華新科 (2492)-元大-土城永寧券商分點個股進出

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
117.0
漲跌
▲4.5
漲幅
+4.00%
成交量
18,003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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/03	7	117.57	9.2	117.94	117.00	-2.2	3,910	-0.05%
2024/05/02	0	0.00	2	111.00	112.50	-2	3,631	-0.06%
2024/04/29	0	0.00	2.2	111.59	114.50	-2.2	3,622	-0.06%
2024/04/26	0	0.00	2	107.50	107.00	-2	3,558	-0.06%
2024/04/25	2	107.50	0.1	108.00	107.50	1.9	3,607	0.05%
2024/04/24	2	109.00	1.1	110.36	110.50	0.9	3,638	0.02%
2024/04/23	1	108.50	3	107.00	107.50	-2	3,755	-0.05%
2024/04/22	2	107.50	1	107.50	106.50	1	3,764	0.03%
2024/04/19	7	105.43	4	106.25	104.00	3	3,792	0.08%
2024/04/18	0.2	106.50	2	106.00	106.50	-1.8	3,779	-0.05%
2024/04/17	2	105.50	0	0.00	105.00	2	3,780	0.05%
2024/04/16	0	107.00	0	106.00	104.50	0	3,764	0.00%
2024/04/15	9	111.00	7	112.29	110.00	2	3,719	0.05%
2024/04/12	4	114.25	2	116.00	114.50	2	3,703	0.05%
2024/04/11	1.2	115.83	2	114.50	113.50	-0.9	3,698	-0.02%
2024/04/10	4	118.00	2	118.25	117.50	2	3,684	0.05%
2024/04/09	1	119.00	4	117.25	117.50	-3	3,712	-0.08%
2024/04/08	7.1	120.99	0	0.00	118.00	7.1	3,718	0.19%
2024/04/02	8.1	123.80	4.2	122.12	120.50	3.9	3,630	0.11%
2024/04/01	5	119.41	37.3	121.53	124.00	-32.3	3,358	-0.96%
2024/03/29	10	115.65	13	115.27	113.00	-3	3,016	-0.10%
2024/03/28	30	111.97	30.2	112.50	111.50	-0.2	2,842	-0.01%
2024/03/27	1	109.00	1	109.00	109.00	0	2,777	0.00%
2024/03/26	11	110.41	11	108.68	109.00	0	2,790	0.00%
2024/03/25	12	110.62	13	109.35	109.50	-1	2,803	-0.04%
2024/03/22	18	107.78	18	107.50	109.50	0	2,835	0.00%
2024/03/21	2	109.50	4	107.75	109.00	-2	2,890	-0.07%
2024/03/20	16	108.50	8	108.50	107.00	8	3,059	0.26%
2024/03/18	0	0.00	0.2	107.50	107.50	-0.2	3,172	-0.01%
2024/03/15	0	0.00	0.1	107.50	106.50	-0.1	3,214	0.00%
2024/03/14	4	107.63	5	107.70	107.50	-1	3,330	-0.03%
2024/03/13	0.2	104.50	0	0.00	103.50	0.2	3,348	0.01%
2024/03/12	1	105.00	0	0.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	0.1	104.10	104.00	-0.1	3,469	0.00%
2024/03/08	0.2	103.41	0	0.00	102.50	0.2	3,657	0.00%
2024/03/07	1.1	105.48	1	107.50	104.50	0.1	3,746	0.00%
2024/03/06	0.5	107.00	1.1	107.52	107.00	-0.6	3,982	-0.01%
2024/03/05	2.1	108.26	0	0.00	108.00	2.1	4,272	0.05%
2024/03/04	1.2	109.92	1	109.00	109.00	0.2	4,763	0.00%
2024/02/27	2	112.00	1	112.50	108.50	1	5,122	0.02%
2024/02/23	1.1	112.81	0	0.00	111.50	1.1	5,212	0.02%
2024/02/22	1	112.00	1	113.00	113.00	0	5,213	0.00%
2024/02/21	0	0.00	2	113.50	113.00	-2	5,245	-0.04%
2024/02/20	2	112.50	0	0.00	112.50	2	5,234	0.04%
2024/02/19	2	112.75	0	0.00	114.00	2	5,224	0.04%
2024/02/16	1	110.00	1	111.50	112.50	0	5,225	0.00%
2024/02/15	2	110.50	1.2	111.17	111.50	0.8	5,289	0.02%
2024/02/05	1	108.00	1	108.00	108.00	0	5,281	0.00%
2024/02/02	1	109.00	1	109.38	109.00	0	5,347	0.00%
2024/02/01	1	108.00	0	0.00	108.00	1	5,405	0.02%
2024/01/31	0	0.00	2	107.25	108.00	-2	5,504	-0.04%
2024/01/30	1	108.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	0.4	108.50	0	0.00	110.50	0.4	5,693	0.01%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	1	110.00	0	0.00	109.00	1	6,635	0.02%
2024/01/19	3	106.83	4	106.63	107.50	-1	6,628	-0.02%
2024/01/18	0.5	108.00	0.1	108.00	107.00	0.5	6,594	0.01%
2024/01/17	10.3	112.35	6	112.42	107.00	4.2	6,572	0.06%
2024/01/16	1	111.50	0	0.00	111.00	1	6,437	0.02%
2024/01/15	1	114.38	1	110.00	114.50	0	6,419	0.00%
2024/01/12	3.2	109.63	3	111.17	110.00	0.2	6,378	0.00%
2024/01/11	2	111.51	0	0.00	112.50	2	6,351	0.03%
2024/01/10	0	112.00	0	0.00	111.50	0	6,356	0.00%
2024/01/09	0	0.00	2	114.00	113.00	-2	6,372	-0.03%
2024/01/08	3.2	114.95	1.5	114.81	114.00	1.8	6,387	0.03%
2024/01/05	0	116.00	0	0.00	116.00	0	6,411	0.00%
2024/01/04	3.2	116.19	0	0.00	116.00	3.2	6,476	0.05%
2024/01/03	2	118.50	0	0.00	118.00	2	6,470	0.03%
2024/01/02	4	121.75	0	0.00	121.00	4	6,421	0.06%
2023/12/29	2	122.00	0	0.00	123.00	2	6,388	0.03%
2023/12/28	1.1	123.47	0	0.00	123.00	1.1	6,380	0.02%
2023/12/26	2.1	122.03	0	0.00	122.50	2.1	6,324	0.03%
2023/12/25	1	124.00	0	0.00	124.00	1	6,276	0.02%
2023/12/22	1.1	123.00	0	0.00	122.00	1.1	6,259	0.02%
2023/12/21	0	123.50	1	124.00	123.50	-1	6,230	-0.02%
2023/12/20	3	125.00	0	0.00	124.50	3	6,209	0.05%
2023/12/19	0.1	125.89	5	125.30	125.00	-4.9	6,196	-0.08%
2023/12/18	8	129.25	6.4	128.64	128.50	1.6	6,165	0.03%
2023/12/15	1	132.00	0	0.00	130.50	1	6,163	0.02%
2023/12/14	15	136.00	2	134.00	134.00	13	6,053	0.21%
2023/12/12	2	134.75	3	132.67	132.00	-1	5,991	-0.02%
2023/12/11	1	136.02	1	134.50	134.50	0	5,960	0.00%
2023/12/08	3.2	130.97	0	0.00	132.50	3.2	5,858	0.05%
2023/12/07	3.2	133.82	1	133.00	133.00	2.2	5,800	0.04%
2023/12/06	2	134.26	1.1	134.08	134.00	0.9	5,791	0.02%
2023/12/05	12	139.29	3	139.67	136.50	9	5,742	0.16%
2023/12/04	0	0.00	1.2	141.33	140.50	-1.2	5,676	-0.02%
2023/12/01	11.1	141.50	24	140.46	140.00	-12.9	5,655	-0.23%
2023/11/30	21	138.19	2.3	138.18	136.50	18.7	5,545	0.34%
2023/11/29	62.1	137.83	75.9	137.93	139.50	-13.8	5,607	-0.25%
2023/11/28	3.9	125.83	9.3	125.43	127.00	-5.4	5,566	-0.10%
2023/11/27	7	122.71	3	123.50	120.00	4	5,470	0.07%
2023/11/24	17.1	126.37	12.2	124.91	124.00	4.9	5,395	0.09%
2023/11/23	2.2	120.87	2.2	121.48	122.00	0.1	5,097	0.00%
2023/11/22	1.1	116.45	9	120.06	120.00	-7.9	4,996	-0.16%
2023/11/21	0	0.00	1.3	117.08	116.50	-1.3	4,921	-0.03%
2023/11/20	1	116.50	0	0.00	116.00	1	4,900	0.02%
2023/11/17	0	0.00	2.1	118.79	119.50	-2.1	4,843	-0.04%
2023/11/16	2.3	117.07	2.2	117.55	117.00	0.1	4,848	0.00%
2023/11/15	6.3	117.24	2	117.50	117.00	4.3	4,832	0.09%
2023/11/14	6.1	117.73	1	118.95	116.50	5.1	4,799	0.11%
2023/11/13	0	121.50	6.2	121.09	121.50	-6.2	4,733	-0.13%
2023/11/10	0.1	120.45	7	121.21	121.50	-6.9	4,696	-0.15%
2023/11/09	1.1	124.90	2	124.00	124.00	-0.9	4,613	-0.02%
2023/11/08	6.1	124.73	1	124.00	123.50	5.1	4,562	0.11%
2023/11/07	1.1	123.99	4.1	124.72	124.50	-3	4,481	-0.07%
2023/11/06	3	123.49	7	123.43	123.50	-4	4,397	-0.09%
2023/11/03	6	122.17	20.1	121.95	122.00	-14.1	4,290	-0.33%
2023/11/02	22.1	117.94	15.7	117.93	118.50	6.4	4,019	0.16%
2023/11/01	131.1	114.00	141.6	114.42	111.00	-10.5	3,663	-0.29%	大買/大賣/
2023/10/27	3	104.16	0.2	104.68	103.00	2.8	3,394	0.08%
2023/10/26	3.1	103.53	0.1	104.00	103.50	3	3,399	0.09%
2023/10/25	0.3	108.80	0.1	109.00	107.50	0.2	3,411	0.00%
2023/10/24	0.1	106.83	1	108.00	108.50	-0.9	3,414	-0.03%
2023/10/23	0	107.00	0	0.00	106.50	0	3,406	0.00%
2023/10/20	2.1	103.60	2	105.50	106.50	0.1	3,405	0.00%
2023/10/19	0	0.00	0	106.00	106.00	0	3,429	0.00%
2023/10/18	0	0.00	2	106.00	105.50	-2	3,449	-0.06%
2023/10/17	0	0.00	4.1	108.49	107.00	-4.1	3,445	-0.12%
2023/10/16	2	107.50	9.3	107.68	108.50	-7.3	3,457	-0.21%
2023/10/13	0	0.00	0.2	107.00	108.00	-0.2	3,490	-0.01%
2023/10/12	1.2	107.85	4.2	107.13	108.00	-3	3,510	-0.09%
2023/10/06	2	99.95	0	0.00	99.90	2	3,476	0.06%
2023/10/04	7.1	99.23	2.3	99.36	99.30	4.8	3,489	0.14%
2023/10/03	2.1	100.51	0	0.00	100.50	2.1	3,477	0.06%
2023/10/02	2.1	103.49	0.4	102.50	103.50	1.6	3,476	0.05%
2023/09/28	3	102.50	0	0.00	102.50	3	3,482	0.09%
2023/09/26	0.1	102.00	0	0.00	101.50	0.1	3,495	0.00%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	0	0.00	5	100.50	103.50	-5	3,520	-0.14%
2023/09/21	3.1	100.00	0	0.00	99.60	3.1	3,548	0.09%
2023/09/20	1.1	105.80	1	107.50	103.50	0.1	3,493	0.00%
2023/09/19	3	107.67	2	106.00	106.00	1	3,442	0.03%
2023/09/18	2	107.00	2	108.00	108.00	0	3,369	0.00%
2023/09/15	7	107.57	7	107.36	108.00	0	3,331	0.00%
2023/09/14	2	106.50	1	105.50	107.00	1	3,297	0.03%
2023/09/13	1.3	106.87	3	105.50	105.50	-1.7	3,280	-0.05%
2023/09/12	3.1	105.68	0	0.00	106.00	3.1	3,264	0.09%
2023/09/11	2.1	104.98	2	105.00	105.00	0.1	3,251	0.00%
2023/09/08	2.1	104.50	0	0.00	106.00	2.1	3,229	0.07%
2023/09/07	11.2	107.76	0.3	107.00	106.50	10.9	3,205	0.34%
2023/09/06	0	0.00	11.1	110.36	111.00	-11.1	3,129	-0.35%
2023/09/05	9.1	108.65	9.2	107.86	107.50	-0.1	3,044	0.00%
2023/09/04	17.4	109.68	6.2	110.34	107.00	11.2	2,971	0.38%
2023/09/01	3	108.00	24.4	105.32	108.00	-21.4	2,638	-0.81%
2023/08/31	0	0.00	3.1	98.54	98.60	-3.1	2,250	-0.14%
2023/08/30	1	96.10	0	0.00	95.90	1	2,274	0.04%
2023/08/28	0	0.00	1	96.00	94.90	-1	2,361	-0.04%
2023/08/25	0	0.00	4	95.55	95.00	-4	2,442	-0.16%
2023/08/24	10	95.74	7	94.77	95.40	3	2,458	0.12%
2023/08/22	1	96.30	1.1	96.68	96.30	-0.1	2,500	0.00%
2023/08/18	2	95.40	10	95.31	94.50	-8	2,490	-0.32%
2023/08/17	0	0.00	1	94.50	94.00	-1	2,490	-0.04%
2023/08/16	0	90.80	0	0.00	91.30	0	2,480	0.00%
2023/08/15	1	91.20	0	0.00	91.10	1	2,505	0.04%
2023/08/14	2	91.30	1	91.80	91.10	1	2,540	0.04%
2023/08/11	0	0.00	1.3	92.16	91.50	-1.3	2,558	-0.05%
2023/08/10	2.1	90.11	1	90.50	90.00	1.1	2,589	0.04%
2023/08/09	4.2	90.76	0.1	91.30	90.30	4	2,610	0.15%
2023/08/08	4.1	92.21	0	0.00	91.30	4.1	2,629	0.16%
2023/08/07	2.4	92.22	2	92.80	92.70	0.4	2,650	0.01%
2023/08/02	6	93.93	2	94.90	93.30	4	2,678	0.15%
2023/08/01	2	95.70	2	96.30	94.70	0	2,797	0.00%
2023/07/31	2	96.40	3.1	97.18	94.90	-1.1	2,977	-0.04%
2023/07/28	0	0.00	5.1	96.07	95.70	-5.1	2,962	-0.17%
2023/07/27	2	94.50	1	95.50	95.90	1	2,936	0.03%
2023/07/26	5	94.24	9	94.00	94.00	-4	2,922	-0.14%
2023/07/25	2.3	94.93	3.1	95.26	95.00	-0.8	2,934	-0.03%
2023/07/24	1.3	94.39	0	0.00	94.10	1.3	2,945	0.04%
2023/07/21	3.3	98.76	5	97.44	97.30	-1.7	2,935	-0.06%
2023/07/20	0	0.00	1.1	99.80	99.80	-1.1	2,954	-0.04%
2023/07/19	2.1	100.45	0	0.00	98.50	2.1	2,970	0.07%
2023/07/18	0	0.00	1.2	100.08	99.30	-1.2	3,009	-0.04%
2023/07/17	0	0.00	2.7	98.42	100.50	-2.7	2,991	-0.09%
2023/07/13	0	0.00	1.2	97.12	96.40	-1.2	3,004	-0.04%
2023/07/12	3	95.80	0	0.00	95.60	3	3,029	0.10%
2023/07/11	0	0.00	1.2	96.37	96.60	-1.2	3,173	-0.04%
2023/07/10	0	0.00	1	94.20	94.30	-1	3,359	-0.03%
2023/07/07	2.2	94.28	0	0.00	94.70	2.2	3,602	0.06%
2023/07/06	2	95.60	0	0.00	94.80	2	3,681	0.05%
2023/07/05	1	96.00	1	97.70	96.10	0	3,830	0.00%
