華新科 (2492)-中國信託-高雄券商分點個股進出

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
110.5
漲跌
▲3.0
漲幅
+2.79%
成交量
3,787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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	109.51	110.50	-2	3,638	-0.06%
2024/04/23	1	106.00	1.1	106.50	107.50	-0.1	3,755	0.00%
2024/04/22	3.1	106.55	3.3	107.92	106.50	-0.2	3,764	0.00%
2024/04/19	0.6	103.91	0	0.00	104.00	0.6	3,792	0.01%
2024/04/18	0	0.00	50.2	106.00	106.50	-50.2	3,779	-1.33%
2024/04/17	52	105.01	1	105.50	105.00	51	3,780	1.35%
2024/04/16	19	106.47	22	106.07	104.50	-3	3,764	-0.08%
2024/04/15	3	111.00	1	113.50	110.00	2	3,719	0.05%
2024/04/12	0	0.00	2	114.25	114.50	-2	3,703	-0.05%
2024/04/11	2	115.25	1	113.50	113.50	1	3,698	0.03%
2024/04/10	0	0.00	4	118.38	117.50	-4	3,684	-0.11%
2024/04/09	1	117.00	0	0.00	117.50	1	3,712	0.03%
2024/04/08	5.1	119.81	7	119.00	118.00	-1.9	3,718	-0.05%
2024/04/03	4	120.00	25	119.46	119.00	-21	3,669	-0.57%
2024/04/02	17.2	122.94	8.1	124.16	120.50	9.1	3,630	0.25%
2024/04/01	14.1	121.32	22	121.10	124.00	-7.9	3,358	-0.23%
2024/03/29	13	114.81	4.2	115.17	113.00	8.8	3,016	0.29%
2024/03/28	4	112.25	5	112.80	111.50	-1	2,842	-0.04%
2024/03/27	4	109.00	1.1	109.00	109.00	2.9	2,777	0.11%
2024/03/26	4	108.75	4.9	109.19	109.00	-0.9	2,790	-0.03%
2024/03/25	6	110.08	5	110.50	109.50	1	2,803	0.04%
2024/03/22	1.1	107.50	0	0.00	109.50	1.1	2,835	0.04%
2024/03/21	0	0.00	1.8	108.33	109.00	-1.8	2,890	-0.06%
2024/03/20	1	109.00	0.5	109.00	107.00	0.5	3,059	0.02%
2024/03/19	0	0.00	1	108.00	108.00	-1	3,137	-0.03%
2024/03/15	1	107.00	3	108.00	106.50	-2	3,214	-0.06%
2024/03/14	4	107.88	5	107.70	107.50	-1	3,330	-0.03%
2024/03/13	2	103.75	0	0.00	103.50	2	3,348	0.06%
2024/03/12	1	105.50	4.1	105.39	105.50	-3.1	3,379	-0.09%
2024/03/11	0	0.00	0	104.00	104.00	0	3,469	0.00%
2024/03/08	3	104.00	2	104.25	102.50	1	3,657	0.03%
2024/03/07	5	104.60	82	105.52	104.50	-77	3,746	-2.06%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/04	1	111.00	3	110.00	109.00	-2	4,763	-0.04%
2024/03/01	0	0.00	1	112.00	110.50	-1	4,872	-0.02%
2024/02/29	5.2	112.67	7	112.57	112.00	-1.8	4,915	-0.04%
2024/02/26	2	109.75	0	0.00	111.50	2	5,182	0.04%
2024/02/23	2	112.25	1	113.50	111.50	1	5,212	0.02%
2024/02/22	2	112.75	3	112.50	113.00	-1	5,213	-0.02%
2024/02/21	3.8	112.70	0	0.00	113.00	3.8	5,245	0.07%
2024/02/20	2	112.25	2	112.50	112.50	0	5,234	0.00%
2024/02/19	4	113.38	2	113.75	114.00	2	5,224	0.04%
2024/02/16	1	112.00	4	111.88	112.50	-3	5,225	-0.06%
2024/02/15	4	110.88	5	110.50	111.50	-1	5,289	-0.02%
2024/02/05	7.6	108.04	0	0.00	108.00	7.6	5,281	0.14%
2024/01/31	1	108.00	0	0.00	108.00	1	5,504	0.02%
2024/01/25	1	108.50	0	0.00	108.50	1	6,316	0.02%
2024/01/24	0.2	110.50	0	0.00	109.00	0.2	6,635	0.00%
2024/01/23	30	110.00	1	110.00	110.00	29	6,637	0.44%
2024/01/22	0.1	107.50	2	108.25	108.00	-2	6,635	-0.03%
2024/01/19	51	107.47	0	0.00	107.50	51	6,628	0.77%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	4	109.50	1	107.00	107.00	3	6,572	0.05%
2024/01/16	2	111.00	1	111.50	111.00	1	6,437	0.02%
2024/01/15	1	114.50	0	0.00	114.50	1	6,419	0.02%
2024/01/12	5	109.90	1	109.50	110.00	4	6,378	0.06%
2024/01/10	0	0.00	1	111.50	111.50	-1	6,356	-0.02%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	1	115.50	0	0.00	114.00	1	6,387	0.02%
2024/01/05	14	116.00	0	0.00	116.00	14	6,411	0.22%
2024/01/04	4	116.38	1	116.00	116.00	3	6,476	0.05%
2024/01/03	2.1	118.49	0	0.00	118.00	2.1	6,470	0.03%
2024/01/02	1	123.50	0	0.00	121.00	1	6,421	0.02%
2023/12/28	0	0.00	3	123.67	123.00	-3	6,380	-0.05%
2023/12/27	5	121.90	0.2	123.79	122.00	4.8	6,349	0.08%
