%
2019/06/20	39	164.18	65	164.54	165.50	-26	12,365	-0.21%
2019/06/19	10	154.95	17	155.03	155.00	-7	12,199	-0.06%
2019/06/18	13	153.69	12	154.58	152.00	1	12,204	0.01%
2019/06/17	18	153.86	20	153.98	155.00	-2	12,313	-0.02%
2019/06/14	23	152.37	14	152.00	151.00	9	12,334	0.07%
2019/06/13	8	150.00	0	0.00	149.50	8	12,405	0.06%
2019/06/12	12	151.83	20	150.88	152.00	-8	12,688	-0.06%
2019/06/11	11	149.95	12	150.67	151.00	-1	12,806	-0.01%
2019/06/10	17	149.03	24	150.52	150.00	-7	12,812	-0.05%
2019/06/06	35	148.56	21	149.07	146.50	14	12,917	0.11%
2019/06/05	25.1	156.68	12	157.54	155.00	13.1	12,844	0.10%
2019/06/04	21	159.86	12	159.88	158.50	9	12,875	0.07%
2019/06/03	17	157.85	14	158.82	157.00	3	12,920	0.02%
2019/05/31	22	159.39	27	158.93	159.00	-5	12,944	-0.04%
2019/05/30	31	158.29	26	157.96	156.00	5	12,919	0.04%
2019/05/29	29	159.33	21	158.57	160.50	8	12,979	0.06%
2019/05/28	11	155.23	13	154.81	156.00	-2	13,367	-0.01%
2019/05/27	9	154.22	15	154.90	153.50	-6	13,712	-0.04%
2019/05/24	19	156.92	14	157.11	154.00	5	13,955	0.04%
2019/05/23	29.1	157.47	33	158.88	157.00	-3.9	14,456	-0.03%
2019/05/22	35	166.09	22	166.11	164.00	13	14,594	0.09%
2019/05/21	14	165.25	14	165.89	167.50	0	14,954	0.00%
2019/05/20	16.1	165.65	17	165.65	163.50	-0.9	15,046	-0.01%
2019/05/17	37	164.22	53	164.95	164.00	-16	15,252	-0.10%
2019/05/16	37	166.80	32	166.38	164.00	5	15,513	0.03%
2019/05/15	47	170.12	50	168.88	170.50	-3	15,760	-0.02%
2019/05/14	64	163.13	65	161.14	166.00	-1	16,282	-0.01%
2019/05/13	59	168.03	56	167.60	163.00	3	16,483	0.02%
2019/05/10	60	176.62	20	175.55	176.00	40	16,440	0.24%
2019/05/09	20	177.40	43	179.24	174.00	-23	16,346	-0.14%
2019/05/08	48	179.68	40	176.76	180.50	8	16,422	0.05%
2019/05/07	14.1	182.64	12	182.33	180.50	2.1	16,671	0.01%
2019/05/06	22	181.41	3	182.50	180.00	19	16,917	0.11%
2019/05/03	8	188.38	4	188.25	187.50	4	16,800	0.02%
2019/05/02	46	188.92	48	187.19	190.00	-2	16,783	-0.01%
2019/04/30	8	187.13	8	186.38	189.00	0	16,826	0.00%
2019/04/29	48	190.79	73	195.99	185.00	-25	16,806	-0.15%
2019/04/26	19	205.45	25	206.16	204.50	-6	16,612	-0.04%
2019/04/25	36	204.43	32	203.77	209.00	4	16,732	0.02%
2019/04/24	12	210.42	11	212.00	208.50	1	16,749	0.01%
2019/04/23	17	212.53	8	213.06	212.50	9	16,918	0.05%
2019/04/22	20	219.65	20.2	223.10	218.00	-0.2	16,877	0.00%
2019/04/19	103	223.11	78	222.48	224.00	25	17,096	0.15%	大買/
2019/04/18	84	230.29	69.1	228.19	220.50	14.9	17,259	0.09%
2019/04/17	25	221.14	38	221.72	225.00	-13	17,397	-0.07%