2023/07/04	0	0.00	1	96.70	96.60	-1	3,818	-0.03%
2023/06/30	3.2	96.25	0	0.00	95.40	3.2	3,864	0.08%
2023/06/29	2	94.90	1.8	96.80	96.80	0.2	3,841	0.00%
2023/06/28	2	93.85	1	93.70	93.70	1	3,778	0.03%
2023/06/27	4.3	94.38	6	94.42	93.60	-1.7	3,781	-0.04%
2023/06/21	3.3	95.56	3.3	96.35	94.90	0	3,782	0.00%
2023/06/20	1.3	94.88	0	0.00	94.80	1.3	3,767	0.03%
2023/06/19	0	0.00	1	95.60	95.30	-1	3,758	-0.03%
2023/06/16	6	95.60	5.4	95.84	95.80	0.6	3,753	0.02%
2023/06/15	0	0.00	1.1	96.36	96.80	-1.1	3,729	-0.03%
2023/06/14	5	95.50	0.3	95.90	95.70	4.8	3,742	0.13%
2023/06/13	1.2	95.44	0	0.00	96.10	1.2	3,752	0.03%
2023/06/12	3.1	94.57	2	95.00	94.80	1.1	3,752	0.03%
2023/06/09	1	95.30	0	0.00	96.10	1	3,703	0.03%
2023/06/08	4.2	95.67	2.4	96.58	95.10	1.8	3,694	0.05%
2023/06/07	1.2	98.73	0	0.00	99.10	1.2	3,651	0.03%
2023/06/06	1.3	102.16	2	99.20	99.00	-0.7	3,634	-0.02%
2023/06/05	0.1	103.50	1.3	104.50	104.50	-1.2	3,576	-0.03%
2023/06/02	8	105.13	0	0.00	105.50	8	3,542	0.23%
2023/06/01	3.1	103.00	0.1	103.50	102.50	3	3,538	0.09%
2023/05/31	0	0.00	1.3	103.92	104.00	-1.3	3,541	-0.04%
2023/05/29	0	0.00	1	100.50	101.00	-1	3,544	-0.03%
2023/05/24	1	99.70	0	0.00	100.00	1	3,610	0.03%
2023/05/23	0	0.00	0.4	99.90	100.00	-0.4	3,626	-0.01%
2023/05/22	0	0.00	1	100.00	100.50	-1	3,656	-0.03%
2023/05/19	0.1	98.80	0	0.00	98.60	0.1	3,757	0.00%
2023/05/18	0	0.00	3	99.87	100.00	-3	3,904	-0.08%
2023/05/17	0	0.00	0.4	99.38	98.40	-0.4	3,903	-0.01%
2023/05/16	2	97.55	8	97.64	98.20	-6	3,933	-0.15%
2023/05/15	4.1	94.55	1	94.00	95.20	3.1	3,896	0.08%
2023/05/12	2.1	95.75	0	0.00	95.70	2.1	3,887	0.05%
2023/05/11	2.1	98.31	1	97.30	96.60	1.1	3,945	0.03%
2023/05/10	1.1	99.27	1	100.00	98.70	0.1	3,936	0.00%
2023/05/09	4	99.20	8	98.89	99.00	-4	3,924	-0.10%
2023/05/08	5.2	100.94	4	101.50	99.80	1.2	3,908	0.03%
2023/05/05	5.1	102.20	8.5	100.44	102.00	-3.5	3,817	-0.09%
2023/05/04	2	93.90	2	94.00	94.30	0	3,859	0.00%
2023/05/03	0.1	95.00	3	94.93	94.60	-2.9	4,051	-0.07%
2023/05/02	0	0.00	1	95.80	95.90	-1	4,090	-0.02%
2023/04/28	1	95.20	0	0.00	95.40	1	4,112	0.02%
2023/04/27	0	93.20	2	93.70	93.70	-2	4,077	-0.05%
2023/04/26	2	94.15	0	0.00	94.00	2	4,061	0.05%
2023/04/25	1.3	93.90	0	0.00	93.30	1.3	4,030	0.03%
2023/04/24	4	97.08	2.2	96.96	96.70	1.8	3,990	0.05%
2023/04/21	1.4	99.18	1	97.10	97.10	0.4	3,959	0.01%
2023/04/20	0.1	102.75	1.1	103.68	102.00	-1.1	3,892	-0.03%
2023/04/19	1.4	105.72	8	105.00	103.00	-6.6	3,884	-0.17%
2023/04/18	4	107.00	1.2	108.12	106.00	2.8	3,843	0.07%
2023/04/17	3.2	108.36	2	107.00	107.00	1.2	3,789	0.03%
2023/04/14	0	0.00	2.1	111.89	110.50	-2.1	3,725	-0.06%
2023/04/13	6.3	110.31	7.3	110.82	109.00	-1.1	3,574	-0.03%
2023/04/12	3.3	109.14	27.8	105.69	110.00	-24.5	3,373	-0.72%
2023/04/11	3.1	102.11	3.1	101.69	102.50	0	3,130	0.00%
2023/04/10	2	99.70	9.4	100.24	100.00	-7.4	3,037	-0.24%
2023/04/07	0.1	94.80	0	0.00	94.70	0.1	2,876	0.00%
2023/04/06	3.1	94.41	0	0.00	94.70	3.1	2,867	0.11%
2023/03/31	7	97.91	12.1	97.88	96.70	-5.1	2,850	-0.18%
2023/03/30	1	95.80	0	0.00	95.50	1	2,825	0.04%
2023/03/29	1.1	94.71	0	0.00	94.10	1.1	2,840	0.04%
2023/03/28	2	95.60	0	0.00	94.80	2	2,858	0.07%
2023/03/27	2	96.60	2	96.66	96.60	0	2,868	0.00%
2023/03/24	0	0.00	1.1	97.91	98.00	-1.1	2,895	-0.04%
2023/03/23	3	96.17	2	96.80	96.20	1	2,865	0.03%
2023/03/21	2	94.80	2	94.60	94.20	0	2,870	0.00%
2023/03/20	1	94.20	0	0.00	94.10	1	2,897	0.03%
2023/03/17	2	92.60	1	93.30	92.90	1	2,906	0.03%
2023/03/16	4	92.65	0	0.00	92.90	4	2,893	0.14%
2023/03/15	3	94.87	2	95.30	94.70	1	2,884	0.03%
2023/03/14	0.2	94.00	1	93.70	93.50	-0.8	2,882	-0.03%
2023/03/13	3	94.87	4	94.20	95.00	-1	2,909	-0.03%
2023/03/10	13.1	96.77	0	0.00	95.30	13.1	2,904	0.45%
2023/03/09	12	99.22	5	100.52	98.70	7	2,871	0.24%
2023/03/08	0	0.00	1	101.00	100.50	-1	2,855	-0.04%
2023/03/07	0.1	102.00	4.1	101.99	102.00	-4.1	2,838	-0.14%
2023/03/06	2	102.00	3.1	100.08	102.00	-1.1	2,805	-0.04%
2023/03/03	0	0.00	27	97.84	97.60	-27	2,749	-0.98%
2023/03/02	23.1	96.39	1	98.20	95.90	22.1	2,722	0.81%
2023/03/01	6.3	97.72	4.2	97.09	97.10	2.1	2,690	0.08%
2023/02/24	2	100.50	1	100.50	100.50	1	2,619	0.04%
2023/02/23	3	99.70	2	100.50	101.00	1	2,578	0.04%
2023/02/22	4.1	98.60	1	98.10	98.10	3.1	2,553	0.12%
2023/02/20	3	101.00	0	0.00	100.50	3	2,502	0.12%
2023/02/17	13	100.50	11.1	101.01	101.00	1.9	2,476	0.08%
2023/02/16	14	99.79	27.2	99.28	100.50	-13.2	2,360	-0.56%
2023/02/15	4	94.05	0	0.00	93.90	4	2,239	0.18%
2023/02/14	3	94.40	4.2	94.51	95.70	-1.2	2,217	-0.05%
2023/02/13	6	92.40	4	93.08	93.70	2	2,211	0.09%
2023/02/10	8.2	93.50	7	93.96	93.00	1.2	2,224	0.05%
2023/02/09	6.1	95.48	6	95.53	94.80	0.1	2,220	0.00%
2023/02/08	1	98.40	1.1	99.27	98.70	-0.1	2,154	0.00%
2023/02/07	2	98.30	2	98.00	98.50	0	2,151	0.00%
2023/02/06	5	98.94	0	0.00	98.70	5	2,182	0.23%
2023/02/03	0.1	100.50	1	101.50	100.00	-0.9	2,200	-0.04%
2023/02/02	13.2	101.41	6	100.65	101.50	7.2	2,212	0.32%
2023/02/01	13	98.23	27.8	97.01	98.80	-14.8	2,022	-0.73%
2023/01/31	3	89.40	7.1	88.48	89.90	-4.1	1,830	-0.22%
2023/01/30	11	87.55	12.1	86.72	87.70	-1.1	1,790	-0.06%
2023/01/17	6	83.62	6	83.90	84.00	0	1,776	0.00%
2023/01/16	2	84.40	4	85.30	84.50	-2	1,794	-0.11%
2023/01/13	1	84.30	0	0.00	84.10	1	1,796	0.06%
2023/01/09	2	85.40	2.1	84.93	85.60	-0.1	1,859	-0.01%
2023/01/06	0	0.00	6	81.72	82.40	-6	1,844	-0.33%
2023/01/05	0	0.00	2	81.90	81.00	-2	1,850	-0.11%
2023/01/04	0	0.00	2	80.50	80.90	-2	1,856	-0.11%
2023/01/03	2	79.20	0.1	80.70	79.20	1.9	1,859	0.10%
2022/12/30	0	0.00	2	79.30	79.00	-2	1,868	-0.11%
2022/12/29	2	78.20	0.2	81.26	78.20	1.8	1,880	0.10%
2022/12/27	0	0.00	1	80.30	79.90	-1	1,910	-0.05%
2022/12/26	0	0.00	2.2	78.94	79.00	-2.2	1,930	-0.11%
2022/12/23	1	78.80	0	0.00	78.70	1	1,957	0.05%
2022/12/22	0	0.00	0.6	79.78	79.80	-0.6	1,986	-0.03%
2022/12/21	9.2	78.11	8	77.64	77.50	1.2	1,990	0.06%
2022/12/20	6	79.72	13	79.88	78.00	-7	1,984	-0.35%
2022/12/19	5.4	80.73	2	80.90	80.50	3.4	1,998	0.17%
2022/12/16	1.1	81.11	0	0.00	81.00	1.1	1,986	0.06%
2022/12/15	0	0.00	0.2	83.20	82.80	-0.2	1,961	-0.01%
2022/12/14	3	82.67	0	0.00	83.20	3	1,983	0.15%
2022/12/13	1.2	82.73	0	0.00	81.90	1.2	1,988	0.06%
2022/12/12	4	81.00	2	83.40	84.50	2	1,974	0.10%
2022/12/09	3	82.50	0	0.00	82.10	3	1,964	0.15%
2022/12/08	1	82.30	1	82.60	82.40	0	1,972	0.00%
2022/12/07	1.2	84.99	2	85.00	83.40	-0.8	1,966	-0.04%
2022/12/06	0.2	87.03	1	85.60	85.80	-0.8	1,964	-0.04%
2022/12/05	0	0.00	0	90.05	89.00	0	1,998	0.00%
2022/12/02	0.4	88.30	0	0.00	88.40	0.4	2,000	0.02%
2022/12/01	2.1	88.68	0.1	88.80	87.90	2	1,998	0.10%
2022/11/30	0	0.00	0.1	87.20	87.30	-0.1	1,984	0.00%
2022/11/29	0	0.00	3	84.40	85.40	-3	1,979	-0.15%
2022/11/28	1	83.60	2	84.00	84.10	-1	1,976	-0.05%
2022/11/25	2	85.60	3	85.40	85.20	-1	1,987	-0.05%
2022/11/23	0	0.00	2	84.80	84.20	-2	1,994	-0.10%
2022/11/22	0.1	85.10	0	0.00	84.70	0.1	2,018	0.00%
2022/11/21	0.1	86.20	0	0.00	85.20	0.1	2,018	0.00%
2022/11/18	3.1	86.72	0.1	87.83	86.90	3	2,012	0.15%
2022/11/17	1	87.80	0	0.00	88.40	1	2,003	0.05%
2022/11/16	1.1	87.05	1	87.50	87.30	0.1	1,996	0.01%
2022/11/15	2	87.40	2.1	87.60	88.40	-0.1	1,980	0.00%
2022/11/14	0	0.00	1	87.00	86.60	-1	1,965	-0.05%
2022/11/11	0	0.00	6	85.70	85.60	-6	1,977	-0.30%
2022/11/10	0	0.00	2	84.40	84.70	-2	1,929	-0.10%
2022/11/09	0	0.00	1.1	83.52	84.10	-1.1	1,921	-0.05%
2022/11/08	1	81.70	4	82.25	81.20	-3	1,873	-0.16%
2022/11/07	3	81.07	1	81.30	81.40	2	1,855	0.11%
2022/11/04	2	81.10	0.1	81.10	81.70	2	1,840	0.11%
2022/11/03	5	80.86	4	80.63	80.60	1	1,832	0.05%
2022/11/02	4	79.55	1	79.50	79.50	3	1,824	0.16%
2022/11/01	0	0.00	1.1	79.28	81.50	-1.1	1,785	-0.06%
2022/10/31	0	0.00	14.2	77.54	79.00	-14.2	1,729	-0.82%
2022/10/28	13.3	76.10	0	0.00	73.10	13.3	1,671	0.79%
2022/10/27	0	0.00	10.1	78.85	79.00	-10.1	1,631	-0.62%
2022/10/24	1	76.00	2.1	76.80	76.80	-1.1	1,620	-0.06%
2022/10/21	1	74.20	1	74.20	73.50	0	1,610	0.00%
2022/10/20	10	76.23	0	0.00	75.30	10	1,606	0.62%
2022/10/19	3.1	77.80	0	0.00	78.00	3.1	1,591	0.19%
2022/10/18	0	0.00	12.1	79.08	79.00	-12.1	1,565	-0.77%
2022/10/17	1	72.90	0	0.00	76.90	1	1,562	0.06%
2022/10/11	10	74.80	0.3	75.50	74.60	9.7	1,618	0.60%
2022/10/06	0	0.00	3	78.63	78.90	-3	1,637	-0.18%
2022/10/04	2	76.30	0	0.00	76.90	2	1,638	0.12%
2022/10/03	6	73.95	5	74.42	74.00	1	1,648	0.06%
2022/09/30	2	72.40	0	0.00	74.50	2	1,688	0.12%
2022/09/29	1	74.50	2.1	74.82	75.20	-1.1	1,690	-0.07%
2022/09/28	1	76.70	1	76.70	73.30	0	1,679	0.00%
2022/09/27	4	77.35	3	78.00	78.10	1	1,687	0.06%
2022/09/26	2	79.95	1	82.10	77.00	1	1,720	0.06%
2022/09/23	0	0.00	2	83.40	83.40	-2	1,758	-0.11%
2022/09/22	1	84.00	1	83.90	84.30	0	1,779	0.00%
2022/09/21	0.2	85.30	5	85.20	85.40	-4.8	1,782	-0.27%
2022/09/20	1	87.10	0	0.00	86.60	1	1,763	0.06%
2022/09/19	6.1	87.48	0	0.00	87.20	6.1	1,758	0.35%
2022/09/16	2	89.15	0	0.00	88.40	2	1,762	0.11%
2022/09/12	0	0.00	8.1	92.39	92.90	-8.1	1,817	-0.45%
2022/09/07	3	84.30	1	84.80	84.20	2	1,786	0.11%
2022/09/06	0.1	86.50	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	5	87.64	4	87.65	87.40	1	1,820	0.05%
2022/09/02	5.1	90.14	1	90.10	89.90	4.1	1,830	0.22%
2022/09/01	5	90.88	3	90.20	90.20	2	1,837	0.11%
2022/08/31	0	0.00	1.1	92.18	93.00	-1.1	1,821	-0.06%
2022/08/30	1	91.50	1	90.50	91.60	0	1,817	0.00%
2022/08/29	5.2	90.91	3	90.20	90.20	2.2	1,819	0.12%
2022/08/26	0	0.00	0.1	94.96	95.00	-0.1	1,823	0.00%
2022/08/25	0	0.00	2	93.80	94.00	-2	1,843	-0.11%
2022/08/24	2	92.20	0	0.00	91.70	2	1,850	0.11%
2022/08/22	1	94.50	0	0.00	93.90	1	1,915	0.05%
2022/08/18	2	92.20	3	92.63	93.40	-1	1,949	-0.05%
2022/08/16	1	93.40	0	0.00	93.40	1	1,923	0.05%
2022/08/15	3	94.53	2	95.10	94.70	1	1,914	0.05%
2022/08/12	0	0.00	4	92.00	93.50	-4	1,913	-0.21%
2022/08/10	0	0.00	6	89.95	89.50	-6	1,954	-0.31%
2022/08/08	10	93.97	0	0.00	94.00	10	1,963	0.51%
2022/08/04	1	95.50	1	94.70	94.70	0	2,001	0.00%
2022/08/03	4	96.88	3	97.37	96.40	1	2,033	0.05%
2022/08/02	1	96.20	1	96.80	96.00	0	2,068	0.00%