2023/12/26	10.2	122.40	369.4	122.27	122.50	-359.2	6,324	-5.68%	大賣/鉅額交易
2023/12/25	1	124.00	2.2	124.07	124.00	-1.2	6,276	-0.02%
2023/12/22	2.4	122.14	1	122.00	122.00	1.4	6,259	0.02%
2023/12/21	1	124.00	1	124.50	123.50	0	6,230	0.00%
2023/12/20	3	125.17	133	124.00	124.50	-130	6,209	-2.09%	大賣/鉅額交易
2023/12/19	6	125.83	1	125.00	125.00	5	6,196	0.08%
2023/12/18	11	128.86	6.3	129.44	128.50	4.8	6,165	0.08%
2023/12/15	16.4	130.90	18.1	131.22	130.50	-1.7	6,163	-0.03%
2023/12/14	17.5	136.71	4	135.13	134.00	13.5	6,053	0.22%
2023/12/13	0.2	134.50	11	133.86	132.50	-10.8	5,999	-0.18%
2023/12/12	3.2	132.22	2	133.00	132.00	1.2	5,991	0.02%
2023/12/11	504	136.50	8	135.88	134.50	496	5,960	8.32%	大買/鉅額交易
2023/12/08	8.2	133.10	5	132.10	132.50	3.2	5,858	0.05%
2023/12/07	6	133.50	3	133.33	133.00	3	5,800	0.05%
2023/12/06	6.2	134.17	11	134.55	134.00	-4.9	5,791	-0.08%
2023/12/05	79.2	139.72	207	136.53	136.50	-127.8	5,742	-2.23%	大賣/鉅額交易
2023/12/04	56.2	141.01	11.3	141.86	140.50	45	5,676	0.79%
2023/12/01	105	136.60	16	140.97	140.00	89	5,655	1.57%	大買/
2023/11/30	27.2	138.55	16.3	138.31	136.50	10.9	5,545	0.20%
2023/11/29	30.4	136.34	92.7	137.10	139.50	-62.3	5,607	-1.11%
2023/11/28	4.1	125.37	15.1	125.91	127.00	-11.1	5,566	-0.20%
2023/11/27	6	120.67	0.1	123.50	120.00	5.9	5,470	0.11%
2023/11/24	57.2	124.34	35.2	125.65	124.00	22	5,395	0.41%
2023/11/23	29	121.05	37	122.47	122.00	-8	5,097	-0.16%
2023/11/22	3	119.33	3	118.83	120.00	0	4,996	0.00%
2023/11/20	1	116.53	1	116.00	116.00	0	4,900	0.00%
2023/11/17	1.1	120.00	2.1	118.77	119.50	-1	4,843	-0.02%
2023/11/16	1	117.00	1	117.00	117.00	0	4,848	0.00%
2023/11/15	0	0.00	3	117.50	117.00	-3	4,832	-0.06%
2023/11/14	6.3	117.92	0	0.00	116.50	6.3	4,799	0.13%
2023/11/13	2.5	121.10	0	0.00	121.50	2.5	4,733	0.05%
2023/11/10	4.3	121.82	2	120.75	121.50	2.3	4,696	0.05%
2023/11/09	3	123.50	2	124.50	124.00	1	4,613	0.02%
2023/11/08	6	123.42	1	125.00	123.50	5	4,562	0.11%
2023/11/07	3	125.00	2	124.00	124.50	1	4,481	0.02%
2023/11/06	7	123.00	2.4	123.33	123.50	4.6	4,397	0.10%
2023/11/03	16	123.63	15	122.27	122.00	1	4,290	0.02%
2023/11/02	52.3	116.94	66.4	116.85	118.50	-14.1	4,019	-0.35%
2023/11/01	8.3	113.36	17	113.88	111.00	-8.7	3,663	-0.24%
2023/10/26	0	0.00	1	103.50	103.50	-1	3,399	-0.03%
2023/10/25	0	0.00	1.3	108.00	107.50	-1.3	3,411	-0.04%
2023/10/19	1	107.00	0	0.00	106.00	1	3,429	0.03%
2023/10/18	0	107.00	0	0.00	105.50	0	3,449	0.00%
2023/10/17	0	0.00	6	107.50	107.00	-6	3,445	-0.17%
2023/10/13	1	106.00	4	107.25	108.00	-3	3,490	-0.09%
2023/10/12	1	107.50	3	107.67	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	1	101.00	102.00	-1	3,454	-0.03%
2023/10/04	1	99.00	0	0.00	99.30	1	3,489	0.03%
2023/09/28	0	0.00	1	102.50	102.50	-1	3,482	-0.03%
2023/09/22	1	99.00	1	99.90	103.50	0	3,520	0.00%
2023/09/21	5	100.00	5	99.94	99.60	0	3,548	0.00%
2023/09/19	7	109.71	3	106.33	106.00	4	3,442	0.12%
2023/09/18	0	108.00	3	108.00	108.00	-3	3,369	-0.09%
2023/09/15	2	107.50	1.1	108.50	108.00	0.9	3,331	0.03%
2023/09/14	3	106.50	12	106.08	107.00	-9	3,297	-0.27%
2023/09/13	1	108.00	0	0.00	105.50	1	3,280	0.03%
2023/09/12	0.1	107.00	1	106.00	106.00	-0.9	3,264	-0.03%
2023/09/11	0.5	104.50	0	0.00	105.00	0.5	3,251	0.02%
2023/09/08	0	0.00	7	105.14	106.00	-7	3,229	-0.22%
2023/09/07	6.1	107.66	2	106.50	106.50	4.1	3,205	0.13%
2023/09/06	1	109.50	2.2	109.68	111.00	-1.2	3,129	-0.04%
2023/09/05	12	108.13	0	108.50	107.50	12	3,044	0.39%
2023/09/04	38.6	109.63	32	108.86	107.00	6.6	2,971	0.22%
2023/09/01	12.2	106.88	20.8	107.59	108.00	-8.6	2,638	-0.33%
2023/08/31	7	98.36	9.1	97.49	98.60	-2.1	2,250	-0.09%