2019/04/16	22.2	213.95	20.1	214.20	213.00	2.2	17,193	0.01%
2019/04/15	9	210.61	22	210.82	212.00	-13	17,210	-0.08%
2019/04/12	65	208.64	21	208.45	206.00	44	17,431	0.25%
2019/04/11	41	209.17	53	209.66	207.00	-12	17,404	-0.07%
2019/04/10	55	204.44	41	205.54	204.00	14	17,108	0.08%
2019/04/09	75	204.66	95.2	203.14	206.00	-20.2	17,053	-0.12%
2019/04/08	19	198.13	27	199.22	195.00	-8	16,913	-0.05%
2019/04/03	51	196.57	52	196.32	196.00	-1	17,042	-0.01%
2019/04/02	28	193.00	16	194.03	192.00	12	17,040	0.07%
2019/04/01	56	195.03	40	196.23	193.00	16	17,076	0.09%
2019/03/29	32	199.19	24	198.48	200.00	8	16,838	0.05%
2019/03/28	20	195.85	11	196.04	195.00	9	17,083	0.05%
2019/03/27	25	194.78	50	194.72	197.00	-25	17,277	-0.14%
2019/03/26	25	190.20	23.1	190.11	190.50	1.9	17,363	0.01%
2019/03/25	19	187.87	19	188.08	188.00	0	17,546	0.00%
2019/03/22	73	195.33	81	194.92	194.50	-8	17,700	-0.05%
2019/03/21	10	190.25	6	190.67	192.00	4	17,885	0.02%
2019/03/20	28	189.68	20	189.93	190.00	8	18,320	0.04%
2019/03/19	29	188.26	31	187.19	187.00	-2	18,539	-0.01%
2019/03/18	21	190.64	23	190.63	189.00	-2	19,030	-0.01%
2019/03/15	48	187.93	45	187.74	187.00	3	19,336	0.02%
2019/03/14	22	184.55	28	185.45	183.00	-6	19,702	-0.03%
2019/03/13	22	184.43	28	182.79	185.00	-6	20,134	-0.03%
2019/03/12	12	182.38	13	183.88	180.00	-1	20,526	0.00%
2019/03/11	20	179.70	53	179.57	181.00	-33	21,051	-0.16%
2019/03/08	48	174.35	44	173.31	178.00	4	21,080	0.02%
2019/03/07	24	179.48	15	177.43	178.00	9	21,465	0.04%
2019/03/06	24	183.77	20	182.98	183.00	4	21,878	0.02%
2019/03/05	10	183.50	7	183.29	182.50	3	22,386	0.01%
2019/03/04	17	182.06	21	182.24	186.00	-4	22,659	-0.02%
2019/02/27	103.1	184.22	86	183.09	181.00	17.1	22,734	0.08%	大買/
2019/02/26	108	202.29	102	198.13	194.50	6	22,660	0.03%	大買/大賣/
2019/02/25	40	199.65	33	199.61	199.00	7	22,927	0.03%
2019/02/22	164	201.04	200	199.38	197.00	-36	23,165	-0.16%	大買/大賣/
2019/02/21	54.3	193.64	29	194.86	197.50	25.3	23,107	0.11%
2019/02/20	72	194.87	61	194.49	193.00	11	23,293	0.05%
2019/02/19	18	188.67	25	190.18	188.50	-7	23,828	-0.03%
2019/02/18	45	188.39	40	189.20	189.00	5	24,253	0.02%
2019/02/15	47	189.20	51.5	189.00	184.50	-4.5	24,650	-0.02%
2019/02/14	82	197.57	42	197.63	195.50	40	24,932	0.16%
2019/02/13	52	193.23	95	194.36	198.50	-43	25,261	-0.17%
2019/02/12	44	178.82	64	178.58	180.50	-20	25,494	-0.08%
2019/02/11	27	172.09	22	172.50	171.00	5	25,993	0.02%
2019/01/30	19	173.13	18	171.61	171.00	1	26,747	0.00%