2022/08/01	2	99.35	1	99.90	99.40	1	2,112	0.05%
2022/07/29	1.1	101.98	3	102.00	101.50	-2	2,144	-0.09%
2022/07/28	4	100.63	1	101.00	101.00	3	2,169	0.14%
2022/07/27	2	100.50	0	0.00	101.50	2	2,218	0.09%
2022/07/26	1	101.00	6	100.00	99.50	-5	2,220	-0.23%
2022/07/25	0	0.00	2	101.50	102.00	-2	2,221	-0.09%
2022/07/22	2	102.00	2	102.00	102.00	0	2,232	0.00%
2022/07/21	1	100.00	2.1	101.24	102.50	-1.1	2,237	-0.05%
2022/07/20	1	99.50	1	98.80	98.80	0	2,209	0.00%
2022/07/19	6	99.07	4	99.48	99.90	2	2,217	0.09%
2022/07/18	0	97.00	0	0.00	99.00	0	2,197	0.00%
2022/07/15	0	95.90	2	96.20	96.30	-2	2,184	-0.09%
2022/07/14	1	95.10	4.1	95.20	95.90	-3.1	2,225	-0.14%
2022/07/13	2	92.65	4	93.10	92.00	-2	2,215	-0.09%
2022/07/12	0	0.00	0	91.50	90.00	0	2,209	0.00%
2022/07/11	3	92.23	1	92.90	91.50	2	2,197	0.09%
2022/07/08	19	95.98	21	95.06	94.50	-2	2,180	-0.09%
2022/07/07	7	90.57	7	89.64	91.40	0	2,129	0.00%
2022/07/06	1	88.10	1	88.90	87.60	0	2,123	0.00%
2022/07/05	3	87.60	3	88.13	88.60	0	2,149	0.00%
2022/07/04	1	85.40	7	85.19	85.80	-6	2,128	-0.28%
2022/07/01	12	85.34	6	85.42	82.70	6	2,102	0.29%
2022/06/30	6	90.47	7	90.26	89.70	-1	2,029	-0.05%
2022/06/29	3	93.30	2	93.45	93.10	1	2,000	0.05%
2022/06/28	3	96.47	1	95.20	95.20	2	1,986	0.10%
2022/06/27	2	97.00	1	96.50	97.90	1	1,996	0.05%
2022/06/24	4	95.23	4	95.33	95.00	0	1,995	0.00%
2022/06/23	1	93.20	2	94.00	93.60	-1	1,987	-0.05%
2022/06/22	4	94.25	1	95.30	93.10	3	1,977	0.15%
2022/06/20	2	95.30	10	96.79	94.50	-8	1,961	-0.41%
2022/06/17	2	100.25	3	100.67	100.50	-1	1,903	-0.05%
2022/06/16	1	107.50	0	0.00	103.00	1	1,869	0.05%
2022/06/15	1	106.00	0	0.00	105.50	1	1,869	0.05%
2022/06/13	2	109.00	2	107.50	107.00	0	1,903	0.00%
2022/06/10	3.1	114.66	0	114.00	113.50	3.1	1,898	0.16%
2022/06/08	0	0.00	2	119.50	118.00	-2	1,893	-0.11%
2022/06/07	2	118.50	0	0.00	118.00	2	1,903	0.11%
2022/06/06	4	118.39	0	0.00	120.00	4	1,916	0.21%
2022/06/01	3	117.17	0	0.00	116.50	3	1,952	0.15%
2022/05/30	15	118.00	10	116.50	116.50	5	1,952	0.26%
2022/05/27	4	115.25	6.2	114.74	116.00	-2.2	1,899	-0.12%
2022/05/26	3	112.00	1.2	112.50	111.00	1.8	1,893	0.10%
2022/05/25	0	0.00	0.1	110.50	111.00	-0.1	1,904	-0.01%
2022/05/20	1	112.00	0.1	112.50	111.50	0.9	2,002	0.04%
2022/05/19	4	110.13	2	110.50	111.00	2	2,006	0.10%
2022/05/18	4.1	113.38	4.1	114.13	113.00	0	2,013	0.00%
2022/05/17	3	112.50	8.1	110.59	112.50	-5.1	1,983	-0.26%
2022/05/16	1.1	106.05	0	0.00	106.50	1.1	1,962	0.06%
2022/05/13	2	106.00	1	105.50	106.50	1	1,960	0.05%
2022/05/12	3	106.50	6	105.67	104.00	-3	1,959	-0.15%
2022/05/11	2	106.50	0	0.00	107.00	2	1,937	0.10%
2022/05/10	1	108.50	9	105.83	109.50	-8	1,916	-0.42%
2022/05/09	1	109.50	13	109.04	108.50	-12	1,890	-0.63%
2022/05/06	3	113.17	2	114.00	113.00	1	1,844	0.05%
2022/05/05	1	117.00	0	0.00	118.00	1	1,829	0.05%
2022/05/04	3.1	117.85	4	118.25	117.50	-0.9	1,823	-0.05%
2022/05/03	2	121.50	3.1	121.55	123.50	-1.1	1,783	-0.06%
2022/04/29	0	0.00	1	123.00	122.50	-1	1,790	-0.06%
2022/04/28	1	122.50	0	0.00	122.50	1	1,798	0.06%
2022/04/26	2.2	121.05	1	121.00	121.00	1.2	1,777	0.07%
2022/04/25	5.1	122.73	0	0.00	121.50	5.1	1,827	0.28%
2022/04/22	1.1	129.00	2	129.50	129.00	-0.9	1,809	-0.05%
2022/04/21	1	132.00	3	131.00	132.00	-2	1,832	-0.11%
2022/04/20	0.1	128.50	0	0.00	129.00	0.1	1,853	0.01%
2022/04/19	2.2	129.35	10	129.50	129.50	-7.9	1,855	-0.42%
2022/04/18	1	129.00	2	128.00	128.00	-1	1,927	-0.05%
2022/04/15	0.1	129.50	0	0.00	129.00	0.1	1,936	0.00%
2022/04/13	1	130.50	1	132.00	132.00	0	2,013	0.00%
2022/04/12	0	0.00	5	127.60	128.00	-5	2,103	-0.24%
2022/04/11	0.1	130.50	4	128.50	128.50	-3.9	2,361	-0.17%
2022/04/08	4	136.50	1	136.50	136.00	3	2,391	0.13%
2022/04/07	2	137.00	5	135.80	135.50	-3	2,394	-0.13%
2022/04/06	2	139.00	2	139.50	139.50	0	2,384	0.00%
2022/03/30	1	143.00	2	143.50	143.50	-1	2,449	-0.04%
2022/03/25	3	142.50	0.2	141.50	141.00	2.8	2,537	0.11%
2022/03/24	0	0.00	1	144.00	144.00	-1	2,548	-0.04%
2022/03/23	5	146.20	0	0.00	145.00	5	2,577	0.19%
2022/03/21	1	144.00	1	145.00	144.00	0	2,726	0.00%
2022/03/18	1	141.00	5	141.90	144.00	-4	2,776	-0.14%
2022/03/17	0	0.00	12	143.21	144.50	-12	2,810	-0.43%
2022/03/16	1	136.50	0	0.00	136.00	1	2,793	0.04%
2022/03/15	3	138.83	0	0.00	138.50	3	2,798	0.11%
2022/03/14	8	141.25	0	0.00	141.50	8	2,835	0.28%
2022/03/11	2	140.50	0	0.00	141.50	2	2,949	0.07%
2022/03/09	1.1	139.09	4	139.25	139.50	-2.9	3,012	-0.10%
2022/03/08	2.1	138.28	3	139.67	138.00	-1	3,068	-0.03%
2022/03/07	2	143.25	2	142.00	142.00	0	3,125	0.00%
2022/03/04	1	148.50	0	149.00	148.00	1	3,559	0.03%
2022/03/03	4.1	151.25	0	0.00	150.00	4.1	3,658	0.11%
2022/03/02	13	150.00	4	150.00	151.00	9	3,710	0.24%
2022/03/01	1	150.02	1	152.00	151.00	0	3,751	0.00%
2022/02/25	1	146.00	1	147.50	146.00	0	3,827	0.00%
2022/02/24	6	148.67	2	149.75	146.50	4	3,894	0.10%
2022/02/23	4.1	152.01	6	152.33	151.50	-1.9	3,966	-0.05%
2022/02/22	4	153.38	5	152.50	153.50	-1	4,041	-0.02%
2022/02/18	2	156.25	2	156.50	157.00	0	4,352	0.00%
2022/02/16	0	0.00	1	158.50	158.50	-1	4,434	-0.02%
2022/02/14	2	155.75	0.1	155.00	154.50	1.9	4,496	0.04%
2022/02/11	0	0.00	4	158.00	159.50	-4	4,542	-0.09%
2022/02/10	3	158.33	0.5	158.50	158.50	2.5	4,635	0.05%
2022/02/09	2	157.50	1	157.50	158.50	1	4,670	0.02%
2022/02/08	6	155.17	1	155.00	156.50	5	4,725	0.11%
2022/02/07	0	0.00	5	153.60	153.50	-5	4,964	-0.10%
2022/01/26	5	150.80	2	150.50	150.50	3	5,156	0.06%
2022/01/25	0	0.00	1.3	151.35	151.00	-1.3	5,207	-0.02%
2022/01/24	1	153.50	0	0.00	154.00	1	5,208	0.02%
2022/01/21	1	155.00	0	0.00	155.50	1	5,227	0.02%
2022/01/20	0	0.00	3	158.00	158.50	-3	5,272	-0.06%
2022/01/18	12	161.08	9	160.72	157.50	3	5,301	0.06%
2022/01/17	0	0.00	4	157.25	157.00	-4	5,263	-0.08%
2022/01/14	9	152.17	6	151.75	154.50	3	5,266	0.06%
2022/01/13	9	154.72	10	154.50	154.50	-1	5,271	-0.02%
2022/01/12	7.1	158.33	21.1	156.62	156.00	-14	5,279	-0.26%
2022/01/11	6.1	161.09	9.1	161.07	160.50	-3	5,269	-0.06%
2022/01/10	0	0.00	1	168.00	167.50	-1	5,210	-0.02%
2022/01/07	19.2	168.10	25	168.68	167.00	-5.8	5,231	-0.11%
2022/01/06	0	0.00	1	171.50	171.50	-1	5,233	-0.02%
2022/01/05	3	173.83	1	175.00	173.00	2	5,265	0.04%
2022/01/04	18	176.36	23.2	177.53	177.00	-5.2	5,217	-0.10%
2022/01/03	3.1	169.84	15.1	168.66	171.00	-12	4,972	-0.24%
2021/12/30	10	167.00	0	0.00	167.00	10	4,978	0.20%
2021/12/29	0	167.00	2	166.75	166.50	-2	5,008	-0.04%
2021/12/28	1	168.00	3	167.50	167.50	-2	5,039	-0.04%
2021/12/27	1	168.50	2	168.50	167.00	-1	5,057	-0.02%
2021/12/23	3.1	169.52	4	169.00	169.00	-0.9	5,131	-0.02%
2021/12/22	7	168.43	3	168.67	169.00	4	5,181	0.08%
2021/12/21	4	167.00	0	0.00	167.00	4	5,179	0.08%
2021/12/20	0	0.00	2	165.50	165.00	-2	5,171	-0.04%
2021/12/17	0	0.00	1	166.00	166.50	-1	5,157	-0.02%
2021/12/16	7.3	166.98	0	168.50	166.00	7.3	5,136	0.14%
2021/12/15	2	165.25	1	167.00	167.50	1	5,114	0.02%
2021/12/14	0	0.00	1	161.00	162.50	-1	5,024	-0.02%
2021/12/13	2	163.25	3	162.67	162.00	-1	5,000	-0.02%
2021/12/10	4.1	164.27	4	163.88	164.00	0.1	4,978	0.00%
2021/12/09	3	166.67	13	166.73	167.00	-10	4,960	-0.20%
2021/12/08	8	166.44	0	0.00	164.00	8	4,937	0.16%
2021/12/07	20	165.13	4.1	165.00	164.00	15.9	4,901	0.32%
2021/12/06	1	170.50	5	169.90	169.00	-4	4,809	-0.08%
2021/12/03	4.1	171.78	3	172.50	172.50	1.1	4,804	0.02%
2021/12/02	8	173.75	1	173.00	171.00	7	4,774	0.15%
2021/12/01	7	174.86	1	177.00	174.50	6	4,705	0.13%
2021/11/30	5.1	177.04	2	179.50	173.50	3.1	4,614	0.07%
2021/11/29	10	174.55	13	172.73	176.00	-3	4,155	-0.07%
2021/11/26	12.1	174.42	16.1	173.69	173.00	-4	4,068	-0.10%
2021/11/25	4.1	179.00	7	180.22	178.50	-2.9	4,027	-0.07%
2021/11/24	9.1	178.00	6	178.60	179.50	3	3,993	0.08%
2021/11/23	13	180.96	7	180.01	180.00	6	3,928	0.15%
2021/11/22	19	182.39	15.2	182.09	183.50	3.8	3,864	0.10%
2021/11/19	13	176.46	7	175.57	177.50	6	3,775	0.16%
2021/11/18	13.2	174.48	7.2	174.95	175.00	6	3,691	0.16%
2021/11/17	17	170.50	14.1	169.93	171.00	2.9	3,533	0.08%
2021/11/16	12	160.33	6	160.58	160.50	6	3,392	0.18%
2021/11/15	7	160.07	10.1	158.31	160.00	-3	3,437	-0.09%
2021/11/12	4	154.76	3	155.67	154.50	1	3,408	0.03%
2021/11/11	1	157.00	1	157.50	156.50	0	3,375	0.00%
2021/11/10	12	159.17	3	159.67	159.00	9	3,368	0.27%
2021/11/09	4	154.38	6.1	156.91	159.00	-2.1	3,360	-0.06%
2021/11/08	2.1	151.02	7	151.50	151.50	-5	3,263	-0.15%
2021/11/05	6.1	154.42	3	154.00	154.00	3.1	3,245	0.09%
2021/11/04	16	161.91	7	162.36	157.50	9	3,204	0.28%
2021/11/03	3	155.50	17.1	157.41	158.00	-14.1	2,986	-0.47%
2021/11/02	9	146.50	0	0.00	144.00	9	2,795	0.32%
2021/11/01	3	150.17	5	150.00	150.00	-2	2,739	-0.07%
2021/10/29	5	152.00	1	152.00	151.00	4	2,726	0.15%
2021/10/28	5	153.10	1	153.50	153.50	4	2,728	0.15%
2021/10/27	5	149.20	0	0.00	151.50	5	2,699	0.19%
2021/10/26	5	151.10	0	0.00	150.50	5	2,695	0.19%
2021/10/25	1	149.00	2	150.75	151.50	-1	2,686	-0.04%
2021/10/22	2	146.75	1	149.00	149.00	1	2,717	0.04%
2021/10/21	4	145.38	2	145.75	147.50	2	2,735	0.07%
2021/10/19	2.1	144.05	1	145.00	145.00	1.1	2,729	0.04%
2021/10/18	3	143.33	0	0.00	143.00	3	2,767	0.11%
2021/10/15	3	144.33	2	145.75	146.00	1	2,798	0.04%
2021/10/14	1	139.00	1.3	141.31	142.00	-0.3	2,803	-0.01%
2021/10/13	1	138.50	5	139.00	138.50	-4	2,790	-0.14%
2021/10/12	2	145.00	0	0.00	144.00	2	2,750	0.07%
2021/10/08	2	149.00	0.1	151.50	148.00	1.9	2,757	0.07%
2021/10/07	0	0.00	2.1	149.93	150.00	-2.1	2,769	-0.07%
2021/10/06	1.1	146.43	0	0.00	143.50	1.1	2,748	0.04%
2021/10/05	6.1	146.68	7	147.57	149.00	-1	2,729	-0.03%
2021/10/04	0	0.00	3.1	147.52	146.00	-3.1	2,731	-0.11%
2021/10/01	3.2	148.88	0	0.00	149.50	3.2	2,788	0.11%
2021/09/30	3.1	153.48	1	153.00	153.00	2.1	2,839	0.07%
2021/09/29	2	152.00	3	152.50	155.00	-1	2,848	-0.04%
2021/09/28	1	158.00	2.2	158.14	158.00	-1.2	2,819	-0.04%
2021/09/27	1	164.00	0	0.00	163.50	1	2,851	0.04%
2021/09/24	2	167.25	0	0.00	166.50	2	3,018	0.07%
2021/09/23	0	0.00	1	168.00	165.50	-1	3,165	-0.03%
2021/09/17	0	0.00	2	169.75	170.50	-2	3,270	-0.06%