2023/08/28	0	0.00	1.4	95.81	94.90	-1.4	2,361	-0.06%
2023/08/22	0	0.00	5	97.00	96.30	-5	2,500	-0.20%
2023/08/21	0.1	94.70	3	94.97	94.90	-2.9	2,482	-0.12%
2023/08/18	2	95.50	2	96.00	94.50	0	2,490	0.00%
2023/08/11	0	0.00	3	92.00	91.50	-3	2,558	-0.12%
2023/08/10	2	90.20	2	91.10	90.00	0	2,589	0.00%
2023/08/09	3	90.37	0	0.00	90.30	3	2,610	0.11%
2023/08/08	1.2	91.37	0	0.00	91.30	1.2	2,629	0.04%
2023/08/04	1.1	92.84	1	93.20	93.00	0.1	2,678	0.00%
2023/08/02	1.5	93.60	0	0.00	93.30	1.5	2,678	0.06%
2023/08/01	1	94.80	0	0.00	94.70	1	2,797	0.04%
2023/07/31	0.1	94.90	2	95.10	94.90	-1.9	2,977	-0.06%
2023/07/28	1	93.60	0	0.00	95.70	1	2,962	0.03%
2023/07/27	0.2	95.40	0	0.00	95.90	0.2	2,936	0.01%
2023/07/26	5.3	94.01	1	94.00	94.00	4.3	2,922	0.15%
2023/07/25	0	0.00	0.5	95.30	95.00	-0.5	2,934	-0.02%
2023/07/24	0.6	95.25	3	95.50	94.10	-2.4	2,945	-0.08%
2023/07/21	1.3	97.10	1	97.00	97.30	0.3	2,935	0.01%
2023/07/20	1	99.60	0	0.00	99.80	1	2,954	0.03%
2023/07/19	2	99.70	0	0.00	98.50	2	2,970	0.07%
2023/07/18	1.1	99.98	2.2	99.93	99.30	-1.2	3,009	-0.04%
2023/07/17	5	98.96	5	99.50	100.50	0	2,991	0.00%
2023/07/14	0	0.00	7.1	97.99	97.90	-7.1	2,973	-0.24%
2023/07/13	0	0.00	2	96.40	96.40	-2	3,004	-0.07%
2023/07/12	0	0.00	4	95.60	95.60	-4	3,029	-0.13%
2023/07/11	1.1	96.70	0	0.00	96.60	1.1	3,173	0.03%
2023/07/10	0	0.00	1	94.30	94.30	-1	3,359	-0.03%
2023/07/07	1	93.60	0	0.00	94.70	1	3,602	0.03%
2023/07/06	1	95.80	4	94.80	94.80	-3	3,681	-0.08%
2023/07/05	1	96.00	0	0.00	96.10	1	3,830	0.03%
2023/07/04	0	0.00	0.5	96.60	96.60	-0.5	3,818	-0.01%
2023/06/30	1.1	96.86	0	0.00	95.40	1.1	3,864	0.03%
2023/06/27	1	93.70	0	0.00	93.60	1	3,781	0.03%
2023/06/26	0	0.00	3	94.43	94.80	-3	3,767	-0.08%
2023/06/21	1	96.30	2	95.55	94.90	-1	3,782	-0.03%
2023/06/19	2	95.90	0	0.00	95.30	2	3,758	0.05%
2023/06/16	2	96.00	4	95.45	95.80	-2	3,753	-0.05%
2023/06/15	0	0.00	1	96.40	96.80	-1	3,729	-0.03%
2023/06/14	1	95.50	1	95.90	95.70	0	3,742	0.00%
2023/06/13	0	0.00	0.1	95.50	96.10	-0.1	3,752	0.00%
2023/06/12	8	94.86	0.1	95.20	94.80	7.9	3,752	0.21%
2023/06/09	0	0.00	2	95.75	96.10	-2	3,703	-0.05%
2023/06/08	2	95.15	0	0.00	95.10	2	3,694	0.05%
2023/06/07	6	99.00	1	98.50	99.10	5	3,651	0.14%
2023/06/06	3.1	101.47	0	0.00	99.00	3.1	3,634	0.09%
2023/06/05	3	105.17	5	104.70	104.50	-2	3,576	-0.06%
2023/06/02	15	104.80	27.2	105.25	105.50	-12.2	3,542	-0.34%
2023/06/01	2	103.50	0.1	103.50	102.50	1.9	3,538	0.05%
2023/05/31	12	103.54	7	102.21	104.00	5	3,541	0.14%
2023/05/30	1	100.00	0.2	100.50	100.00	0.9	3,488	0.02%
2023/05/26	0	0.00	2	99.75	100.50	-2	3,572	-0.06%
2023/05/22	0	0.00	0.1	100.00	100.50	-0.1	3,656	0.00%
2023/05/19	1.1	99.88	0	0.00	98.60	1.1	3,757	0.03%
2023/05/18	0	0.00	0.2	100.00	100.00	-0.2	3,904	-0.01%
2023/05/17	0	0.00	2	98.40	98.40	-2	3,903	-0.05%
2023/05/15	0	0.00	1	93.80	95.20	-1	3,896	-0.03%
2023/05/12	1	95.50	1	96.10	95.70	0	3,887	0.00%
2023/05/11	2	98.70	2	98.30	96.60	0	3,945	0.00%
2023/05/10	1	98.90	0	0.00	98.70	1	3,936	0.03%
2023/05/09	2	98.75	0	0.00	99.00	2	3,924	0.05%
2023/05/08	6	100.08	1.1	100.68	99.80	4.9	3,908	0.13%
2023/05/05	11.1	100.86	18.1	101.48	102.00	-7	3,817	-0.18%
2023/05/02	1	95.60	1	96.00	95.90	0	4,090	0.00%
2023/04/28	2	95.90	1	96.70	95.40	1	4,112	0.02%
2023/04/26	2	94.25	0	0.00	94.00	2	4,061	0.05%
2023/04/25	14.1	94.05	12	93.38	93.30	2.1	4,030	0.05%
2023/04/24	5	97.58	4	97.03	96.70	1	3,990	0.03%
2023/04/21	5.1	98.77	1	100.00	97.10	4.1	3,959	0.10%
2023/04/20	12	102.88	0	0.00	102.00	12	3,892	0.31%
2023/04/19	0	0.00	1	104.50	103.00	-1	3,884	-0.03%
2023/04/18	3.2	107.61	9	108.72	106.00	-5.9	3,843	-0.15%