2019/01/29	38	170.68	37	169.28	171.50	1	27,304	0.00%
2019/01/28	53	177.84	38	177.99	174.50	15	27,836	0.05%
2019/01/25	53	170.87	56	172.12	175.00	-3	28,164	-0.01%
2019/01/24	1	165.50	3	165.83	164.00	-2	28,323	-0.01%
2019/01/23	12	164.08	14	162.11	166.00	-2	28,942	-0.01%
2019/01/22	15	165.07	22	165.11	163.00	-7	29,421	-0.02%
2019/01/21	56	169.66	73	169.71	168.00	-17	29,895	-0.06%
2019/01/18	41	165.57	54	164.94	166.00	-13	30,475	-0.04%
2019/01/17	117	166.35	98	162.77	162.50	19	30,799	0.06%	大買/
2019/01/16	93	163.17	91	163.74	164.00	2	31,293	0.01%
2019/01/15	95	160.66	105	160.47	162.50	-10	31,574	-0.03%	大賣/
2019/01/14	14	155.64	14	155.57	156.50	0	31,733	0.00%
2019/01/11	114	158.54	113	156.63	155.00	1	32,236	0.00%	大買/大賣/
2019/01/10	64.1	154.91	59	155.55	154.50	5.1	32,511	0.02%
2019/01/09	76	157.22	115	155.42	157.50	-39	32,654	-0.12%	大賣/
2019/01/08	33	146.08	34	145.93	146.00	-1	32,780	0.00%
2019/01/07	75.1	147.37	80	146.59	148.00	-5	33,249	-0.01%
2019/01/04	94	138.26	94.9	138.92	140.00	-0.9	33,772	0.00%
2019/01/03	89	149.42	60	152.63	144.50	29	33,796	0.09%
2019/01/02	11	154.68	12	154.67	154.00	-1	34,304	0.00%
2018/12/28	24.5	157.20	26	156.62	154.00	-1.5	35,035	0.00%
2018/12/27	74	156.52	86	156.58	156.50	-12	35,617	-0.03%
2018/12/26	74	156.89	62	158.75	149.50	12	35,767	0.03%
2018/12/25	103	154.33	104	153.80	155.00	-1	35,793	0.00%	大買/大賣/
2018/12/24	29	158.40	28	158.82	160.00	1	36,010	0.00%
2018/12/22	59	157.75	59	156.97	158.00	0	36,221	0.00%
2018/12/21	102	155.03	104	156.93	160.00	-2	36,796	-0.01%	大買/大賣/
2018/12/20	38	156.36	32	156.86	155.50	6	36,824	0.02%
2018/12/19	54	163.05	54	162.96	162.00	0	36,803	0.00%
2018/12/18	76	161.11	72	160.56	160.50	4	36,925	0.01%
2018/12/17	78	164.44	71	164.56	165.00	7	37,183	0.02%
2018/12/14	48	160.86	51	160.84	165.50	-3	37,578	-0.01%
2018/12/13	108	167.56	99	167.59	164.00	9	37,772	0.02%	大買/
2018/12/12	73	172.27	82	172.52	172.50	-9	37,705	-0.02%
2018/12/11	90	167.74	77	167.05	167.50	13	37,633	0.03%
2018/12/10	168	172.78	118	172.56	167.50	50	37,694	0.13%	大買/大賣/
2018/12/07	199	183.88	210	183.41	184.50	-11	37,629	-0.03%	大買/大賣/
2018/12/06	142	192.28	126	194.21	183.50	16	37,420	0.04%	大買/大賣/
2018/12/05	85	203.79	58	202.24	203.50	27	37,372	0.07%
2018/12/04	113	210.85	99	210.35	210.50	14	37,491	0.04%	大買/
2018/12/03	57	201.89	70.1	205.37	206.00	-13.1	37,334	-0.04%
2018/11/30	83	184.51	69	185.72	187.50	14	37,672	0.04%
2018/11/29	81	182.02	86	180.92	179.00	-5	37,535	-0.01%