2021/09/15	3	167.67	6	168.08	167.50	-3	3,294	-0.09%
2021/09/13	1	175.00	1	172.50	172.50	0	3,344	0.00%
2021/09/09	1	174.00	1	174.00	174.00	0	3,462	0.00%
2021/09/08	1.6	175.44	0	0.00	175.00	1.6	3,557	0.04%
2021/09/06	1	181.00	0	0.00	179.50	1	3,797	0.03%
2021/09/03	2	182.00	22.6	182.11	182.00	-20.6	3,848	-0.53%
2021/09/02	2	181.75	0	184.50	181.00	2	3,903	0.05%
2021/09/01	6	186.58	8	185.56	186.50	-2	3,923	-0.05%
2021/08/31	0	182.00	0	183.50	180.50	0	3,923	0.00%
2021/08/30	0	0.00	1	183.51	183.50	-1	3,941	-0.03%
2021/08/27	3	190.00	1	190.00	189.00	2	3,972	0.05%
2021/08/26	20	185.00	0	0.00	185.00	20	3,958	0.51%
2021/08/25	1	188.50	0	0.00	188.50	1	4,002	0.02%
2021/08/24	2	185.25	3	184.17	182.50	-1	4,038	-0.02%
2021/08/20	4	176.38	4	176.13	178.00	0	4,185	0.00%
2021/08/19	11	180.09	11	178.95	177.00	0	4,218	0.00%
2021/08/18	1	183.50	2	187.00	190.00	-1	4,193	-0.02%
2021/08/16	6	185.50	1	186.50	188.00	5	4,359	0.11%
2021/08/13	2.1	190.98	1	189.50	188.00	1.1	4,494	0.02%
2021/08/12	1	194.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	6	195.58	1	197.00	194.50	5	4,575	0.11%
2021/08/10	5.1	199.23	1	200.00	197.50	4.1	4,678	0.09%
2021/08/09	4	204.50	1	203.00	201.00	3	4,792	0.06%
2021/08/06	3.1	204.51	0	0.00	204.50	3.1	4,976	0.06%
2021/08/05	0	0.00	2.1	208.26	208.00	-2.1	5,084	-0.04%
2021/08/04	1	206.00	0	0.00	206.00	1	5,323	0.02%
2021/08/03	3	205.33	0	0.00	206.50	3	5,482	0.05%
2021/08/02	0	0.00	2.1	205.28	209.00	-2.1	5,536	-0.04%
2021/07/30	4	201.88	1	203.50	200.00	3	5,638	0.05%
2021/07/29	0.1	205.00	0	0.00	204.50	0.1	5,703	0.00%
2021/07/28	4.2	201.62	3.1	199.90	203.50	1.1	5,801	0.02%
2021/07/27	3.2	206.68	40.1	207.51	205.50	-36.9	5,906	-0.62%
2021/07/26	1	210.50	15.1	209.05	209.50	-14.1	5,999	-0.23%
2021/07/23	3.1	210.00	1.1	211.12	209.00	2	6,005	0.03%
2021/07/22	0.1	210.00	26.1	212.06	210.50	-26	6,007	-0.43%
2021/07/21	2.1	210.43	3	205.33	205.00	-0.9	5,973	-0.02%
2021/07/20	2.1	207.79	5	205.60	206.50	-2.9	5,962	-0.05%
2021/07/19	41.1	209.49	0	212.00	211.00	41.1	5,973	0.69%
2021/07/16	0	0.00	1.1	213.57	214.00	-1.1	6,002	-0.02%
2021/07/15	14	217.14	4	216.88	215.50	10	6,041	0.17%
2021/07/14	4.1	215.50	6.4	215.61	214.50	-2.3	6,130	-0.04%
2021/07/13	0	0.00	83.9	215.53	213.00	-83.9	6,161	-1.36%
2021/07/12	2	213.50	0.1	213.00	211.50	2	6,178	0.03%
2021/07/09	2.1	213.44	1	211.00	211.00	1.1	6,205	0.02%
2021/07/08	2	214.50	1	213.50	213.50	1	6,299	0.02%
2021/07/07	3.2	217.21	3.1	219.34	218.00	0.1	6,299	0.00%
2021/07/06	3	216.67	1.1	217.82	216.00	1.9	6,251	0.03%
2021/07/05	64	212.49	9	212.72	212.00	55	6,294	0.87%
2021/07/02	27	210.59	1	212.00	211.00	26	6,464	0.40%
2021/07/01	7.1	217.07	10	217.30	214.00	-3	6,527	-0.05%
2021/06/30	10	220.35	17.2	224.15	227.50	-7.2	6,425	-0.11%
2021/06/29	5	218.30	4	216.01	213.50	1	6,349	0.02%
2021/06/28	5	212.70	2	213.00	213.00	3	6,298	0.05%
2021/06/25	0	0.00	0.2	212.96	212.50	-0.2	6,372	0.00%
2021/06/24	0	0.00	1.4	211.65	211.00	-1.4	6,402	-0.02%
2021/06/23	0	0.00	3	211.50	212.00	-3	6,544	-0.05%
2021/06/22	2	207.75	1	206.00	206.00	1	6,625	0.02%
2021/06/21	3	207.50	1	209.00	207.00	2	6,642	0.03%
2021/06/18	9.1	217.97	4.1	216.99	213.50	5.1	6,653	0.08%
2021/06/17	5	216.10	6	217.33	217.00	-1	6,663	-0.02%
2021/06/16	5.1	213.61	2	212.50	212.50	3.1	6,656	0.05%
2021/06/15	15.1	218.10	5.1	215.38	218.00	10	6,683	0.15%
2021/06/11	0.1	209.50	4	208.38	207.00	-4	6,593	-0.06%
2021/06/09	2	206.00	3	204.17	205.50	-1	6,867	-0.01%
2021/06/08	2	203.50	2	203.00	203.00	0	7,029	0.00%
2021/06/07	1.1	199.01	2	198.75	199.50	-0.9	7,359	-0.01%
2021/06/04	1	201.51	1	202.00	202.00	0	7,451	0.00%
2021/06/02	2	208.50	12	204.29	204.50	-10	7,708	-0.13%
2021/06/01	3	211.00	3	211.50	210.50	0	7,761	0.00%
2021/05/31	10.1	208.51	12	210.38	210.00	-1.9	7,814	-0.02%
2021/05/28	3	206.50	4	207.25	207.50	-1	7,883	-0.01%
2021/05/27	3.1	203.95	3.2	202.50	201.00	-0.1	7,949	0.00%
2021/05/26	3	206.00	3	205.50	205.50	0	8,207	0.00%
2021/05/25	5.3	201.89	8	204.50	204.50	-2.7	8,404	-0.03%
2021/05/24	3	188.50	6.1	190.95	198.50	-3.1	8,596	-0.04%
2021/05/21	6.1	194.57	4.1	201.22	192.00	2	8,846	0.02%
2021/05/20	3.1	190.18	1.1	194.48	189.50	2	9,074	0.02%
2021/05/19	5.1	191.51	4.6	191.76	192.50	0.4	9,315	0.00%
2021/05/18	6	191.00	10	192.65	194.50	-4	9,625	-0.04%
2021/05/17	33	186.32	29	184.95	184.00	4	9,952	0.04%
2021/05/14	22	199.68	14.1	202.47	195.00	7.9	9,886	0.08%
2021/05/13	22	193.99	10	189.20	191.50	12	9,736	0.12%
2021/05/12	15.1	197.81	19.8	190.95	190.00	-4.7	9,752	-0.05%
2021/05/11	11.1	207.46	23	207.13	205.00	-11.9	9,599	-0.12%
2021/05/10	4	223.25	0	0.00	222.00	4	9,569	0.04%
2021/05/07	15	229.60	20	229.20	231.00	-5	9,587	-0.05%
2021/05/06	10	216.25	2	217.50	218.00	8	9,553	0.08%
2021/05/05	5.4	218.53	17	220.88	214.00	-11.7	9,563	-0.12%
2021/05/04	12.1	226.38	15	227.23	224.00	-3	9,753	-0.03%
2021/05/03	18	232.21	4	231.00	228.50	14	9,876	0.14%
2021/04/29	0	0.00	1	242.50	242.50	-1	9,839	-0.01%
2021/04/28	2	245.25	0	0.00	244.00	2	9,898	0.02%
2021/04/27	0	0.00	4	247.00	246.00	-4	10,010	-0.04%
2021/04/26	3	245.33	1	246.00	244.50	2	10,064	0.02%
2021/04/23	11	244.64	16.3	245.85	244.00	-5.3	10,141	-0.05%
2021/04/22	11	246.27	4	243.75	240.50	7	10,322	0.07%
2021/04/21	5	249.10	1	252.00	248.00	4	10,562	0.04%
2021/04/20	3.5	252.85	0.2	255.00	251.50	3.3	10,762	0.03%
2021/04/19	4.1	247.66	2	248.75	250.00	2.1	10,855	0.02%
2021/04/16	5.1	244.13	5	244.40	246.50	0.1	11,082	0.00%
2021/04/15	1.1	241.64	3	244.17	245.00	-1.9	11,601	-0.02%
2021/04/14	19	241.71	5	242.50	243.00	14	11,708	0.12%
2021/04/13	7.2	248.58	2	250.75	246.50	5.2	11,803	0.04%
2021/04/12	0.2	254.50	0	0.00	250.50	0.2	11,900	0.00%
2021/04/09	3.3	257.73	8	256.31	254.50	-4.7	11,928	-0.04%
2021/04/08	10	262.30	8	262.50	261.00	2	11,979	0.02%
2021/04/07	3	256.83	162	256.35	259.50	-159	11,879	-1.34%	大賣/鉅額交易
2021/04/06	3.1	255.02	3	254.83	255.50	0.1	11,910	0.00%
2021/04/01	160	253.45	11.1	252.09	253.50	148.9	11,983	1.24%	大買/鉅額交易
2021/03/31	7	249.93	3	251.83	249.50	4	12,063	0.03%
2021/03/30	6	255.08	7	255.71	253.50	-1	12,483	-0.01%
2021/03/29	0	0.00	4	252.75	251.50	-4	12,555	-0.03%
2021/03/26	4	248.13	17	250.44	252.50	-13	12,624	-0.10%
2021/03/25	11	242.55	2	244.00	241.50	9	12,686	0.07%
2021/03/24	5	249.50	3	247.17	248.00	2	12,729	0.02%
2021/03/23	1	251.00	1	248.50	249.00	0	12,952	0.00%
2021/03/22	5	253.20	10	249.85	253.00	-5	13,122	-0.04%
2021/03/19	3	246.00	4	247.62	249.00	-1	13,449	-0.01%
2021/03/18	6	251.34	7.1	251.58	252.00	-1	13,616	-0.01%
2021/03/17	7	257.50	4	257.25	255.50	3	14,218	0.02%
2021/03/16	9	264.55	8	264.75	259.00	1	15,136	0.01%
2021/03/15	0	0.00	4	256.75	259.00	-4	15,560	-0.03%
2021/03/12	14	256.07	8	254.00	254.00	6	15,567	0.04%
2021/03/11	6.1	251.56	22	252.80	258.00	-15.9	15,712	-0.10%
2021/03/10	10	240.80	4	239.13	238.50	6	15,488	0.04%
2021/03/09	11	241.23	13.1	242.05	242.00	-2.1	15,556	-0.01%
2021/03/08	17.8	244.85	5.1	242.62	240.50	12.7	15,530	0.08%
2021/03/05	16.1	250.20	6	250.83	249.00	10.1	15,774	0.06%
2021/03/04	6.1	255.59	6	255.08	254.00	0.1	15,815	0.00%
2021/03/03	20	257.60	10	256.50	260.50	10	15,784	0.06%
2021/03/02	8.1	253.84	5	255.20	251.00	3.1	15,690	0.02%
2021/02/26	18.2	257.72	17	258.47	254.00	1.2	15,887	0.01%
2021/02/25	12	272.46	10	272.40	269.00	2	15,906	0.01%
2021/02/24	22.3	282.65	13	276.69	271.50	9.3	15,768	0.06%
2021/02/23	29	282.62	32	283.88	289.00	-3	15,814	-0.02%
2021/02/22	37	276.78	44	278.84	279.00	-7	15,578	-0.05%
2021/02/19	24	263.23	36	263.51	265.00	-12	15,256	-0.08%
2021/02/18	51.1	261.70	1,005	263.97	255.50	-953.9	15,043	-6.34%	大賣/鉅額交易
2021/02/17	984	259.40	49.4	252.49	259.50	934.6	14,819	6.31%	大買/鉅額交易
2021/02/05	0	0.00	4	235.00	236.00	-4	14,448	-0.03%
2021/02/04	0	0.00	2	233.00	232.50	-2	14,569	-0.01%
2021/02/03	2	236.25	9.3	235.56	237.00	-7.3	14,672	-0.05%
2021/02/02	4.1	232.24	4.8	232.76	232.50	-0.7	14,724	0.00%
2021/02/01	9.7	228.17	13	224.62	229.00	-3.3	14,787	-0.02%
2021/01/29	7	226.21	3	223.83	220.50	4	14,800	0.03%
2021/01/28	1	227.50	25	229.16	227.00	-24	14,910	-0.16%
2021/01/27	2	233.75	4	232.88	233.00	-2	15,379	-0.01%
2021/01/26	30	241.03	10	241.40	232.00	20	15,864	0.13%
2021/01/25	12	235.71	28	238.13	239.00	-16	15,610	-0.10%
2021/01/22	17.1	231.73	11	229.91	231.50	6.1	15,424	0.04%
2021/01/21	3.1	228.49	4	227.50	228.00	-1	15,383	-0.01%
2021/01/20	5	225.70	12	231.13	225.50	-7	15,360	-0.05%
2021/01/19	6	234.50	5.1	236.25	234.50	0.9	15,332	0.01%
2021/01/18	24	229.77	14	233.36	233.50	10	15,348	0.07%
2021/01/15	23.1	237.83	14	233.21	232.00	9.1	15,245	0.06%
2021/01/14	10.2	238.81	6.1	233.99	240.00	4.1	15,066	0.03%
2021/01/13	15	238.13	13	237.81	238.50	2	14,801	0.01%
2021/01/12	13	234.77	19	233.34	232.50	-6	14,567	-0.04%
2021/01/11	10	242.45	15.1	241.68	242.00	-5.1	14,368	-0.04%
2021/01/08	38	240.49	45.2	239.34	238.50	-7.2	14,159	-0.05%
2021/01/07	10	229.35	14.1	228.33	230.50	-4.1	13,599	-0.03%
2021/01/06	7.1	226.61	4	224.38	224.00	3.1	13,473	0.02%
2021/01/05	3	232.83	22	234.16	233.00	-19	13,324	-0.14%
2021/01/04	26	230.35	11	230.86	230.00	15	13,194	0.11%
2020/12/31	33	230.88	32	230.31	230.50	1	13,151	0.01%
2020/12/30	20	228.40	23.1	227.00	228.50	-3.1	13,011	-0.02%
2020/12/29	14	224.46	12.1	224.34	224.50	1.9	12,945	0.01%
2020/12/28	12	221.46	13.1	222.45	222.50	-1.1	12,863	-0.01%
2020/12/25	24	223.94	7.1	225.01	223.00	16.9	12,777	0.13%
2020/12/24	45	230.93	47	232.00	227.00	-2	12,763	-0.02%
2020/12/23	25	218.86	22	220.45	220.50	3	12,322	0.02%
2020/12/22	32	221.03	22	218.23	215.50	10	12,237	0.08%
2020/12/21	7.1	219.92	5.2	220.99	221.50	1.9	12,204	0.02%
2020/12/18	22	225.32	18	222.86	222.50	4	12,012	0.03%
2020/12/17	36	227.15	26	226.92	230.00	10	11,871	0.08%
2020/12/16	15.1	231.09	18.1	232.46	230.50	-3	11,616	-0.03%
2020/12/15	9	226.39	10	229.30	223.00	-1	11,399	-0.01%
2020/12/14	7.2	238.34	20	239.25	237.50	-12.8	11,035	-0.12%