2023/04/17	11	107.23	3.1	107.84	107.00	7.9	3,789	0.21%
2023/04/14	7	110.71	2	111.50	110.50	5	3,725	0.13%
2023/04/13	17	110.18	18.2	109.81	109.00	-1.2	3,574	-0.03%
2023/04/12	17	108.41	7.2	108.99	110.00	9.8	3,373	0.29%
2023/04/11	4	101.63	3.2	102.27	102.50	0.8	3,130	0.03%
2023/04/10	3.2	99.49	10	100.59	100.00	-6.8	3,037	-0.22%
2023/04/07	1	94.40	0	0.00	94.70	1	2,876	0.03%
2023/04/06	1	94.00	1	94.80	94.70	0	2,867	0.00%
2023/03/31	2	97.60	5	97.86	96.70	-3	2,850	-0.11%
2023/03/28	2	94.95	0	0.00	94.80	2	2,858	0.07%
2023/03/24	1	97.40	2.1	97.88	98.00	-1.1	2,895	-0.04%
2023/03/23	1	96.10	1	96.80	96.20	0	2,865	0.00%
2023/03/22	0	0.00	4	95.20	95.20	-4	2,848	-0.14%
2023/03/21	0	0.00	1	94.80	94.20	-1	2,870	-0.03%
2023/03/20	0	0.00	1	94.20	94.10	-1	2,897	-0.03%
2023/03/17	3	93.00	0	0.00	92.90	3	2,906	0.10%
2023/03/16	4	92.25	1	92.90	92.90	3	2,893	0.10%
2023/03/15	0	0.00	1	94.30	94.70	-1	2,884	-0.03%
2023/03/14	1	93.90	0	0.00	93.50	1	2,882	0.03%
2023/03/13	1	95.40	2	94.30	95.00	-1	2,909	-0.03%
2023/03/10	7	96.34	0	0.00	95.30	7	2,904	0.24%
2023/03/09	2	99.80	0	0.00	98.70	2	2,871	0.07%
2023/03/08	1	100.50	0.1	101.00	100.50	0.9	2,855	0.03%
2023/03/07	1	102.50	3.2	102.29	102.00	-2.2	2,838	-0.08%
2023/03/06	0.1	100.00	0	102.00	102.00	0.1	2,805	0.00%
2023/03/03	5.1	97.74	1	98.00	97.60	4.1	2,749	0.15%
2023/03/02	2	96.65	2	97.30	95.90	0	2,722	0.00%
2023/03/01	0	0.00	1.3	98.54	97.10	-1.3	2,690	-0.05%
2023/02/23	0.1	99.30	4	100.25	101.00	-3.9	2,578	-0.15%
2023/02/22	3	98.80	1	98.10	98.10	2	2,553	0.08%
2023/02/21	7	100.93	6	101.50	101.00	1	2,515	0.04%
2023/02/20	2	101.00	3	101.17	100.50	-1	2,502	-0.04%
2023/02/17	7.3	100.21	7	100.50	101.00	0.3	2,476	0.01%
2023/02/16	4	98.78	16.8	99.55	100.50	-12.8	2,360	-0.54%
2023/02/15	2	94.70	1	93.70	93.90	1	2,239	0.04%
2023/02/14	1	94.10	1.2	95.24	95.70	-0.2	2,217	-0.01%
2023/02/13	1	92.20	1	93.70	93.70	0	2,211	0.00%
2023/02/10	2	93.85	4	93.50	93.00	-2	2,224	-0.09%
2023/02/09	5	95.04	1.1	94.91	94.80	3.9	2,220	0.18%
2023/02/08	1	98.70	1	99.80	98.70	0	2,154	0.00%
2023/02/07	0	0.00	3	97.97	98.50	-3	2,151	-0.14%
2023/02/06	2	98.65	1	99.00	98.70	1	2,182	0.05%
2023/02/03	2	101.25	1	100.50	100.00	1	2,200	0.05%
2023/02/02	22.1	101.03	12	100.75	101.50	10.1	2,212	0.46%
2023/02/01	15.1	94.85	8.5	95.54	98.80	6.6	2,022	0.33%
2023/01/31	0	0.00	3	88.50	89.90	-3	1,830	-0.16%
2023/01/30	0	0.00	2	87.55	87.70	-2	1,790	-0.11%
2023/01/17	1	84.00	3	84.07	84.00	-2	1,776	-0.11%
2023/01/13	2	85.55	0	0.00	84.10	2	1,796	0.11%
2023/01/10	1	86.00	1	85.50	86.00	0	1,854	0.00%
2023/01/09	1	84.00	3	85.03	85.60	-2	1,859	-0.11%
2023/01/06	0	0.00	2	82.40	82.40	-2	1,844	-0.11%
2023/01/05	0	0.00	1	81.80	81.00	-1	1,850	-0.05%
2022/12/30	0	0.00	1	79.30	79.00	-1	1,868	-0.05%
2022/12/27	0	0.00	1	80.50	79.90	-1	1,910	-0.05%
2022/12/21	1	77.50	0	0.00	77.50	1	1,990	0.05%
2022/12/20	11.5	80.30	1	78.00	78.00	10.5	1,984	0.53%
2022/12/16	4	80.80	0	0.00	81.00	4	1,986	0.20%
2022/12/15	1	83.20	0	0.00	82.80	1	1,961	0.05%
2022/12/13	1	83.10	1	81.90	81.90	0	1,988	0.00%
2022/12/09	0.1	82.50	0	0.00	82.10	0.1	1,964	0.01%
2022/12/08	1	82.40	0	0.00	82.40	1	1,972	0.05%
2022/12/07	0	0.00	1	84.80	83.40	-1	1,966	-0.05%
2022/12/06	0.5	86.00	0	0.00	85.80	0.5	1,964	0.03%
2022/12/05	1	89.20	1	90.30	89.00	0	1,998	0.00%
2022/12/02	4	88.35	1	88.40	88.40	3	2,000	0.15%
2022/12/01	2	88.00	0	0.00	87.90	2	1,998	0.10%
2022/11/29	1	84.10	1	85.60	85.40	0	1,979	0.00%
2022/11/23	1	84.40	1	84.20	84.20	0	1,994	0.00%
2022/11/16	1	87.20	0	0.00	87.30	1	1,996	0.05%
2022/11/15	0	0.00	2	88.35	88.40	-2	1,980	-0.10%