2018/11/28	44	178.47	70	178.55	178.00	-26	37,692	-0.07%
2018/11/27	92	168.43	114	169.06	172.50	-22	37,412	-0.06%	大賣/
2018/11/26	99	165.13	103	165.17	167.00	-4	37,304	-0.01%	大賣/
2018/11/23	150	165.29	134	164.16	162.00	16	37,320	0.04%	大買/大賣/
2018/11/22	159.1	175.25	142	172.47	165.50	17.1	37,269	0.05%	大買/大賣/
2018/11/21	96	164.97	110	166.13	172.50	-14	37,278	-0.04%	大賣/
2018/11/20	106	166.74	95	165.55	164.00	11	37,202	0.03%	大買/
2018/11/19	137	167.65	124	167.25	166.50	13	37,144	0.03%	大買/大賣/
2018/11/16	278	168.87	263	169.74	165.50	15	37,004	0.04%	大買/大賣/
2018/11/15	142	161.20	164	161.73	164.00	-22	36,272	-0.06%	大買/大賣/
2018/11/14	136	159.94	151	160.53	158.00	-15	36,215	-0.04%	大買/大賣/
2018/11/13	139	148.83	148	150.07	157.00	-9	36,005	-0.02%	大買/大賣/
2018/11/12	112	154.28	101	154.33	154.00	11	36,022	0.03%	大買/大賣/
2018/11/09	188	157.33	203	156.93	162.00	-15	35,771	-0.04%	大買/大賣/
2018/11/08	237	161.50	205	159.27	154.00	32	35,269	0.09%	大買/大賣/
2018/11/07	164	145.10	254	146.35	156.00	-90	34,929	-0.26%	大買/大賣/
2018/11/06	87	150.34	70	149.74	142.00	17	34,452	0.05%
2018/11/05	155	156.98	133	156.93	157.50	22	34,168	0.06%	大買/大賣/
2018/11/02	109.1	153.36	123	154.46	157.50	-13.9	33,749	-0.04%	大買/大賣/
2018/11/01	58	136.26	39	139.06	143.50	19	33,412	0.06%
2018/10/31	46.1	126.86	82	127.38	130.50	-35.9	33,151	-0.11%
2018/10/30	80	123.99	99	124.73	119.00	-19	32,659	-0.06%
2018/10/29	127	127.91	128	128.18	131.50	-1	32,563	0.00%	大買/大賣/
2018/10/26	108	129.19	139	128.64	127.00	-31	32,201	-0.10%	大買/大賣/
2018/10/25	46	131.05	43	131.97	128.50	3	31,833	0.01%
2018/10/24	162	147.15	157	146.85	142.50	5	31,832	0.02%	大買/大賣/
2018/10/23	93	157.42	62	157.90	148.50	31	31,323	0.10%
2018/10/22	55	158.75	53	159.00	162.00	2	30,979	0.01%
2018/10/19	92	166.04	71	165.47	163.00	21	30,862	0.07%
2018/10/18	71	174.95	81	175.36	176.50	-10	30,534	-0.03%
2018/10/17	110	177.86	99	174.30	170.50	11	30,245	0.04%	大買/
2018/10/16	107	173.05	107	173.35	171.50	0	30,179	0.00%	大買/大賣/
2018/10/15	95	167.93	111	168.32	168.50	-16	30,007	-0.05%	大賣/
2018/10/12	111	163.29	133	161.54	165.00	-22	29,748	-0.07%	大買/大賣/
2018/10/11	26	158.31	20	157.50	156.50	6	29,434	0.02%
2018/10/09	90	172.84	113	172.73	173.50	-23	29,344	-0.08%	大賣/
2018/10/08	96.1	174.78	74	175.32	172.00	22.1	28,780	0.08%
2018/10/05	167	191.51	138.1	194.28	183.00	28.9	28,198	0.10%	大買/大賣/
2018/10/04	55	207.25	47	207.16	203.00	8	27,748	0.03%
2018/10/03	71	207.11	92	207.89	205.00	-21	27,498	-0.08%
2018/10/02	131	214.79	108	213.36	208.00	23	27,455	0.08%	大買/大賣/