2020/12/11	65	238.28	75	238.19	242.00	-10	10,796	-0.09%
2020/12/10	51	236.27	262	233.20	235.00	-211	10,109	-2.09%	大賣/鉅額交易
2020/12/09	247	228.28	87	224.28	230.00	160	9,196	1.74%	大買/鉅額交易
2020/12/08	18	209.47	50	210.39	209.50	-32	8,527	-0.38%
2020/12/07	7	208.71	15	209.13	208.50	-8	8,444	-0.09%
2020/12/04	10.1	203.00	17	202.79	203.00	-6.9	8,179	-0.08%
2020/12/03	19	201.21	11	201.27	201.50	8	8,149	0.10%
2020/12/02	32	199.23	8	199.19	199.00	24	7,986	0.30%
2020/12/01	18	200.97	22	200.80	202.00	-4	7,892	-0.05%
2020/11/30	6	194.33	9.1	195.38	194.50	-3.1	7,538	-0.04%
2020/11/27	1	190.00	3	191.17	192.00	-2	7,410	-0.03%
2020/11/26	2	186.50	3	186.67	188.50	-1	7,376	-0.01%
2020/11/25	28	187.18	19	186.29	184.50	9	7,356	0.12%
2020/11/24	29	196.26	32	196.33	191.50	-3	7,075	-0.04%
2020/11/23	11	193.09	16	192.66	193.50	-5	6,789	-0.07%
2020/11/20	22.1	193.51	16	194.00	191.50	6.1	6,696	0.09%
2020/11/19	6	189.42	9	189.39	189.00	-3	6,377	-0.05%
2020/11/18	6	187.33	2	188.25	187.50	4	6,377	0.06%
2020/11/17	12	187.75	1	188.00	187.00	11	6,428	0.17%
2020/11/16	6	189.67	8	190.13	188.00	-2	6,612	-0.03%
2020/11/13	8	185.88	25	184.94	187.00	-17	6,632	-0.26%
2020/11/12	8	187.88	8	188.06	185.00	0	6,658	0.00%
2020/11/11	16	185.88	25	184.02	186.00	-9	6,606	-0.14%
2020/11/10	16	184.03	21	183.36	182.00	-5	6,482	-0.08%
2020/11/09	4	182.13	2	183.00	182.50	2	6,362	0.03%
2020/11/06	4	179.38	4	179.88	178.00	0	6,352	0.00%
2020/11/05	8	180.25	9	180.78	179.00	-1	6,388	-0.02%
2020/11/04	80	181.37	93	180.51	181.00	-13	6,223	-0.21%
2020/11/03	173	174.24	233	175.54	181.50	-60	5,801	-1.03%	大買/大賣/
2020/11/02	13	164.08	16.2	164.94	165.00	-3.2	5,313	-0.06%
2020/10/30	14	164.43	12	163.67	163.50	2	5,458	0.04%
2020/10/29	1	160.50	1	161.50	162.00	0	5,439	0.00%
2020/10/28	8	165.00	3	164.50	163.50	5	5,538	0.09%
2020/10/27	3	164.33	2	163.50	165.00	1	5,539	0.02%
2020/10/26	4	166.50	12	164.71	166.50	-8	5,445	-0.15%
2020/10/23	2	161.00	2	162.25	161.50	0	5,402	0.00%
2020/10/22	4	161.50	5	162.10	161.50	-1	5,545	-0.02%
2020/10/21	1	161.00	0	0.00	161.50	1	5,600	0.02%
2020/10/16	4	161.00	2	161.00	161.00	2	5,802	0.03%
2020/10/14	1	162.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	32	162.98	6	162.00	162.00	26	5,807	0.45%
2020/10/12	0	0.00	7	160.07	159.50	-7	5,768	-0.12%
2020/10/08	2.2	161.27	2	161.75	161.00	0.2	5,769	0.00%
2020/10/07	4	159.25	0	0.00	159.00	4	5,777	0.07%
2020/10/06	0	0.00	2	159.00	159.50	-2	5,807	-0.03%
2020/10/05	0	0.00	1	155.50	156.50	-1	5,843	-0.02%
2020/09/30	4	152.13	4	154.25	154.50	0	5,814	0.00%
2020/09/29	1	152.50	2	152.50	151.00	-1	5,853	-0.02%
2020/09/28	4	147.50	0	0.00	148.50	4	5,887	0.07%
2020/09/25	1	145.00	3	147.33	146.00	-2	5,970	-0.03%
2020/09/24	2	150.00	1	149.50	149.00	1	5,947	0.02%
2020/09/23	2	157.25	1	157.50	157.00	1	5,876	0.02%
2020/09/22	3	158.67	2	159.50	158.50	1	5,928	0.02%
2020/09/21	3	161.50	0	0.00	161.00	3	6,127	0.05%
2020/09/18	3	164.17	2	164.00	164.50	1	6,246	0.02%
2020/09/17	5	164.30	10	164.60	164.00	-5	6,368	-0.08%
2020/09/16	22	163.86	21	162.45	163.00	1	6,435	0.02%
2020/09/15	1	164.50	1	165.50	163.00	0	6,521	0.00%
2020/09/14	11	164.27	3	164.33	165.00	8	6,601	0.12%
2020/09/11	1	159.50	0	0.00	160.00	1	6,582	0.02%
2020/09/10	1	160.00	0	0.00	159.50	1	6,679	0.01%
2020/09/09	10	159.55	2	160.00	161.50	8	6,778	0.12%
2020/09/08	5	159.20	6.6	159.97	160.00	-1.6	6,772	-0.02%
2020/09/07	6	157.92	1	158.50	156.50	5	6,783	0.07%
2020/09/04	4	159.25	0	0.00	159.00	4	6,895	0.06%
2020/09/03	6	161.83	0	0.00	161.50	6	6,955	0.09%
2020/09/02	11	160.00	3	160.83	160.50	8	6,998	0.11%
2020/09/01	5	160.20	4	159.75	161.50	1	7,127	0.01%
2020/08/31	4	160.38	1	161.50	160.00	3	7,378	0.04%
2020/08/28	3	162.67	6	163.00	163.00	-3	7,790	-0.04%
2020/08/27	12	163.96	2	164.25	163.00	10	7,905	0.13%
2020/08/26	3	162.67	0	0.00	163.50	3	7,954	0.04%
2020/08/25	4	163.25	4	162.75	163.50	0	8,056	0.00%
2020/08/24	16	164.91	2	162.25	162.50	14	8,121	0.17%
2020/08/21	9	162.22	2	163.75	165.00	7	8,124	0.09%
2020/08/20	17	163.94	12	165.08	161.50	5	8,160	0.06%
2020/08/19	10	177.80	6	176.42	176.00	4	8,130	0.05%
2020/08/18	17	184.03	3	184.83	184.00	14	8,084	0.17%
2020/08/17	0	0.00	4	183.50	183.50	-4	8,076	-0.05%
2020/08/14	1	181.00	9	180.83	181.50	-8	8,029	-0.10%
2020/08/13	1	180.50	0	0.00	179.00	1	8,198	0.01%
2020/08/12	12	181.54	9	181.50	182.00	3	8,302	0.04%
2020/08/11	5	181.50	3	180.17	179.00	2	8,376	0.02%
2020/08/10	3	176.17	0	0.00	176.00	3	8,391	0.04%
2020/08/07	2	181.50	3	180.83	179.00	-1	8,543	-0.01%
2020/08/06	7	179.36	0	0.00	178.50	7	8,603	0.08%
2020/08/05	3	183.67	12	184.08	184.50	-9	8,766	-0.10%
2020/08/04	7	179.79	2	181.50	181.00	5	8,672	0.06%
2020/08/03	9	181.17	5	180.70	180.00	4	8,730	0.05%
2020/07/31	1	175.00	2	176.00	175.50	-1	8,734	-0.01%
2020/07/29	21	174.48	21	173.71	174.00	0	9,332	0.00%
2020/07/28	15	177.17	8	181.00	175.00	7	9,540	0.07%
2020/07/27	15	179.63	22	181.25	181.50	-7	9,628	-0.07%
2020/07/24	4	178.00	5	180.30	177.00	-1	9,761	-0.01%
2020/07/22	3	181.17	3	182.83	185.00	0	10,574	0.00%
2020/07/21	1	180.00	1	180.50	179.00	0	10,873	0.00%
2020/07/20	23	174.85	24	175.44	177.00	-1	11,391	-0.01%
2020/07/17	1	176.50	0	0.00	176.00	1	11,964	0.01%
2020/07/16	13	178.73	11	177.68	177.50	2	12,172	0.02%
2020/07/15	12	179.04	1	180.00	177.50	11	12,433	0.09%
2020/07/14	3	179.50	2	179.25	178.00	1	12,817	0.01%
2020/07/13	4	181.25	3	180.50	181.50	1	13,201	0.01%
2020/07/10	26	181.96	23	179.85	178.50	3	13,593	0.02%
2020/07/09	10	183.60	6	182.42	182.00	4	13,630	0.03%
2020/07/08	5	185.10	12	185.75	184.50	-7	13,662	-0.05%
2020/07/07	8	184.75	7	184.50	183.50	1	13,673	0.01%
2020/07/06	7	179.21	2	182.00	182.50	5	13,995	0.04%
2020/07/03	5	179.50	2	182.00	179.00	3	14,388	0.02%
2020/07/02	4	179.63	19	179.97	181.00	-15	14,620	-0.10%
2020/07/01	4	180.00	2	181.00	179.00	2	14,870	0.01%
2020/06/30	22	178.75	6	178.42	179.00	16	14,917	0.11%
2020/06/29	1	184.00	3	185.50	184.00	-2	14,871	-0.01%
2020/06/24	11	189.68	4	189.50	188.50	7	14,940	0.05%
2020/06/23	1	189.00	3	189.00	189.50	-2	15,073	-0.01%
2020/06/22	1	186.00	0	0.00	187.00	1	15,190	0.01%
2020/06/19	7	188.36	4	190.13	187.00	3	15,381	0.02%
2020/06/18	1	188.50	5	188.20	190.00	-4	15,488	-0.03%
2020/06/17	6	187.50	4	187.25	187.50	2	15,610	0.01%
2020/06/16	17	187.85	12	187.75	189.50	5	15,707	0.03%
2020/06/15	4	186.63	5	186.80	184.50	-1	15,896	-0.01%
2020/06/12	24	185.21	14	187.11	188.00	10	16,091	0.06%
2020/06/11	13	192.54	15	191.83	189.50	-2	16,390	-0.01%
2020/06/10	5	197.20	2	199.00	196.50	3	16,600	0.02%
2020/06/09	6	197.83	4	198.50	197.50	2	16,865	0.01%
2020/06/08	6	198.42	1	199.50	197.00	5	17,158	0.03%
2020/06/05	21	202.05	12	198.96	198.50	9	17,252	0.05%
2020/06/04	28	205.45	42	202.45	206.00	-14	17,272	-0.08%
2020/06/03	4	193.38	8	193.44	194.50	-4	17,049	-0.02%
2020/06/02	6	192.08	6	191.17	190.00	0	17,052	0.00%
2020/06/01	25	192.14	23	190.93	192.50	2	17,151	0.01%
2020/05/29	0	0.00	2.3	188.71	187.00	-2.3	17,327	-0.01%
2020/05/28	10	189.75	1	188.50	187.50	9	17,442	0.05%
2020/05/27	5	191.00	5	191.30	191.00	0	17,657	0.00%
2020/05/26	15	192.67	8	193.88	188.00	7	17,910	0.04%
2020/05/25	10	182.15	9	182.89	188.00	1	18,219	0.01%
2020/05/22	18	185.89	16	183.75	184.00	2	18,793	0.01%
2020/05/21	5	189.70	6	190.50	190.00	-1	18,843	-0.01%
2020/05/20	9	190.56	4	193.50	189.00	5	18,938	0.03%
2020/05/19	8	188.69	31	189.81	190.50	-23	18,858	-0.12%
2020/05/18	18	183.17	94	185.03	183.00	-76	18,940	-0.40%
2020/05/15	2	189.25	6	191.08	189.00	-4	19,093	-0.02%
2020/05/14	22	192.00	4	190.88	189.00	18	19,045	0.09%
2020/05/13	11	195.77	12	196.75	199.50	-1	19,036	-0.01%
2020/05/12	19	200.39	9	199.67	197.50	10	19,007	0.05%
2020/05/11	10	205.60	11	205.36	205.00	-1	18,959	-0.01%
2020/05/08	4	206.13	1	209.50	203.50	3	19,158	0.02%
2020/05/07	9	208.33	166	209.81	207.00	-157	19,294	-0.81%	大賣/鉅額交易
2020/05/06	253	208.11	3	207.00	207.50	250	19,312	1.29%	大買/鉅額交易
2020/05/05	21	214.86	29	213.07	207.50	-8	19,402	-0.04%
2020/05/04	14	203.71	12	205.00	209.00	2	19,276	0.01%
2020/04/30	25	213.74	16	214.06	213.00	9	19,328	0.05%
2020/04/29	7	213.86	9	213.44	211.00	-2	19,352	-0.01%
2020/04/28	60	215.89	109	216.68	213.50	-49	19,384	-0.25%	大賣/
2020/04/27	144	214.77	98	217.40	215.00	46	19,184	0.24%	大買/
2020/04/24	31	207.18	37	206.91	207.50	-6	18,697	-0.03%
2020/04/23	90	208.90	51	208.14	205.00	39	18,434	0.21%
2020/04/22	52	198.88	515	198.09	211.00	-463	18,035	-2.57%	大賣/鉅額交易
2020/04/21	14	194.14	10	193.90	192.00	4	17,693	0.02%
2020/04/20	13	196.65	200	199.54	200.00	-187	17,741	-1.05%	大賣/鉅額交易
2020/04/17	74	196.91	17	198.32	193.50	57	17,751	0.32%
2020/04/16	11	199.77	697.1	200.93	199.00	-686.1	17,530	-3.91%	大賣/鉅額交易
2020/04/15	1,292	197.46	63.1	196.00	198.00	1,229	17,374	7.07%	大買/鉅額交易
2020/04/14	5	178.60	18	178.97	180.00	-13	17,456	-0.07%
2020/04/13	10	177.05	8	176.63	174.50	2	17,915	0.01%
2020/04/10	18	181.72	6	182.42	180.00	12	18,155	0.07%
2020/04/09	56	186.35	368	187.60	181.00	-312	18,667	-1.67%	大賣/鉅額交易
2020/04/08	364	183.81	26.1	176.47	185.00	337.9	18,527	1.82%	大買/鉅額交易
2020/04/07	20	169.15	23	170.17	168.50	-3	18,612	-0.02%
2020/04/06	34	165.71	12	165.33	166.50	22	18,729	0.12%
2020/04/01	3	158.67	25	160.96	162.50	-22	18,774	-0.12%
2020/03/31	10	162.40	10	161.20	161.00	0	18,878	0.00%
2020/03/30	232	155.85	19	157.95	162.00	213	19,090	1.12%	大買/鉅額交易
2020/03/27	54	166.06	60	163.08	160.50	-6	19,672	-0.03%
2020/03/26	42	161.23	41	161.67	164.50	1	19,550	0.01%
2020/03/25	69	165.28	281.1	163.10	164.00	-212.1	19,704	-1.08%	大賣/鉅額交易
2020/03/24	53	157.32	38.1	157.53	159.00	15	19,454	0.08%
2020/03/23	19	139.84	42.1	139.04	146.50	-23.1	19,318	-0.12%
2020/03/20	10.1	140.56	23	141.98	143.50	-13	19,226	-0.07%
2020/03/19	38.1	134.65	34	133.51	130.50	4.1	19,156	0.02%
2020/03/18	17.1	148.60	14	147.46	144.50	3.1	18,968	0.02%
2020/03/17	23	152.80	23	154.85	150.00	0	18,798	0.00%
2020/03/16	24	166.83	34	165.53	156.50	-10	18,542	-0.05%