2022/11/11	1	88.60	0	0.00	85.60	1	1,977	0.05%
2022/11/10	1	84.50	4	84.40	84.70	-3	1,929	-0.16%
2022/11/09	3	83.77	4	84.10	84.10	-1	1,921	-0.05%
2022/11/08	1	81.80	1	82.00	81.20	0	1,873	0.00%
2022/11/07	1	81.60	4	81.78	81.40	-3	1,855	-0.16%
2022/11/04	8	81.16	2	81.70	81.70	6	1,840	0.33%
2022/11/03	1	80.20	0	0.00	80.60	1	1,832	0.05%
2022/11/02	0.1	79.90	1	79.50	79.50	-1	1,824	-0.05%
2022/11/01	0	0.00	11	80.95	81.50	-11	1,785	-0.62%
2022/10/31	1	77.80	10	77.38	79.00	-9	1,729	-0.52%
2022/10/28	13	75.50	6	73.85	73.10	7	1,671	0.42%
2022/10/27	0	0.00	2	79.00	79.00	-2	1,631	-0.12%
2022/10/25	0	0.00	2	78.00	77.00	-2	1,637	-0.12%
2022/10/24	0	0.00	5	76.78	76.80	-5	1,620	-0.31%
2022/10/21	6	73.82	1	75.30	73.50	5	1,610	0.31%
2022/10/20	14	76.17	0	0.00	75.30	14	1,606	0.87%
2022/10/19	1	78.10	1	78.40	78.00	0	1,591	0.00%
2022/10/18	1	77.00	3	78.33	79.00	-2	1,565	-0.13%
2022/10/17	0	0.00	11	75.78	76.90	-11	1,562	-0.70%
2022/10/14	0	0.00	6	74.78	75.30	-6	1,580	-0.38%
2022/10/13	2.1	71.90	4	72.05	71.90	-1.9	1,593	-0.12%
2022/10/12	3	75.00	3	74.80	74.80	0	1,603	0.00%
2022/10/11	1	74.70	3	74.60	74.60	-2	1,618	-0.12%
2022/10/07	2	78.20	4	78.30	78.40	-2	1,620	-0.12%
2022/10/06	2	78.35	0	0.00	78.90	2	1,637	0.12%
2022/10/05	2	78.00	4	78.25	78.20	-2	1,639	-0.12%
2022/10/04	0	0.00	3	76.77	76.90	-3	1,638	-0.18%
2022/09/30	2.1	72.93	1	73.90	74.50	1.1	1,688	0.07%
2022/09/29	1	73.40	5	75.58	75.20	-4	1,690	-0.24%
2022/09/28	2	74.10	5	73.82	73.30	-3	1,679	-0.18%
2022/09/27	0	0.00	1	77.50	78.10	-1	1,687	-0.06%
2022/09/26	12	78.94	0	0.00	77.00	12	1,720	0.70%
2022/09/23	7	84.00	0	0.00	83.40	7	1,758	0.40%
2022/09/22	3	83.87	1	84.00	84.30	2	1,779	0.11%
2022/09/21	2	85.40	0	0.00	85.40	2	1,782	0.11%
2022/09/20	1	86.50	0	0.00	86.60	1	1,763	0.06%
2022/09/19	2	87.35	0	0.00	87.20	2	1,758	0.11%
2022/09/16	3	89.00	1	89.10	88.40	2	1,762	0.11%
2022/09/15	1	90.80	0	0.00	90.50	1	1,767	0.06%
2022/09/14	0	0.00	2	90.65	91.60	-2	1,772	-0.11%
2022/09/12	2	93.25	9	92.14	92.90	-7	1,817	-0.39%
2022/09/08	2	87.60	4	87.10	87.40	-2	1,799	-0.11%
2022/09/07	3	84.40	1	84.90	84.20	2	1,786	0.11%
2022/09/06	6	86.17	0	0.00	86.00	6	1,814	0.33%
2022/09/05	3	88.00	0	0.00	87.40	3	1,820	0.16%
2022/09/02	2	89.95	0	0.00	89.90	2	1,830	0.11%
2022/09/01	13	90.59	0	0.00	90.20	13	1,837	0.71%
2022/08/31	0	0.00	10	92.47	93.00	-10	1,821	-0.55%
2022/08/30	1	90.60	1	90.60	91.60	0	1,817	0.00%
2022/08/29	11	90.98	1	90.20	90.20	10	1,819	0.55%
2022/08/26	0	0.00	8	95.03	95.00	-8	1,823	-0.44%
2022/08/23	0	0.00	1	93.10	92.60	-1	1,860	-0.05%
2022/08/19	1	94.60	1	94.20	94.80	0	1,950	0.00%
2022/08/18	1	92.10	0	0.00	93.40	1	1,949	0.05%
2022/08/17	0	0.00	1	93.40	94.80	-1	1,934	-0.05%
2022/08/15	4	94.38	0.3	94.30	94.70	3.7	1,914	0.19%
2022/08/12	2	91.65	2	93.10	93.50	0	1,913	0.00%
2022/08/11	1	91.00	5	91.32	91.50	-4	1,917	-0.21%
2022/08/10	2	89.60	1	90.00	89.50	1	1,954	0.05%
2022/08/09	2	93.30	0	0.00	93.90	2	1,976	0.10%
2022/08/04	2.1	93.47	0	0.00	94.70	2.1	2,001	0.10%
2022/08/03	0	0.00	1	96.70	96.40	-1	2,033	-0.05%
2022/08/02	13	97.12	1	96.40	96.00	12	2,068	0.58%
2022/08/01	7	99.19	16	99.74	99.40	-9	2,112	-0.43%
2022/07/29	12.1	102.21	3	101.67	101.50	9.1	2,144	0.42%
2022/07/28	13	101.08	12.1	101.00	101.00	0.9	2,169	0.04%
2022/07/26	1	100.00	1	99.70	99.50	0	2,220	0.00%
2022/07/21	0	0.00	1	101.50	102.50	-1	2,237	-0.04%
2022/07/20	1	101.00	0	0.00	98.80	1	2,209	0.05%
2022/07/19	2	99.20	0	0.00	99.90	2	2,217	0.09%
2022/07/18	0	0.00	2.1	98.27	99.00	-2.1	2,197	-0.09%
2022/07/15	2	95.50	1	96.80	96.30	1	2,184	0.05%
2022/07/14	0	0.00	3	94.30	95.90	-3	2,225	-0.13%