2018/10/01	104	211.67	102	210.91	211.50	2	27,457	0.01%	大買/大賣/
2018/09/28	106	211.44	113	212.42	213.00	-7	27,546	-0.03%	大買/大賣/
2018/09/27	104	219.28	85	217.15	212.00	19	27,105	0.07%	大買/
2018/09/26	51	233.55	50	232.25	227.00	1	26,961	0.00%
2018/09/25	60	234.17	64	235.88	234.50	-4	27,071	-0.01%
2018/09/21	70	229.65	76	231.09	235.00	-6	27,043	-0.02%
2018/09/20	107	221.50	119	221.16	223.00	-12	26,835	-0.04%	大買/大賣/
2018/09/19	112.1	234.86	85	232.89	221.50	27.1	26,384	0.10%	大買/
2018/09/18	86	242.48	75	240.57	234.50	11	26,059	0.04%
2018/09/17	51.1	251.13	54	249.99	253.00	-2.9	25,760	-0.01%
2018/09/14	116	247.59	136	245.40	251.50	-20	25,582	-0.08%	大買/大賣/
2018/09/13	92	244.67	84	241.85	233.50	8	25,169	0.03%
2018/09/12	63	238.85	63	239.16	240.50	0	25,005	0.00%
2018/09/11	68	251.40	61	251.07	247.00	7	24,883	0.03%
2018/09/10	116	242.44	124	241.08	247.00	-8	24,401	-0.03%	大買/大賣/
2018/09/07	59	244.69	59	244.61	238.00	0	23,974	0.00%
2018/09/06	53	263.70	39	260.62	256.50	14	23,467	0.06%
2018/09/05	73	277.24	67	277.38	267.00	6	23,089	0.03%
2018/09/04	81	282.28	88	282.15	283.50	-7	22,846	-0.03%
2018/09/03	42.1	296.28	30	295.60	283.50	12.1	22,246	0.05%
2018/08/31	54	310.44	50	310.76	314.50	4	22,018	0.02%
2018/08/30	51	314.52	50	314.71	312.50	1	22,071	0.00%
2018/08/29	74	309.54	77	311.01	315.00	-3	21,949	-0.01%
2018/08/28	155	311.94	136	308.53	303.00	19	21,744	0.09%	大買/大賣/
2018/08/27	40	299.86	56	301.15	308.50	-16	21,249	-0.08%
2018/08/24	84	274.89	104	275.25	280.50	-20	20,990	-0.10%	大賣/
2018/08/23	56	270.56	55	268.65	264.00	1	21,241	0.00%
2018/08/22	59	278.56	42	277.83	275.00	17	21,312	0.08%
2018/08/21	79	279.09	64	281.07	282.50	15	21,310	0.07%
2018/08/20	46	268.45	54	268.80	278.50	-8	21,135	-0.04%
2018/08/17	108	276.58	96.1	274.94	261.00	12	21,063	0.06%	大買/
2018/08/16	36	259.86	58	260.93	270.00	-22	20,840	-0.11%
2018/08/15	53	246.42	51	245.53	245.50	2	20,887	0.01%
2018/08/14	37	249.99	43	248.64	252.00	-6	20,817	-0.03%
2018/08/13	41	253.05	50	256.33	244.00	-9	20,314	-0.04%
2018/08/10	46	284.39	49	283.82	271.00	-3	19,989	-0.01%
2018/08/09	21	301.12	16	297.88	299.00	5	19,664	0.03%
2018/08/08	54	318.24	41	311.26	295.00	13	19,452	0.07%
2018/08/07	14	310.04	21	306.79	320.50	-7	19,197	-0.04%
2018/08/06	12	302.64	11	297.09	291.50	1	18,969	0.01%
2018/08/03	43	297.40	35	295.17	289.00	8	18,863	0.04%
2018/08/02	18	325.67	15	314.40	308.50	3	18,451	0.02%
2018/08/01	46.1	344.28	39	343.01	342.50	7.1	18,298	0.04%