2020/03/13	25	161.50	113	161.25	168.00	-88	18,267	-0.48%	大賣/
2020/03/12	32	186.20	31	187.71	178.50	1	18,186	0.01%
2020/03/11	46	204.72	32	201.33	197.00	14	18,095	0.08%
2020/03/10	18	196.89	26	201.13	206.00	-8	17,973	-0.04%
2020/03/09	17	200.91	7	202.07	198.50	10	17,818	0.06%
2020/03/06	17	209.94	11	209.77	209.00	6	17,862	0.03%
2020/03/05	32	213.83	29	213.84	214.00	3	17,826	0.02%
2020/03/04	25	209.38	18	210.69	210.50	7	17,700	0.04%
2020/03/03	29	219.84	22	224.00	217.00	7	17,473	0.04%
2020/03/02	26	216.73	20	216.98	218.00	6	17,411	0.03%
2020/02/27	38	224.21	25	218.52	213.00	13	17,278	0.08%
2020/02/26	48	235.72	23	235.46	228.50	25	16,976	0.15%
2020/02/25	225	248.05	164	249.88	248.50	61	16,459	0.37%	大買/大賣/
2020/02/24	16	237.44	15	239.07	241.00	1	15,814	0.01%
2020/02/21	11	238.55	21	239.50	239.50	-10	15,703	-0.06%
2020/02/20	2	237.25	2	237.25	236.50	0	15,544	0.00%
2020/02/19	26	235.02	17	234.18	235.00	9	15,441	0.06%
2020/02/18	32	240.77	16	243.50	235.00	16	15,240	0.10%
2020/02/17	8	239.19	6	238.75	239.00	2	15,009	0.01%
2020/02/14	12	240.00	16	238.97	242.00	-4	15,180	-0.03%
2020/02/13	15	239.37	26	239.27	235.50	-11	15,116	-0.07%
2020/02/12	25	242.86	26	242.27	242.50	-1	15,200	-0.01%
2020/02/11	27	240.54	40	239.10	241.00	-13	15,113	-0.09%
2020/02/10	34	229.18	21	228.00	228.50	13	14,959	0.09%
2020/02/07	3	235.33	4	236.37	235.00	-1	14,822	-0.01%
2020/02/06	27	239.80	42	238.58	238.50	-15	14,716	-0.10%
2020/02/05	36	239.00	33	238.74	234.50	3	14,526	0.02%
2020/02/04	17	228.91	20	230.28	236.00	-3	14,414	-0.02%
2020/02/03	12	209.42	4	210.38	216.50	8	14,334	0.06%
2020/01/31	5	209.10	18	210.17	210.50	-13	14,243	-0.09%
2020/01/30	6	211.42	35	212.79	209.00	-29	14,090	-0.21%
2020/01/20	11	230.50	18	230.22	232.00	-7	13,931	-0.05%
2020/01/17	6	231.50	10	234.35	229.50	-4	13,978	-0.03%
2020/01/16	18	233.61	15	233.17	233.50	3	13,967	0.02%
2020/01/15	34	234.22	31	234.47	229.50	3	13,882	0.02%
2020/01/14	34	236.81	36	235.61	236.00	-2	13,684	-0.01%
2020/01/13	14	225.64	20	225.63	227.50	-6	13,517	-0.04%
2020/01/10	19	235.21	12	234.42	232.50	7	13,301	0.05%
2020/01/09	23	240.80	11	240.23	236.50	12	13,192	0.09%
2020/01/08	147	233.76	154	236.01	236.00	-7	13,095	-0.05%	大買/大賣/
2020/01/07	83	237.11	112	236.46	235.00	-29	12,912	-0.22%	大賣/
2020/01/06	41	253.48	27	255.30	252.50	14	12,570	0.11%
2020/01/03	80	251.28	70.1	251.07	255.50	9.9	12,538	0.08%
2020/01/02	49	240.42	59.1	239.07	239.50	-10.1	12,203	-0.08%
2019/12/31	55	236.57	53.4	236.96	239.00	1.6	12,072	0.01%
2019/12/30	74	226.02	82	227.21	230.00	-8	11,647	-0.07%
2019/12/27	60	215.63	52	217.42	219.00	8	11,373	0.07%
2019/12/26	41	211.10	22	212.57	208.50	19	11,297	0.17%
2019/12/25	55	210.99	41.2	213.26	211.50	13.8	11,741	0.12%
2019/12/24	56	201.20	83.2	200.59	208.00	-27.2	11,801	-0.23%
2019/12/23	4	188.75	21	189.52	190.50	-17	11,530	-0.15%
2019/12/20	37	187.19	22	187.52	189.00	15	11,406	0.13%
2019/12/19	3	185.17	2	186.00	184.00	1	11,044	0.01%
2019/12/17	4	185.88	1	185.50	184.50	3	10,951	0.03%
2019/12/16	3	184.67	21	185.40	187.00	-18	10,887	-0.17%
2019/12/13	17	183.09	15	184.03	183.50	2	10,801	0.02%
2019/12/12	7	183.36	10	183.70	182.50	-3	10,785	-0.03%
2019/12/11	11	183.41	11	184.18	184.00	0	10,705	0.00%
2019/12/10	1	183.00	4	183.63	182.50	-3	10,605	-0.03%
2019/12/09	5	183.60	11	184.86	184.00	-6	10,564	-0.06%
2019/12/06	41	179.37	39	179.63	181.00	2	10,324	0.02%
2019/12/05	15	176.17	3	176.67	176.00	12	10,201	0.12%
2019/12/04	27	175.74	19	177.58	175.50	8	10,186	0.08%
2019/12/03	22	176.48	13	177.85	177.00	9	10,186	0.09%
2019/12/02	12	172.17	18	173.08	173.00	-6	9,979	-0.06%
2019/11/29	10	171.95	9	171.06	170.00	1	9,953	0.01%
2019/11/28	14	173.75	10	173.20	172.50	4	10,108	0.04%
2019/11/27	12	175.54	19	174.45	176.00	-7	10,466	-0.07%
2019/11/26	12	172.38	7	173.36	171.00	5	10,336	0.05%
2019/11/25	2	169.00	4	168.00	168.50	-2	10,219	-0.02%
2019/11/22	3	163.00	5	164.70	163.50	-2	10,157	-0.02%
2019/11/21	5	161.20	4	163.00	165.00	1	10,190	0.01%
2019/11/20	5	166.30	3	167.67	165.50	2	10,185	0.02%
2019/11/18	2	167.50	2	167.25	166.00	0	10,204	0.00%
2019/11/15	2	168.25	2	169.00	166.50	0	10,232	0.00%
2019/11/14	9	168.67	10	167.75	168.50	-1	10,269	-0.01%
2019/11/13	13	169.88	16	168.22	168.00	-3	10,203	-0.03%
2019/11/12	9	163.00	10	162.85	163.50	-1	9,994	-0.01%
2019/11/11	30	165.03	29	160.79	160.00	1	9,943	0.01%
2019/11/08	7.2	173.22	2	173.50	172.00	5.2	9,767	0.05%
2019/11/07	7	177.36	3	178.00	175.00	4	9,722	0.04%
2019/11/06	6	183.08	1	181.00	180.50	5	9,754	0.05%
2019/11/05	3	181.50	8	182.50	182.00	-5	9,853	-0.05%
2019/11/04	2	182.00	2	182.75	182.00	0	9,902	0.00%
2019/11/01	18	178.50	37	178.39	181.50	-19	9,970	-0.19%
2019/10/31	10	189.30	9	189.17	183.50	1	9,818	0.01%
2019/10/30	16	186.50	23	185.26	187.00	-7	9,665	-0.07%
2019/10/29	16	184.38	11	184.45	182.00	5	9,595	0.05%
2019/10/28	6	185.50	6	186.08	185.00	0	9,720	0.00%
2019/10/25	7	184.57	12.2	185.54	185.50	-5.2	9,791	-0.05%
2019/10/24	12	183.92	15	184.43	183.50	-3	9,855	-0.03%
2019/10/23	4	180.00	5	181.20	182.00	-1	9,833	-0.01%
2019/10/22	9	183.06	4.2	183.67	182.00	4.8	9,872	0.05%
2019/10/21	32	184.86	36	184.00	183.50	-4	9,874	-0.04%
2019/10/18	8	182.75	15	181.63	182.50	-7	9,840	-0.07%
2019/10/17	10	179.35	6	180.42	184.00	4	9,817	0.04%
2019/10/16	25.2	183.01	4	179.00	179.00	21.2	9,809	0.22%
2019/10/15	17	189.03	19	188.58	185.50	-2	9,670	-0.02%
2019/10/14	6	184.58	9	185.00	185.00	-3	9,462	-0.03%
2019/10/09	26	182.13	15	181.50	180.00	11	9,319	0.12%
2019/10/08	3	182.00	11	182.27	181.00	-8	9,103	-0.09%
2019/10/07	5	183.00	10	182.55	183.00	-5	8,885	-0.06%
2019/10/04	14	178.61	21	179.12	178.00	-7	8,757	-0.08%
2019/10/03	15	179.43	18	180.28	179.50	-3	8,774	-0.03%
2019/10/02	20	183.43	28	182.14	182.00	-8	8,740	-0.09%
2019/10/01	49	182.72	35	180.11	183.00	14	8,641	0.16%
2019/09/27	35	172.66	134	171.26	174.50	-99	8,311	-1.19%	大賣/
2019/09/26	128	167.79	36.1	167.26	167.50	91.9	8,065	1.14%	大買/
2019/09/25	3	157.67	3	157.67	158.00	0	7,722	0.00%
2019/09/24	2	160.25	4	161.13	159.50	-2	7,907	-0.03%
2019/09/23	3	161.67	4	163.00	161.50	-1	7,927	-0.01%
2019/09/20	2	162.00	1	161.50	162.00	1	7,981	0.01%
2019/09/19	7	163.29	2	163.75	162.00	5	7,996	0.06%
2019/09/18	2	162.00	1	162.50	163.00	1	8,082	0.01%
2019/09/17	11	162.55	13	162.92	161.00	-2	8,147	-0.02%
2019/09/16	3	158.00	16	157.63	159.00	-13	8,218	-0.16%
2019/09/12	4	159.25	4	160.13	159.50	0	8,653	0.00%
2019/09/11	2	157.75	5	157.30	158.00	-3	8,719	-0.03%
2019/09/10	1	155.50	2.2	156.50	156.50	-1.2	8,749	-0.01%
2019/09/09	13	158.42	2	158.00	156.00	11	8,791	0.13%
2019/09/06	1.1	164.32	8	164.25	163.00	-6.9	8,755	-0.08%
2019/09/05	1	164.00	6	163.08	162.50	-5	8,689	-0.06%
2019/09/04	12	160.79	15	160.33	161.00	-3	8,600	-0.03%
2019/09/03	20	160.75	23	159.74	160.00	-3	8,645	-0.03%
2019/09/02	26	160.13	25	161.96	160.00	1	8,683	0.01%
2019/08/30	8	159.00	50	154.69	158.00	-42	8,695	-0.48%
2019/08/29	2	146.00	0	0.00	147.50	2	8,440	0.02%
2019/08/28	4	147.50	5	146.40	148.00	-1	8,551	-0.01%
2019/08/26	4	145.13	2	145.00	144.50	2	8,724	0.02%
2019/08/23	2	148.00	2	148.50	148.50	0	8,827	0.00%
2019/08/22	38	146.14	6	147.08	146.00	32	8,935	0.36%
2019/08/21	10	148.65	2	150.25	147.50	8	8,975	0.09%
2019/08/20	4	149.75	1	151.50	149.00	3	9,017	0.03%
2019/08/19	17	147.03	2	147.75	150.00	15	9,090	0.17%
2019/08/16	5	144.50	6	144.42	145.00	-1	9,146	-0.01%
2019/08/15	5	143.50	18	142.56	142.50	-13	9,183	-0.14%
2019/08/14	6	150.17	2	151.75	149.00	4	9,207	0.04%
2019/08/13	4	150.13	1	150.00	150.00	3	9,263	0.03%
2019/08/12	2	152.25	5	153.20	154.00	-3	9,326	-0.03%
2019/08/08	7	152.29	10	151.35	151.50	-3	9,437	-0.03%
2019/08/07	28	167.86	3	168.17	165.50	25	9,453	0.26%
2019/08/06	10	171.65	1	170.00	172.00	9	9,510	0.09%
2019/08/05	0	0.00	26	176.81	175.00	-26	9,627	-0.27%
2019/08/02	21	176.69	5	177.20	176.50	16	9,707	0.16%
2019/08/01	0	0.00	2	179.50	180.00	-2	9,725	-0.02%
2019/07/31	3	175.67	2	176.50	177.00	1	9,796	0.01%
2019/07/30	23	179.93	13	179.69	177.00	10	9,848	0.10%
2019/07/29	7	178.14	2	178.00	178.00	5	9,823	0.05%
2019/07/26	6	173.75	11	175.64	177.50	-5	9,832	-0.05%
2019/07/25	17	170.21	10	169.95	172.00	7	9,757	0.07%
2019/07/24	6.1	169.33	3	170.00	168.50	3.1	9,869	0.03%
2019/07/23	9	167.22	19	167.61	165.50	-10	10,150	-0.10%
2019/07/22	20	165.63	11	165.50	165.00	9	10,210	0.09%
2019/07/19	5	169.20	5	169.40	169.00	0	10,352	0.00%
2019/07/18	13	169.42	7	170.00	168.50	6	10,435	0.06%
2019/07/16	10	173.90	8	173.63	174.00	2	10,643	0.02%
2019/07/15	10	168.90	11	169.23	170.00	-1	10,683	-0.01%
2019/07/12	4	171.25	8	171.56	172.50	-4	10,891	-0.04%
2019/07/11	8.1	172.93	8	173.50	170.50	0.1	11,136	0.00%
2019/07/10	3	170.83	3	171.17	172.00	0	11,227	0.00%
2019/07/09	11.1	169.68	9	169.28	168.00	2.1	11,269	0.02%
2019/07/08	6	178.33	2	176.50	175.50	4	11,343	0.04%
2019/07/05	8	180.06	10.1	180.80	180.00	-2.1	11,643	-0.02%
2019/07/04	11	180.27	17	180.53	181.00	-6	11,724	-0.05%
2019/07/03	9	172.89	22	173.34	173.50	-13	11,837	-0.11%
2019/07/02	9	169.39	9.2	171.56	172.00	-0.2	11,794	0.00%
2019/07/01	11	169.05	14	169.29	169.50	-3	11,839	-0.03%
2019/06/28	6	164.50	3	163.67	164.00	3	11,765	0.03%
2019/06/27	7	164.29	8	164.56	164.00	-1	12,070	-0.01%
2019/06/26	9	163.67	1	163.00	163.00	8	12,199	0.07%
2019/06/25	10	164.30	0.1	164.00	162.50	9.9	12,310	0.08%
2019/06/24	10	163.40	13	163.77	167.00	-3	12,404	-0.02%
2019/06/21	10	163.65	5	164.70	162.00	5	12,386	0.04%
2019/06/20	25.1	165.44	43	163.33	165.50	-17.9	12,365	-0.14%
2019/06/19	17	154.91	13	155.04	155.00	4	12,199	0.03%
2019/06/18	8	153.50	9	153.78	152.00	-1	12,204	-0.01%
2019/06/17	21	153.71	20	153.70	155.00	1	12,313	0.01%
2019/06/14	8	152.44	10	152.30	151.00	-2	12,334	-0.02%
2019/06/13	4	150.25	2	150.50	149.50	2	12,405	0.02%
2019/06/12	2	150.75	10	150.90	152.00	-8	12,688	-0.06%
2019/06/11	16	149.59	12	150.88	151.00	4	12,806	0.03%