2022/07/13	2	93.20	2	92.65	92.00	0	2,215	0.00%
2022/07/11	4	91.98	0.3	92.90	91.50	3.7	2,197	0.17%
2022/07/08	1.1	92.77	1	96.60	94.50	0.1	2,180	0.00%
2022/07/07	2	90.70	2	90.50	91.40	0	2,129	0.00%
2022/07/05	1	88.20	2	87.00	88.60	-1	2,149	-0.05%
2022/07/04	0	0.00	1	86.10	85.80	-1	2,128	-0.05%
2022/07/01	2	86.50	5	84.08	82.70	-3	2,102	-0.14%
2022/06/30	0.2	90.10	0	0.00	89.70	0.2	2,029	0.01%
2022/06/28	1	95.20	2	95.20	95.20	-1	1,986	-0.05%
2022/06/27	4	97.43	2	97.60	97.90	2	1,996	0.10%
2022/06/24	2	95.60	2	95.45	95.00	0	1,995	0.00%
2022/06/23	0	0.00	6	93.27	93.60	-6	1,987	-0.30%
2022/06/22	8.1	94.98	1	93.50	93.10	7.1	1,977	0.36%
2022/06/21	3	97.23	2	96.70	97.70	1	1,959	0.05%
2022/06/20	5.1	96.33	5	96.52	94.50	0.1	1,961	0.01%
2022/06/17	2.1	100.47	1	100.50	100.50	1.1	1,903	0.06%
2022/06/16	3	104.50	0	0.00	103.00	3	1,869	0.16%
2022/06/15	0.1	107.00	0	0.00	105.50	0.1	1,869	0.01%
2022/06/14	2	107.00	9	105.83	107.50	-7	1,882	-0.37%
2022/06/13	4.1	109.12	0	0.00	107.00	4.1	1,903	0.22%
2022/06/10	1	113.50	1	113.50	113.50	0	1,898	0.00%
2022/06/09	1	118.00	0	0.00	117.00	1	1,888	0.05%
2022/06/08	1.1	119.48	0	0.00	118.00	1.1	1,893	0.06%
2022/06/07	1	118.50	1	119.00	118.00	0	1,903	0.00%
2022/06/06	1	120.00	2.4	118.83	120.00	-1.4	1,916	-0.07%
2022/06/02	1	118.00	3	117.83	118.00	-2	1,928	-0.10%
2022/06/01	3	117.00	1	117.50	116.50	2	1,952	0.10%
2022/05/31	0	0.00	0	117.00	116.00	0	1,951	0.00%
2022/05/30	3.1	117.49	0	0.00	116.50	3.1	1,952	0.16%
2022/05/27	3	115.00	2	116.00	116.00	1	1,899	0.05%
2022/05/25	1	111.00	1	111.00	111.00	0	1,904	0.00%
2022/05/24	0	0.00	2	108.50	108.00	-2	1,942	-0.10%
2022/05/23	1	111.50	0	0.00	111.50	1	1,969	0.05%
2022/05/18	4	114.25	1	112.50	113.00	3	2,013	0.15%
2022/05/17	0	0.00	2	110.75	112.50	-2	1,983	-0.10%
2022/05/16	4	107.50	3	106.83	106.50	1	1,962	0.05%
2022/05/13	7	105.36	10	106.00	106.50	-3	1,960	-0.15%
2022/05/12	2.5	105.60	7	105.57	104.00	-4.5	1,959	-0.23%
2022/05/11	2	107.25	0	0.00	107.00	2	1,937	0.10%
2022/05/10	0	0.00	1	109.50	109.50	-1	1,916	-0.05%
2022/05/09	1.1	109.41	3	108.83	108.50	-1.9	1,890	-0.10%
2022/05/06	2	113.50	5	113.00	113.00	-3	1,844	-0.16%
2022/05/05	7	118.00	2	118.25	118.00	5	1,829	0.27%
2022/05/04	2.1	118.99	0	0.00	117.50	2.1	1,823	0.11%
2022/05/03	1	121.50	2	123.00	123.50	-1	1,783	-0.06%
2022/04/29	0	0.00	2	122.00	122.50	-2	1,790	-0.11%
2022/04/28	2	121.00	0.1	121.00	122.50	2	1,798	0.11%
2022/04/27	0.1	117.38	5.5	117.45	121.00	-5.4	1,787	-0.30%
2022/04/26	1.1	120.11	0.5	121.50	121.00	0.6	1,777	0.03%
2022/04/25	3	122.33	3	122.00	121.50	0	1,827	0.00%
2022/04/22	1.1	129.09	1	129.00	129.00	0.1	1,809	0.01%
2022/04/20	3	128.00	2	129.50	129.00	1	1,853	0.05%
2022/04/19	0	0.00	0.2	129.50	129.50	-0.2	1,855	-0.01%
2022/04/18	0	0.00	2	128.00	128.00	-2	1,927	-0.10%
2022/04/14	2	132.25	1	131.50	131.50	1	1,985	0.05%
2022/04/12	1.1	128.00	1.5	128.00	128.00	-0.4	2,103	-0.02%
2022/04/11	5	132.40	2	131.75	128.50	3	2,361	0.13%
2022/04/07	15	136.77	0	0.00	135.50	15	2,394	0.63%
2022/03/30	1	144.00	0	0.00	143.50	1	2,449	0.04%
2022/03/29	0	0.00	1	141.00	141.00	-1	2,473	-0.04%
2022/03/28	0	0.00	1	140.00	140.00	-1	2,517	-0.04%
2022/03/25	3	142.67	1	141.00	141.00	2	2,537	0.08%
2022/03/24	1.1	144.05	0	0.00	144.00	1.1	2,548	0.04%
2022/03/21	2	144.00	2.5	144.30	144.00	-0.5	2,726	-0.02%
2022/03/18	1	144.00	2	142.25	144.00	-1	2,776	-0.04%
2022/03/17	1.1	143.86	4	143.00	144.50	-2.9	2,810	-0.10%
2022/03/16	11.1	136.05	1	140.00	136.00	10.1	2,793	0.36%
2022/03/15	2	138.50	10	138.00	138.50	-8	2,798	-0.29%
2022/03/14	6.6	141.42	0	0.00	141.50	6.6	2,835	0.23%