2018/07/31	26	367.79	25	362.04	347.00	1	17,989	0.01%
2018/07/30	15	395.07	15	396.53	382.00	0	17,887	0.00%
2018/07/27	33	425.64	38	426.47	424.00	-5	18,156	-0.03%
2018/07/26	36	424.14	25	423.90	420.50	11	18,569	0.06%
2018/07/25	33	399.03	35	404.53	415.00	-2	18,642	-0.01%
2018/07/24	25	378.90	30	383.22	391.00	-5	18,778	-0.03%
2018/07/23	36	352.14	32	354.48	369.50	4	18,700	0.02%
2018/07/20	45	362.87	39	352.31	344.00	6	18,499	0.03%
2018/07/19	61	379.96	55	376.86	382.00	6	18,355	0.03%
2018/07/18	64	403.65	58	387.22	383.50	6	18,399	0.03%
2018/07/17	23	400.70	18	401.78	412.00	5	18,211	0.03%
2018/07/16	38	428.82	41	414.13	405.50	-3	18,356	-0.02%
2018/07/13	47	442.10	45	442.44	435.50	2	18,736	0.01%
2018/07/12	33	417.20	39	422.08	438.00	-6	18,883	-0.03%
2018/07/11	51	403.14	51	401.53	406.50	0	19,266	0.00%
2018/07/10	46	410.16	45	404.43	414.50	1	19,343	0.01%
2018/07/09	35.1	413.82	34	410.84	396.00	1.1	19,177	0.01%
2018/07/06	93	403.94	95	400.52	410.00	-2	18,816	-0.01%
2018/07/05	10	435.80	15	436.33	418.00	-5	18,552	-0.03%
2018/07/04	45	450.26	47	446.29	451.50	-2	18,560	-0.01%
2018/07/03	43	478.16	38	456.57	450.00	5	18,296	0.03%
2018/07/02	44	432.78	49	448.91	458.50	-5	17,979	-0.03%
2018/06/29	40	407.16	46.3	407.74	417.00	-6.3	17,729	-0.04%
2018/06/28	19	385.92	17	384.12	390.00	2	17,478	0.01%
2018/06/27	47	379.68	34	380.32	372.50	13	17,477	0.07%
2018/06/26	14	335.25	14	336.21	358.50	0	17,256	0.00%
2018/06/25	26	326.23	24	324.85	326.00	2	17,216	0.01%
2018/06/22	40	332.91	46	336.00	320.50	-6	17,293	-0.03%
2018/06/21	13	359.96	14	357.04	350.00	-1	17,171	-0.01%
2018/06/20	20.1	359.82	13	358.92	357.00	7.1	17,200	0.04%
2018/06/19	7	404.93	2	394.00	394.00	5	17,286	0.03%
2018/06/15	12	403.29	15	408.83	411.00	-3	17,344	-0.02%
2018/06/14	2	401.50	2	397.50	394.00	0	17,317	0.00%
2018/06/13	13	400.62	14	400.75	405.00	-1	17,391	-0.01%
2018/06/12	9.1	407.39	16	410.28	407.00	-7	17,416	-0.04%
2018/06/11	10	418.45	9	417.67	414.50	1	17,489	0.01%
2018/06/08	12	411.63	4	410.75	407.50	8	17,540	0.05%
2018/06/07	32	411.92	42	411.89	415.50	-10	17,441	-0.06%
2018/06/06	8	383.13	19	382.53	390.50	-11	17,153	-0.06%
2018/06/05	15.1	369.37	8	364.25	355.00	7.1	16,994	0.04%
2018/06/04	14	384.68	8	383.75	378.00	6	16,800	0.04%
2018/06/01	11	381.59	6	381.83	378.00	5	16,659	0.03%
2018/05/31	39	390.28	29	384.79	387.50	10	16,539	0.06%
2018/05/30	21	368.48	22	369.11	385.00	-1	15,925	-0.01%
2018/05/29	56	365.90	51	368.03	366.50	5	15,659	0.03%