2019/06/10	2	149.75	13	149.50	150.00	-11	12,812	-0.09%
2019/06/06	47	150.35	55	147.68	146.50	-8	12,917	-0.06%
2019/06/05	14	159.61	4	157.38	155.00	10	12,844	0.08%
2019/06/04	8	159.88	4	159.00	158.50	4	12,875	0.03%
2019/06/03	23	159.67	4	158.63	157.00	19	12,920	0.15%
2019/05/31	4	158.50	11	159.86	159.00	-7	12,944	-0.05%
2019/05/30	11	157.45	5	158.00	156.00	6	12,919	0.05%
2019/05/29	6	158.25	14.4	158.06	160.50	-8.4	12,979	-0.07%
2019/05/28	3	154.00	11	154.73	156.00	-8	13,367	-0.06%
2019/05/27	5	153.70	5	154.30	153.50	0	13,712	0.00%
2019/05/24	11	158.18	7	156.21	154.00	4	13,955	0.03%
2019/05/23	8	158.63	13	159.31	157.00	-5	14,456	-0.03%
2019/05/22	14	167.68	8	167.25	164.00	6	14,594	0.04%
2019/05/21	6	166.00	3	167.17	167.50	3	14,954	0.02%
2019/05/20	8.2	166.21	9	166.28	163.50	-0.8	15,046	-0.01%
2019/05/17	29	165.55	19	164.79	164.00	10	15,252	0.07%
2019/05/16	22	167.07	21	165.45	164.00	1	15,513	0.01%
2019/05/15	5	168.40	13	169.96	170.50	-8	15,760	-0.05%
2019/05/14	23	159.57	20	164.55	166.00	3	16,282	0.02%
2019/05/13	40	171.23	38	166.71	163.00	2	16,483	0.01%
2019/05/10	23	175.24	31	176.34	176.00	-8	16,440	-0.05%
2019/05/09	21	177.43	20	175.80	174.00	1	16,346	0.01%
2019/05/08	32	178.41	23	179.48	180.50	9	16,422	0.05%
2019/05/07	18	182.86	16	181.44	180.50	2	16,671	0.01%
2019/05/06	28	181.34	22	181.52	180.00	6	16,917	0.04%
2019/05/03	6.2	189.57	3	188.00	187.50	3.2	16,800	0.02%
2019/05/02	2	187.50	2	189.25	190.00	0	16,783	0.00%
2019/04/30	8	186.69	10	186.95	189.00	-2	16,826	-0.01%
2019/04/29	33	191.29	18	191.56	185.00	15	16,806	0.09%
2019/04/26	8	205.31	1	207.00	204.50	7	16,612	0.04%
2019/04/25	11	203.09	15	205.77	209.00	-4	16,732	-0.02%
2019/04/24	9	211.00	4	213.50	208.50	5	16,749	0.03%
2019/04/23	11	211.86	10	212.55	212.50	1	16,918	0.01%
2019/04/22	16	220.19	15	222.73	218.00	1	16,877	0.01%
2019/04/19	20	222.53	12	223.67	224.00	8	17,096	0.05%
2019/04/18	36	225.60	11	226.82	220.50	25	17,259	0.14%
2019/04/17	11	221.45	20	221.23	225.00	-9	17,397	-0.05%
2019/04/16	8	213.50	11	214.95	213.00	-3	17,193	-0.02%
2019/04/15	13	210.65	9	210.56	212.00	4	17,210	0.02%
2019/04/12	7	206.64	10	208.30	206.00	-3	17,431	-0.02%
2019/04/11	35	208.44	33	210.15	207.00	2	17,404	0.01%
2019/04/10	18	206.50	27	205.26	204.00	-9	17,108	-0.05%
2019/04/09	13.1	201.75	19.2	204.17	206.00	-6.1	17,053	-0.04%
2019/04/08	8	197.63	7	199.50	195.00	1	16,913	0.01%
2019/04/03	1	192.50	9	197.00	196.00	-8	17,042	-0.05%
2019/04/02	4	193.88	12	192.38	192.00	-8	17,040	-0.05%
2019/04/01	32	194.91	29	200.57	193.00	3	17,076	0.02%
2019/03/29	8	198.75	18	198.69	200.00	-10	16,838	-0.06%
2019/03/28	3	196.17	8	195.75	195.00	-5	17,083	-0.03%
2019/03/27	2	195.50	5	193.80	197.00	-3	17,277	-0.02%
2019/03/26	4	190.38	4	189.63	190.50	0	17,363	0.00%
2019/03/25	4	187.38	20	188.35	188.00	-16	17,546	-0.09%
2019/03/22	5	195.50	13	193.73	194.50	-8	17,700	-0.05%
2019/03/21	3	190.33	14	190.43	192.00	-11	17,885	-0.06%
2019/03/20	5	189.60	5	188.70	190.00	0	18,320	0.00%
2019/03/19	3	189.00	7	188.07	187.00	-4	18,539	-0.02%
2019/03/18	15	190.07	11	190.50	189.00	4	19,030	0.02%
2019/03/15	35	187.41	27	186.98	187.00	8	19,336	0.04%
2019/03/14	19	184.11	17	186.29	183.00	2	19,702	0.01%
2019/03/13	4	181.75	3	183.00	185.00	1	20,134	0.00%
2019/03/12	23	181.59	27	183.09	180.00	-4	20,526	-0.02%
2019/03/11	11	178.64	16	178.69	181.00	-5	21,051	-0.02%
2019/03/08	18	174.94	14	175.96	178.00	4	21,080	0.02%
2019/03/07	11	177.64	0	0.00	178.00	11	21,465	0.05%
2019/03/06	3	183.67	6	182.83	183.00	-3	21,878	-0.01%
2019/03/05	16	182.63	16	183.09	182.50	0	22,386	0.00%
2019/03/04	24	182.42	20	181.45	186.00	4	22,659	0.02%
2019/02/27	32	184.89	24	183.73	181.00	8	22,734	0.04%
2019/02/26	50	198.84	40	200.15	194.50	10	22,660	0.04%
2019/02/25	29	199.02	34	200.56	199.00	-5	22,927	-0.02%
2019/02/22	75	199.15	65.1	199.54	197.00	10	23,165	0.04%
2019/02/21	31	194.02	34	194.18	197.50	-3	23,107	-0.01%
2019/02/20	32	194.30	35	195.03	193.00	-3	23,293	-0.01%
2019/02/19	26	188.73	48	189.20	188.50	-22	23,828	-0.09%
2019/02/18	39	189.24	41	188.52	189.00	-2	24,253	-0.01%
2019/02/15	48	188.38	25	191.50	184.50	23	24,650	0.09%
2019/02/14	35.1	198.03	520	200.34	195.50	-485	24,932	-1.95%	大賣/鉅額交易
2019/02/13	527	198.27	41	192.70	198.50	486	25,261	1.92%	大買/鉅額交易
2019/02/12	30	179.52	44	179.02	180.50	-14	25,494	-0.05%
2019/02/11	13	171.58	10	172.35	171.00	3	25,993	0.01%
2019/01/30	5	172.20	2	172.75	171.00	3	26,747	0.01%
2019/01/29	31	169.66	27	170.43	171.50	4	27,304	0.01%
2019/01/28	34	176.62	470	177.56	174.50	-436	27,836	-1.57%	大賣/鉅額交易
2019/01/25	511	174.71	86	173.55	175.00	425	28,164	1.51%	大買/鉅額交易
2019/01/24	9	165.89	1	167.50	164.00	8	28,323	0.03%
2019/01/23	4	161.50	5	162.70	166.00	-1	28,942	0.00%
2019/01/22	19	165.00	14	166.57	163.00	5	29,421	0.02%
2019/01/21	20	169.10	27	170.00	168.00	-7	29,895	-0.02%
2019/01/18	25	165.36	22	164.50	166.00	3	30,475	0.01%
2019/01/17	22	164.48	21	165.98	162.50	1	30,799	0.00%
2019/01/16	13	163.62	10	163.35	164.00	3	31,293	0.01%
2019/01/15	37	159.57	45	159.74	162.50	-8	31,574	-0.03%
2019/01/14	15	155.97	17	155.91	156.50	-2	31,733	-0.01%
2019/01/11	42	156.94	893	157.64	155.00	-851	32,236	-2.64%	大賣/鉅額交易
2019/01/10	37	154.54	28	156.14	154.50	9	32,511	0.03%
2019/01/09	880	160.24	27	153.09	157.50	853	32,654	2.61%	大買/鉅額交易
2019/01/08	11	146.05	11	146.91	146.00	0	32,780	0.00%
2019/01/07	31	147.56	47	146.49	148.00	-16	33,249	-0.05%
2019/01/04	50	138.36	48	139.41	140.00	2	33,772	0.01%
2019/01/03	25	146.74	30	153.28	144.50	-5	33,796	-0.01%
2019/01/02	32	154.88	33	154.41	154.00	-1	34,304	0.00%
2018/12/28	13	157.58	11	158.00	154.00	2	35,035	0.01%
2018/12/27	47	156.35	50	155.81	156.50	-3	35,617	-0.01%
2018/12/26	27	151.69	22	157.55	149.50	5	35,767	0.01%
2018/12/25	8	154.06	9	153.56	155.00	-1	35,793	0.00%
2018/12/24	20	159.45	19	158.63	160.00	1	36,010	0.00%
2018/12/22	19	157.55	19	157.58	158.00	0	36,221	0.00%
2018/12/21	26	158.79	17	156.71	160.00	9	36,796	0.02%
2018/12/20	26	156.35	24	159.73	155.50	2	36,824	0.01%
2018/12/19	18	162.44	18	163.61	162.00	0	36,803	0.00%
2018/12/18	14	160.75	16	161.38	160.50	-2	36,925	-0.01%
2018/12/17	38	165.01	48	163.90	165.00	-10	37,183	-0.03%
2018/12/14	32	161.00	22	161.52	165.50	10	37,578	0.03%
2018/12/13	25	166.50	24	168.04	164.00	1	37,772	0.00%
2018/12/12	30	172.38	25	172.46	172.50	5	37,705	0.01%
2018/12/11	33	166.52	34	167.01	167.50	-1	37,633	0.00%
2018/12/10	36	169.43	28	175.21	167.50	8	37,694	0.02%
2018/12/07	32	183.58	75	184.79	184.50	-43	37,629	-0.11%
2018/12/06	65	192.42	25	191.62	183.50	40	37,420	0.11%
2018/12/05	72.2	202.34	75	203.53	203.50	-2.9	37,372	-0.01%
2018/12/04	67	211.01	1,032.2	209.63	210.50	-965.2	37,491	-2.57%	大賣/鉅額交易
2018/12/03	988	205.98	11	204.14	206.00	977	37,334	2.62%	大買/鉅額交易
2018/11/30	52	184.45	62	184.38	187.50	-10	37,672	-0.03%
2018/11/29	92	181.40	101	183.00	179.00	-9	37,535	-0.02%	大賣/
2018/11/28	70	178.73	88	176.94	178.00	-18	37,692	-0.05%
2018/11/27	44	170.36	49	169.24	172.50	-5	37,412	-0.01%
2018/11/26	29	165.88	32	165.42	167.00	-3	37,304	-0.01%
2018/11/23	32	165.64	25	164.48	162.00	7	37,320	0.02%
2018/11/22	48	170.48	549	175.33	165.50	-501	37,269	-1.34%	大賣/鉅額交易
2018/11/21	547	169.81	46	168.23	172.50	501	37,278	1.34%	大買/鉅額交易
2018/11/20	59	165.75	76	165.17	164.00	-17	37,202	-0.05%
2018/11/19	30	166.92	37	167.91	166.50	-7	37,144	-0.02%
2018/11/16	99	169.53	614.2	167.10	165.50	-515.2	37,004	-1.39%	大賣/鉅額交易
2018/11/15	363	163.15	309	161.46	164.00	54	36,272	0.15%	大買/大賣/
2018/11/14	63	159.73	39	159.95	158.00	24	36,215	0.07%
2018/11/13	50	149.76	48	150.92	157.00	2	36,005	0.01%
2018/11/12	49	154.72	44	155.50	154.00	5	36,022	0.01%
2018/11/09	555	161.23	58	157.57	162.00	497	35,771	1.39%	大買/鉅額交易
2018/11/08	66	162.15	671	164.24	154.00	-605	35,269	-1.72%	大賣/鉅額交易
2018/11/07	655	155.33	50	145.83	156.00	605	34,929	1.73%	大買/鉅額交易
2018/11/06	547	153.79	34	151.51	142.00	513	34,452	1.49%	大買/鉅額交易
2018/11/05	50	156.38	51	155.97	157.50	-1	34,168	0.00%
2018/11/02	40	153.74	519.1	154.42	157.50	-479.1	33,749	-1.42%	大賣/鉅額交易
2018/11/01	7	139.21	34.1	137.20	143.50	-27.1	33,412	-0.08%
2018/10/31	42	127.54	51.1	125.43	130.50	-9.1	33,151	-0.03%
2018/10/30	39.2	121.31	34	126.07	119.00	5.2	32,659	0.02%
2018/10/29	43	128.72	51	127.53	131.50	-8	32,563	-0.02%
2018/10/26	107	129.97	98	129.38	127.00	9	32,201	0.03%	大買/
2018/10/25	87.2	130.17	100	130.97	128.50	-12.8	31,833	-0.04%
2018/10/24	86	146.60	98	147.01	142.50	-12	31,832	-0.04%
2018/10/23	46	154.55	42	160.57	148.50	4	31,323	0.01%
2018/10/22	50.2	159.46	43	157.30	162.00	7.2	30,979	0.02%
2018/10/19	587	166.64	31	164.98	163.00	556	30,862	1.80%	大買/鉅額交易
2018/10/18	23	175.09	373.2	175.62	176.50	-350.2	30,534	-1.15%	大賣/鉅額交易
2018/10/17	281	171.91	276	174.13	170.50	5	30,245	0.02%	大買/大賣/
2018/10/16	24	171.79	26	174.71	171.50	-2	30,179	-0.01%
2018/10/15	34	168.24	34	166.38	168.50	0	30,007	0.00%
2018/10/12	29	162.09	62	164.86	165.00	-33	29,748	-0.11%
2018/10/11	29	157.86	211	156.57	156.50	-182	29,434	-0.62%	大賣/鉅額交易
2018/10/09	58	173.87	247	174.38	173.50	-189	29,344	-0.64%	大賣/鉅額交易
2018/10/08	476.2	177.19	54	170.53	172.00	422.2	28,780	1.47%	大買/鉅額交易
2018/10/05	53.1	189.35	258	183.29	183.00	-204.9	28,198	-0.73%	大賣/鉅額交易
2018/10/04	11	207.36	10	207.45	203.00	1	27,748	0.00%
2018/10/03	17	206.09	15	208.23	205.00	2	27,498	0.01%
2018/10/02	15.2	214.96	671	215.41	208.00	-655.9	27,455	-2.39%	大賣/鉅額交易
2018/10/01	19.1	211.24	66	213.01	211.50	-46.9	27,457	-0.17%
2018/09/28	541	213.33	29	212.17	213.00	512	27,546	1.86%	大買/鉅額交易
2018/09/27	30	215.58	34	222.87	212.00	-4	27,105	-0.01%
2018/09/26	33	229.95	35	234.36	227.00	-2	26,961	-0.01%
2018/09/25	25	234.20	26	232.52	234.50	-1	27,071	0.00%
2018/09/21	37	231.27	29.2	229.55	235.00	7.8	27,043	0.03%
2018/09/20	26	223.12	30	223.90	223.00	-4	26,835	-0.01%