2022/03/11	5	141.00	0	0.00	141.50	5	2,949	0.17%
2022/03/10	2	142.75	10	143.00	142.50	-8	2,981	-0.27%
2022/03/09	0.1	139.00	0	0.00	139.50	0.1	3,012	0.00%
2022/03/08	22	140.88	6	140.25	138.00	16	3,068	0.52%
2022/03/07	12.2	142.13	11	144.73	142.00	1.2	3,125	0.04%
2022/03/04	6.1	148.26	2	148.00	148.00	4.1	3,559	0.12%
2022/03/03	2	150.50	1	150.00	150.00	1	3,658	0.03%
2022/03/02	11	149.73	0	0.00	151.00	11	3,710	0.30%
2022/03/01	0.1	151.50	3	151.50	151.00	-2.9	3,751	-0.08%
2022/02/25	2.1	147.73	1	148.00	146.00	1.1	3,827	0.03%
2022/02/24	3	149.33	4.1	146.76	146.50	-1.1	3,894	-0.03%
2022/02/23	4	151.13	2	151.00	151.50	2	3,966	0.05%
2022/02/22	9.2	153.33	1	153.50	153.50	8.2	4,041	0.20%
2022/02/21	1	156.00	0	0.00	157.50	1	4,181	0.02%
2022/02/18	1	156.50	0.1	156.00	157.00	0.9	4,352	0.02%
2022/02/17	1.1	159.06	2	160.75	158.50	-0.9	4,386	-0.02%
2022/02/16	0.1	158.50	4	158.50	158.50	-3.9	4,434	-0.09%
2022/02/15	1	156.00	0	157.00	155.00	1	4,472	0.02%
2022/02/14	2	155.25	0	0.00	154.50	2	4,496	0.04%
2022/02/11	1	157.50	1	158.00	159.50	0	4,542	0.00%
2022/02/10	2.1	159.24	0	0.00	158.50	2.1	4,635	0.05%
2022/02/09	0.1	158.50	1	158.00	158.50	-0.9	4,670	-0.02%
2022/02/08	3	156.33	13	156.00	156.50	-10	4,725	-0.21%
2022/02/07	0.2	153.00	0	0.00	153.50	0.2	4,964	0.00%
2022/01/26	0	0.00	1	150.50	150.50	-1	5,156	-0.02%
2022/01/25	2.1	152.24	7	152.50	151.00	-4.9	5,207	-0.09%
2022/01/24	0.1	154.00	0	0.00	154.00	0.1	5,208	0.00%
2022/01/21	0.1	156.00	3	156.00	155.50	-2.9	5,227	-0.06%
2022/01/20	0	0.00	4.1	158.50	158.50	-4.1	5,272	-0.08%
2022/01/19	1.1	156.55	0	0.00	156.50	1.1	5,293	0.02%
2022/01/18	2	159.75	9	161.28	157.50	-7	5,301	-0.13%
2022/01/17	2	153.75	7	155.86	157.00	-5	5,263	-0.09%
2022/01/14	1	154.00	2	152.50	154.50	-1	5,266	-0.02%
2022/01/13	6	154.33	1	156.50	154.50	5	5,271	0.09%
2022/01/12	6.2	157.82	1.1	156.09	156.00	5.1	5,279	0.10%
2022/01/11	6.2	162.22	2.3	160.23	160.50	3.9	5,269	0.07%
2022/01/10	2	167.25	0	0.00	167.50	2	5,210	0.04%
2022/01/07	3	168.00	4	167.75	167.00	-1	5,231	-0.02%
2022/01/06	2.2	171.32	1	171.50	171.50	1.2	5,233	0.02%
2022/01/05	5	173.80	3	174.67	173.00	2	5,265	0.04%
2022/01/04	7.3	177.40	13.4	177.42	177.00	-6.1	5,217	-0.12%
2022/01/03	7	170.93	5.1	170.10	171.00	1.9	4,972	0.04%
2021/12/30	0.1	167.00	0	0.00	167.00	0.1	4,978	0.00%
2021/12/29	3	166.17	0	0.00	166.50	3	5,008	0.06%
2021/12/28	0	0.00	5	167.50	167.50	-5	5,039	-0.10%
2021/12/27	1	169.00	8	168.19	167.00	-7	5,057	-0.14%
2021/12/24	8	167.00	0	0.00	166.00	8	5,096	0.16%
2021/12/23	2	170.00	10	169.50	169.00	-8	5,131	-0.16%
2021/12/22	1	169.50	16	168.38	169.00	-15	5,181	-0.29%
2021/12/21	5	165.60	15	166.73	167.00	-10	5,179	-0.19%
2021/12/20	4	165.63	5	165.90	165.00	-1	5,171	-0.02%
2021/12/17	4.1	165.52	0	0.00	166.50	4.1	5,157	0.08%
2021/12/16	1	169.50	4	166.50	166.00	-3	5,136	-0.06%
2021/12/15	16	166.94	11	167.45	167.50	5	5,114	0.10%
2021/12/14	1	160.50	9	163.22	162.50	-8	5,024	-0.16%
2021/12/13	21	162.74	2	163.50	162.00	19	5,000	0.38%
2021/12/10	3	164.00	1	164.00	164.00	2	4,978	0.04%
2021/12/09	2.2	165.05	4	166.88	167.00	-1.8	4,960	-0.04%
2021/12/08	14	165.21	0.2	166.00	164.00	13.9	4,937	0.28%
2021/12/07	38	164.99	4.1	164.51	164.00	34	4,901	0.69%
2021/12/06	10	170.00	11	169.05	169.00	-1	4,809	-0.02%
2021/12/03	101	172.50	0	0.00	172.50	101	4,804	2.10%	大買/鉅額交易
2021/12/02	7	173.64	1	176.00	171.00	6	4,774	0.13%
2021/12/01	16	174.22	13	174.46	174.50	3	4,705	0.06%
2021/11/30	2	178.50	2	177.00	173.50	0	4,614	0.00%
2021/11/29	3.1	176.32	104	169.10	176.00	-101	4,155	-2.43%	大賣/
2021/11/26	0	0.00	9	174.61	173.00	-9	4,068	-0.22%