2018/05/28	34	358.54	32	366.59	373.50	2	15,466	0.01%
2018/05/25	46	330.63	32.2	331.69	340.00	13.8	15,140	0.09%
2018/05/24	38	302.37	45	303.87	314.00	-7	14,818	-0.05%
2018/05/23	43.2	327.90	21	318.40	306.00	22.2	14,468	0.15%
2018/05/22	19	328.58	21	333.31	340.00	-2	13,948	-0.01%
2018/05/21	5	303.50	6	300.75	309.50	-1	13,624	-0.01%
2018/05/18	9	282.33	9	289.11	281.50	0	13,546	0.00%
2018/05/17	8.1	281.75	1	282.00	281.50	7.1	13,469	0.05%
2018/05/16	6	309.58	7	312.57	312.50	-1	13,429	-0.01%
2018/05/15	10	304.30	12	305.42	312.50	-2	13,411	-0.01%
2018/05/14	0	0.00	5	284.30	284.50	-5	13,411	-0.04%
2018/05/11	11	271.41	7	265.79	259.00	4	13,396	0.03%
2018/05/10	7	255.36	12	258.96	261.00	-5	13,388	-0.04%
2018/05/09	2	244.50	8	245.50	246.00	-6	13,324	-0.05%
2018/05/08	7.1	237.70	7	234.00	232.00	0.1	13,264	0.00%
2018/05/07	54	240.94	57	242.60	249.50	-3	13,232	-0.02%
2018/05/04	40	230.69	29	229.48	227.00	11	12,909	0.09%
2018/05/03	65	209.55	58	212.40	225.00	7	12,582	0.06%
2018/05/02	22	199.95	43	202.14	206.00	-21	12,074	-0.17%
2018/04/30	57	190.28	36	189.46	187.50	21	11,809	0.18%
2018/04/27	7	180.57	18.1	185.18	188.00	-11.1	11,518	-0.10%
2018/04/26	11	174.91	13	173.96	171.00	-2	11,358	-0.02%
2018/04/25	14	174.36	26	172.33	168.00	-12	11,272	-0.11%
2018/04/24	44.1	181.14	26	182.63	172.00	18.1	11,178	0.16%
2018/04/23	10	179.40	17.2	179.94	180.00	-7.2	10,937	-0.07%
2018/04/20	43.2	175.97	63	170.45	164.00	-19.8	10,913	-0.18%
2018/04/19	62	171.69	39	176.51	181.00	23	10,651	0.22%
2018/04/18	67	158.89	73	160.21	169.00	-6	10,175	-0.06%
2018/04/17	77	153.11	70	153.81	157.50	7	9,912	0.07%
2018/04/16	47	136.83	49	142.56	145.50	-2	9,297	-0.02%
2018/04/13	9	133.00	10	132.70	132.50	-1	9,036	-0.01%
2018/04/12	5	128.90	5	129.70	128.00	0	8,959	0.00%
2018/04/11	6	133.08	1	133.00	129.00	5	8,959	0.06%
2018/04/10	4	129.38	9	126.72	129.50	-5	8,925	-0.06%
2018/04/09	0	0.00	2	121.00	122.00	-2	8,811	-0.02%
2018/04/03	35	117.70	32	119.03	120.00	3	8,832	0.03%
2018/04/02	8	123.25	3	121.33	121.50	5	8,763	0.06%
2018/03/31	23	119.13	32	119.89	120.00	-9	8,657	-0.10%
2018/03/30	23	121.43	45	120.92	119.00	-22	8,711	-0.25%
2018/03/29	15	117.83	2	114.50	118.50	13	8,524	0.15%
2018/03/28	7	114.64	5	115.20	115.00	2	8,432	0.02%
2018/03/27	14	118.25	15	117.63	119.50	-1	8,394	-0.01%
2018/03/26	39	112.79	12	111.58	111.00	27	8,231	0.33%
2018/03/23	11	116.64	26	117.65	112.50	-15	8,240	-0.18%
2018/03/22	25	122.48	11	120.91	119.50	14	8,166	0.17%
2018/03/21	1	112.50	10	112.35	112.50	-9	7,858	-0.11%