2018/09/19	233.2	240.36	42	233.45	221.50	191.2	26,384	0.72%	大買/鉅額交易
2018/09/18	33	238.55	205	240.85	234.50	-172	26,059	-0.66%	大賣/鉅額交易
2018/09/17	29	251.45	147.2	254.38	253.00	-118.2	25,760	-0.46%	大賣/鉅額交易
2018/09/14	340	251.91	55.3	245.91	251.50	284.7	25,582	1.11%	大買/鉅額交易
2018/09/13	21.2	236.97	19	247.89	233.50	2.2	25,169	0.01%
2018/09/12	33.1	240.41	32	238.53	240.50	1.1	25,005	0.00%
2018/09/11	39	249.03	609	250.22	247.00	-570	24,883	-2.29%	大賣/鉅額交易
2018/09/10	619.1	244.86	37	242.42	247.00	582.1	24,401	2.39%	大買/鉅額交易
2018/09/07	32	241.66	24	249.44	238.00	8	23,974	0.03%
2018/09/06	22	260.41	26.2	261.94	256.50	-4.2	23,467	-0.02%
2018/09/05	33	272.86	32	280.34	267.00	1	23,089	0.00%
2018/09/04	177	275.62	24	280.58	283.50	153	22,846	0.67%	大買/鉅額交易
2018/09/03	21	298.62	161	284.21	283.50	-140	22,246	-0.63%	大賣/鉅額交易
2018/08/31	9	310.06	11	311.32	314.50	-2	22,018	-0.01%
2018/08/30	16	314.22	16	314.81	312.50	0	22,071	0.00%
2018/08/29	25	310.98	25	309.52	315.00	0	21,949	0.00%
2018/08/28	44	308.49	33	310.05	303.00	11	21,744	0.05%
2018/08/27	26	298.71	30	301.93	308.50	-4	21,249	-0.02%
2018/08/24	129	279.57	134	280.11	280.50	-5	20,990	-0.02%	大買/大賣/
2018/08/23	37	268.16	42	273.79	264.00	-5	21,241	-0.02%
2018/08/22	26	276.63	24	279.13	275.00	2	21,312	0.01%
2018/08/21	33	280.50	45	280.71	282.50	-12	21,310	-0.06%
2018/08/20	42	269.98	34	267.01	278.50	8	21,135	0.04%
2018/08/17	32	275.75	24	269.48	261.00	8	21,063	0.04%
2018/08/16	19	260.74	31	257.79	270.00	-12	20,840	-0.06%
2018/08/15	31	244.29	33	245.42	245.50	-2	20,887	-0.01%
2018/08/14	50	247.79	70	250.49	252.00	-20	20,817	-0.10%
2018/08/13	43	250.57	35	254.60	244.00	8	20,314	0.04%
2018/08/10	18	282.94	17	285.56	271.00	1	19,989	0.01%
2018/08/09	16	299.09	16	300.72	299.00	0	19,664	0.00%
2018/08/08	14	316.32	13	315.35	295.00	1	19,452	0.01%
2018/08/07	6	305.00	3	306.17	320.50	3	19,197	0.02%
2018/08/06	7	300.07	8	301.81	291.50	-1	18,969	-0.01%
2018/08/03	29	295.97	15	296.00	289.00	14	18,863	0.07%
2018/08/02	11	316.91	11	315.50	308.50	0	18,451	0.00%
2018/08/01	26	346.27	17	345.41	342.50	9	18,298	0.05%
2018/07/31	18	359.56	10	357.90	347.00	8	17,989	0.04%
2018/07/30	11	399.18	9	391.06	382.00	2	17,887	0.01%
2018/07/27	4	425.13	4	424.75	424.00	0	18,156	0.00%
2018/07/26	30	426.58	13	426.19	420.50	17	18,569	0.09%
2018/07/25	29	402.24	19	399.76	415.00	10	18,642	0.05%
2018/07/24	23	386.30	20	380.25	391.00	3	18,778	0.02%
2018/07/23	16	352.84	24	350.79	369.50	-8	18,700	-0.04%
2018/07/20	14	350.50	8	370.44	344.00	6	18,499	0.03%
2018/07/19	10	380.55	14	375.29	382.00	-4	18,355	-0.02%
2018/07/18	19	388.11	13	401.62	383.50	6	18,399	0.03%
2018/07/17	6	402.25	7	400.86	412.00	-1	18,211	-0.01%
2018/07/16	26	418.31	28	415.88	405.50	-2	18,356	-0.01%
2018/07/13	25	442.22	12	444.21	435.50	13	18,736	0.07%
2018/07/12	11	422.95	15	420.53	438.00	-4	18,883	-0.02%
2018/07/11	27	402.31	30	402.92	406.50	-3	19,266	-0.02%
2018/07/10	9	412.06	13	407.81	414.50	-4	19,343	-0.02%
2018/07/09	84	420.98	82	400.45	396.00	2	19,177	0.01%
2018/07/06	77	405.49	77	408.69	410.00	0	18,816	0.00%
2018/07/05	55	445.31	53	413.00	418.00	2	18,552	0.01%
2018/07/04	57	447.57	48.2	451.33	451.50	8.8	18,560	0.05%
2018/07/03	25	461.24	11	474.86	450.00	14	18,296	0.08%
2018/07/02	18	445.97	32	447.20	458.50	-14	17,979	-0.08%
2018/06/29	9	410.61	14	407.07	417.00	-5	17,729	-0.03%
2018/06/28	10	384.85	20	383.29	390.00	-10	17,478	-0.06%
2018/06/27	14.2	374.11	18	377.31	372.50	-3.8	17,477	-0.02%
2018/06/26	14	348.29	48	327.13	358.50	-34	17,256	-0.20%
2018/06/25	7	327.64	3	322.00	326.00	4	17,216	0.02%
2018/06/22	11	332.83	14	334.32	320.50	-3	17,293	-0.02%
2018/06/21	11	360.73	153	360.65	350.00	-142	17,171	-0.83%	大賣/鉅額交易
2018/06/20	157	357.13	7	358.07	357.00	150	17,200	0.87%	大買/鉅額交易
2018/06/19	11	403.50	9	399.50	394.00	2	17,286	0.01%
2018/06/15	3	411.50	5	412.10	411.00	-2	17,344	-0.01%
2018/06/14	2	404.50	13	401.19	394.00	-11	17,317	-0.06%
2018/06/13	3	398.50	5	401.10	405.00	-2	17,391	-0.01%
2018/06/12	8	403.56	6	409.42	407.00	2	17,416	0.01%
2018/06/11	6.1	420.19	1	422.00	414.50	5.1	17,489	0.03%
2018/06/08	3	410.83	5	410.10	407.50	-2	17,540	-0.01%
2018/06/07	15	411.33	37.5	409.64	415.50	-22.5	17,441	-0.13%
2018/06/06	41	386.83	6	384.75	390.50	35	17,153	0.20%
2018/06/05	7	366.07	3	367.67	355.00	4	16,994	0.02%
2018/06/04	3	383.00	9	384.56	378.00	-6	16,800	-0.04%
2018/06/01	5	382.20	4.2	382.12	378.00	0.8	16,659	0.00%
2018/05/31	17.1	386.58	37	390.93	387.50	-19.9	16,539	-0.12%
2018/05/30	5	364.10	5	369.70	385.00	0	15,925	0.00%
2018/05/29	28.1	365.91	13	366.46	366.50	15.1	15,659	0.10%
2018/05/28	26	364.52	45	361.69	373.50	-19	15,466	-0.12%
2018/05/25	39	332.65	27	329.61	340.00	12	15,140	0.08%
2018/05/24	29	303.17	23.1	305.37	314.00	6	14,818	0.04%
2018/05/23	88	329.84	23	322.96	306.00	65	14,468	0.45%
2018/05/22	12	330.33	141.1	329.75	340.00	-129.1	13,948	-0.93%	大賣/鉅額交易
2018/05/21	69.5	308.77	3.1	302.73	309.50	66.3	13,624	0.49%
2018/05/18	13	278.04	3.2	277.97	281.50	9.8	13,546	0.07%
2018/05/17	2	281.50	0	0.00	281.50	2	13,469	0.01%
2018/05/16	5	312.40	2.3	318.77	312.50	2.7	13,429	0.02%
2018/05/15	3	296.67	0	0.00	312.50	3	13,411	0.02%
2018/05/14	0	0.00	4	284.25	284.50	-4	13,411	-0.03%
2018/05/11	42	270.67	23	263.04	259.00	19	13,396	0.14%
2018/05/10	3.2	256.31	1	254.00	261.00	2.2	13,388	0.02%
2018/05/09	2	254.00	5.1	247.06	246.00	-3.1	13,324	-0.02%
2018/05/08	4	236.25	6	245.00	232.00	-2	13,264	-0.02%
2018/05/07	20	246.33	41	244.48	249.50	-21	13,232	-0.16%
2018/05/04	69	228.27	51	230.63	227.00	18	12,909	0.14%
2018/05/03	37	218.12	50	209.31	225.00	-13	12,582	-0.10%
2018/05/02	36.1	203.85	70	196.73	206.00	-34	12,074	-0.28%
2018/04/30	34.1	188.84	127	191.28	187.50	-92.9	11,809	-0.79%	大賣/
2018/04/27	139	187.04	25	187.00	188.00	114	11,518	0.99%	大買/鉅額交易
2018/04/26	30	174.30	2	173.06	171.00	28	11,358	0.25%
2018/04/25	49	174.37	37	175.49	168.00	12	11,272	0.11%
2018/04/24	25	176.58	553	181.74	172.00	-528	11,178	-4.72%	大賣/鉅額交易
2018/04/23	531	179.98	245	180.00	180.00	286	10,937	2.61%	大買/大賣/鉅額交易
2018/04/20	281	168.35	34	174.04	164.00	247	10,913	2.26%	大買/鉅額交易
2018/04/19	144	177.13	127	179.52	181.00	17	10,651	0.16%	大買/大賣/
2018/04/18	33	164.36	17	160.97	169.00	16	10,175	0.16%
2018/04/17	26	153.90	47	152.55	157.50	-21	9,912	-0.21%
2018/04/16	3	136.67	6	141.75	145.50	-3	9,297	-0.03%
2018/04/13	23	131.37	2	131.50	132.50	21	9,036	0.23%
2018/04/12	1	129.50	1	128.50	128.00	0	8,959	0.00%
2018/04/11	28	131.50	18	133.67	129.00	10	8,959	0.11%
2018/04/10	4	127.75	17	126.12	129.50	-13	8,925	-0.15%
2018/04/09	0	0.00	1	120.50	122.00	-1	8,811	-0.01%
2018/04/03	11	119.95	11	119.23	120.00	0	8,832	0.00%
2018/04/02	23	121.48	32	121.89	121.50	-9	8,763	-0.10%
2018/03/31	25	119.72	27	120.78	120.00	-2	8,657	-0.02%
2018/03/30	111	123.00	716	123.07	119.00	-605	8,711	-6.94%	大買/大賣/鉅額交易
2018/03/29	6	118.25	8	116.63	118.50	-2	8,524	-0.02%
2018/03/28	7	115.07	5	116.90	115.00	2	8,432	0.02%
2018/03/27	27	117.96	1,289	117.50	119.50	-1,262	8,394	-15.03%	大賣/鉅額交易
2018/03/26	8	111.75	34	113.13	111.00	-26	8,231	-0.32%
2018/03/23	427	114.41	17	117.47	112.50	410	8,240	4.98%	大買/鉅額交易
2018/03/22	1,612	123.49	112	123.14	119.50	1,500	8,166	18.37%	大買/大賣/鉅額交易
2018/03/21	19	112.05	28	112.82	112.50	-9	7,858	-0.11%
2018/03/20	11	109.09	12	112.79	109.50	-1	7,735	-0.01%
2018/03/19	6	110.00	11	109.59	110.00	-5	7,620	-0.07%
2018/03/16	3	105.83	4	106.88	105.00	-1	7,456	-0.01%
2018/03/15	11	104.05	12	102.63	106.00	-1	7,295	-0.01%
2018/03/14	12	98.24	14	98.89	98.50	-2	7,094	-0.03%
2018/03/13	0	0.00	3	95.63	96.00	-3	6,960	-0.04%
2018/03/12	0	0.00	3	94.90	95.40	-3	6,943	-0.04%
2018/03/09	3	93.33	0	0.00	93.00	3	6,918	0.04%
2018/03/08	0	0.00	1	94.20	94.00	-1	6,952	-0.01%
2018/03/07	2	92.95	3	95.77	93.10	-1	6,963	-0.01%
2018/03/06	8	95.46	8	96.26	95.10	0	6,992	0.00%
2018/03/05	10	94.04	10	94.14	93.80	0	6,990	0.00%
2018/03/02	4	90.60	5	90.28	91.10	-1	6,972	-0.01%
2018/03/01	8	88.66	13	88.15	89.90	-5	6,982	-0.07%
2018/02/27	7	87.04	2	87.05	86.40	5	7,003	0.07%
2018/02/26	3	85.77	8	86.36	87.50	-5	7,019	-0.07%
2018/02/23	6	85.48	2	89.70	83.30	4	6,937	0.06%
2018/02/22	0	0.00	1	86.00	85.70	-1	6,866	-0.01%
2018/02/21	2.1	86.21	0	0.00	86.40	2.1	6,865	0.03%
2018/02/12	0.1	83.50	1	84.00	83.60	-0.9	6,864	-0.01%
2018/02/09	5	83.44	0	0.00	84.20	5	6,924	0.07%
2018/02/08	6	87.63	3	87.80	88.00	3	6,952	0.04%
2018/02/07	12	91.21	4	90.30	89.20	8	6,924	0.12%
2018/02/06	7	91.07	0	0.00	87.30	7	6,841	0.10%
2018/02/05	4	92.95	0	0.00	96.20	4	6,701	0.06%
2018/02/02	5	97.54	4.7	99.36	95.80	0.3	6,646	0.01%
2018/02/01	2	97.80	0	0.00	98.00	2	6,548	0.03%
2018/01/31	1	98.30	2	98.60	98.30	-1	6,512	-0.02%
2018/01/30	2	97.30	3	97.40	97.50	-1	6,446	-0.02%
2018/01/29	0	0.00	13	96.35	98.00	-13	6,372	-0.20%
2018/01/26	9	91.69	6	91.37	92.20	3	6,257	0.05%
2018/01/25	3	96.30	4	97.08	95.40	-1	6,086	-0.02%
2018/01/24	110	98.06	3	101.50	98.30	107	6,071	1.76%	大買/鉅額交易
2018/01/23	19	103.32	6	101.75	100.00	13	5,920	0.22%
2018/01/22	3	105.50	9	106.94	108.50	-6	5,765	-0.10%
2018/01/19	53	102.06	55	103.94	103.00	-2	5,632	-0.04%
2018/01/18	8	99.69	16	99.58	103.00	-8	5,541	-0.14%
2018/01/17	11	95.16	110	94.16	96.40	-99	5,378	-1.84%	大賣/
2018/01/16	5	95.98	1	96.70	96.30	4	5,247	0.08%
2018/01/15	6	96.67	6	98.70	96.60	0	5,072	0.00%
2018/01/12	26	101.85	25	100.62	101.00	1	4,902	0.02%
2018/01/11	26	103.02	26	103.50	102.50	0	4,819	0.00%
2018/01/10	7	103.14	5	103.80	105.00	2	4,689	0.04%
2018/01/09	2	110.00	2	109.50	109.00	0	4,688	0.00%
2018/01/08	3	108.50	2	110.00	110.00	1	4,666	0.02%
2018/01/05	227	116.12	229	118.21	116.00	-2	4,630	-0.04%	大買/大賣/
2018/01/04	216	115.10	220	117.38	117.00	-4	4,571	-0.09%	大買/大賣/
2018/01/03	6	110.08	3	110.00	111.50	3	4,456	0.07%
2018/01/02	2	104.00	2	102.50	101.50	0	4,329	0.00%

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

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