2018/03/20	31	110.23	26	110.38	109.50	5	7,735	0.06%
2018/03/19	4	109.13	18	108.58	110.00	-14	7,620	-0.18%
2018/03/16	14	106.68	15	107.53	105.00	-1	7,456	-0.01%
2018/03/15	29	104.50	33.1	103.37	106.00	-4.1	7,295	-0.06%
2018/03/14	9	97.64	11	98.01	98.50	-2	7,094	-0.03%
2018/03/13	5	95.92	2	95.35	96.00	3	6,960	0.04%
2018/03/12	0	0.00	6	94.87	95.40	-6	6,943	-0.09%
2018/03/09	1	93.60	0	0.00	93.00	1	6,918	0.01%
2018/03/08	1	94.00	1	94.00	94.00	0	6,952	0.00%
2018/03/07	4	93.88	1	94.40	93.10	3	6,963	0.04%
2018/03/06	6	95.05	11	95.97	95.10	-5	6,992	-0.07%
2018/03/05	8	93.80	3	94.57	93.80	5	6,990	0.07%
2018/03/02	7	91.43	4	91.18	91.10	3	6,972	0.04%
2018/03/01	0	0.00	3	88.60	89.90	-3	6,982	-0.04%
2018/02/27	5	87.38	0	0.00	86.40	5	7,003	0.07%
2018/02/26	1.1	85.04	23	86.27	87.50	-21.9	7,019	-0.31%
2018/02/23	13	85.52	1	89.50	83.30	12	6,937	0.17%
2018/02/22	3	85.10	3	85.83	85.70	0	6,866	0.00%
2018/02/21	6	85.97	3	86.40	86.40	3	6,865	0.04%
2018/02/12	4	84.03	12	85.04	83.60	-8	6,864	-0.12%
2018/02/09	8	83.79	6	84.42	84.20	2	6,924	0.03%
2018/02/07	5	90.88	4	90.10	89.20	1	6,924	0.01%
2018/02/06	4	88.83	0	0.00	87.30	4	6,841	0.06%
2018/02/05	5	92.94	1	94.30	96.20	4	6,701	0.06%
2018/02/02	9	98.68	8	96.33	95.80	1	6,646	0.02%
2018/02/01	5	97.84	3	98.33	98.00	2	6,548	0.03%
2018/01/31	4	97.98	4	98.33	98.30	0	6,512	0.00%
2018/01/30	8	96.89	7	97.49	97.50	1	6,446	0.02%
2018/01/29	5	96.22	5	97.34	98.00	0	6,372	0.00%
2018/01/26	10	91.95	14	91.84	92.20	-4	6,257	-0.06%
2018/01/25	9	96.99	6	95.53	95.40	3	6,086	0.05%
2018/01/24	5	99.16	6	98.78	98.30	-1	6,071	-0.02%
2018/01/23	24	103.13	8	100.94	100.00	16	5,920	0.27%
2018/01/22	7	103.57	13	105.92	108.50	-6	5,765	-0.10%
2018/01/19	15	103.60	8	102.94	103.00	7	5,632	0.12%
2018/01/18	5	99.68	19	101.89	103.00	-14	5,541	-0.25%
2018/01/17	20	95.05	14	95.67	96.40	6	5,378	0.11%
2018/01/16	13	97.91	5	98.52	96.30	8	5,247	0.15%
2018/01/15	24	96.57	28	96.80	96.60	-4	5,072	-0.08%
2018/01/12	6	100.67	1	101.00	101.00	5	4,902	0.10%
2018/01/11	4	105.00	1	104.50	102.50	3	4,819	0.06%
2018/01/10	1	105.00	0	0.00	105.00	1	4,689	0.02%
2018/01/09	0	0.00	1	109.00	109.00	-1	4,688	-0.02%
2018/01/08	2	112.50	1	114.00	110.00	1	4,666	0.02%
2018/01/05	4	118.50	3	116.67	116.00	1	4,630	0.02%
2018/01/04	12	116.50	4	116.00	117.00	8	4,571	0.18%
2018/01/03	5	106.60	8	108.81	111.50	-3	4,456	-0.07%
2018/01/02	5	101.00	3	100.83	101.50	2	4,329	0.05%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析