2021/11/25	2	179.75	2	178.00	178.50	0	4,027	0.00%
2021/11/24	0	0.00	1	178.50	179.50	-1	3,993	-0.03%
2021/11/23	4	180.51	0	0.00	180.00	4	3,928	0.10%
2021/11/22	0.2	180.50	2	182.00	183.50	-1.9	3,864	-0.05%
2021/11/19	3	175.34	6	176.83	177.50	-3	3,775	-0.08%
2021/11/18	9	175.00	7	174.29	175.00	2	3,691	0.05%
2021/11/17	4	170.00	11	164.73	171.00	-7	3,533	-0.20%
2021/11/16	2	160.50	3	160.50	160.50	-1	3,392	-0.03%
2021/11/15	3	158.83	13	159.23	160.00	-10	3,437	-0.29%
2021/11/12	1.4	154.93	3	155.50	154.50	-1.6	3,408	-0.05%
2021/11/10	15.1	159.34	4	158.75	159.00	11.1	3,368	0.33%
2021/11/09	2	155.25	11	156.55	159.00	-9	3,360	-0.27%
2021/11/08	8.1	150.94	1	151.50	151.50	7.1	3,263	0.22%
2021/11/05	8	154.06	1	154.00	154.00	7	3,245	0.22%
2021/11/04	27.4	161.77	19	157.16	157.50	8.4	3,204	0.26%
2021/11/03	5	152.90	23.7	156.14	158.00	-18.7	2,986	-0.62%
2021/11/02	9.3	146.77	7.4	143.86	144.00	1.9	2,795	0.07%
2021/11/01	8	150.69	0	0.00	150.00	8	2,739	0.29%
2021/10/29	4	152.00	4	151.50	151.00	0	2,726	0.00%
2021/10/28	108	153.50	6	153.42	153.50	102	2,728	3.74%	大買/鉅額交易
2021/10/27	0	0.00	2	149.00	151.50	-2	2,699	-0.07%
2021/10/26	2	151.00	6	150.42	150.50	-4	2,695	-0.15%
2021/10/25	1	148.50	0	0.00	151.50	1	2,686	0.04%
2021/10/22	2	148.00	6	148.08	149.00	-4	2,717	-0.15%
2021/10/21	11	147.95	11	147.05	147.50	0	2,735	0.00%
2021/10/20	0.2	148.00	9	145.44	147.50	-8.8	2,728	-0.32%
2021/10/19	9	144.61	1	145.00	145.00	8	2,729	0.29%
2021/10/18	2.1	143.26	0	0.00	143.00	2.1	2,767	0.08%
2021/10/15	1	145.50	2	145.00	146.00	-1	2,798	-0.04%
2021/10/14	0	0.00	10	141.00	142.00	-10	2,803	-0.36%
2021/10/13	10	141.05	2	138.50	138.50	8	2,790	0.29%
2021/10/12	8	145.19	2	144.25	144.00	6	2,750	0.22%
2021/10/08	3	149.83	0	0.00	148.00	3	2,757	0.11%
2021/10/07	10	147.50	11	149.77	150.00	-1	2,769	-0.04%
2021/10/06	5.1	143.82	0	0.00	143.50	5.1	2,748	0.19%
2021/10/05	6	144.67	8	147.56	149.00	-2	2,729	-0.07%
2021/10/04	0.2	147.25	0	0.00	146.00	0.2	2,731	0.01%
2021/10/01	8	151.56	6	149.08	149.50	2	2,788	0.07%
2021/09/30	8.1	152.77	4	153.13	153.00	4.1	2,839	0.14%
2021/09/29	13.1	153.50	18	153.92	155.00	-4.9	2,848	-0.17%
2021/09/28	2.1	158.05	1.5	158.50	158.00	0.6	2,819	0.02%
2021/09/27	1	164.00	2	163.75	163.50	-1	2,851	-0.04%
2021/09/24	1.2	167.00	4	166.75	166.50	-2.8	3,018	-0.09%
2021/09/23	1	166.01	1	165.50	165.50	0	3,165	0.00%
2021/09/22	6	165.08	10	165.00	165.00	-4	3,268	-0.12%
2021/09/17	5	169.00	7	170.50	170.50	-2	3,270	-0.06%
2021/09/16	0.2	170.00	2	169.00	168.50	-1.8	3,302	-0.05%
2021/09/15	3	168.67	1	167.50	167.50	2	3,294	0.06%
2021/09/13	7	172.71	3	173.00	172.50	4	3,344	0.12%
2021/09/10	2	172.25	1	175.00	175.00	1	3,390	0.03%
2021/09/09	5	174.30	0	0.00	174.00	5	3,462	0.14%
2021/09/08	1	175.00	2	174.50	175.00	-1	3,557	-0.03%
2021/09/07	1	179.50	1	178.50	178.50	0	3,636	0.00%
2021/09/06	0.2	180.00	2	180.50	179.50	-1.8	3,797	-0.05%
2021/09/03	0	0.00	2	182.00	182.00	-2	3,848	-0.05%
2021/09/02	1	182.50	2	181.25	181.00	-1	3,903	-0.03%
2021/09/01	0	0.00	9	183.89	186.50	-9	3,923	-0.23%
2021/08/31	3	181.50	1.3	180.60	180.50	1.8	3,923	0.04%
2021/08/30	3	183.33	1	183.00	183.50	2	3,941	0.05%
2021/08/27	1	188.00	0	0.00	189.00	1	3,972	0.03%
2021/08/26	2	185.75	0	0.00	185.00	2	3,958	0.05%
2021/08/25	0	0.00	4	187.38	188.50	-4	4,002	-0.10%
2021/08/24	1	182.50	0.2	184.00	182.50	0.8	4,038	0.02%
2021/08/23	0	0.00	0.2	183.00	183.00	-0.2	4,131	0.00%
2021/08/20	2.1	178.33	4.1	176.20	178.00	-2	4,185	-0.05%
2021/08/19	6.4	181.96	3	180.33	177.00	3.4	4,218	0.08%
2021/08/18	2	182.50	7.1	186.41	190.00	-5.1	4,193	-0.12%
2021/08/17	0	0.00	2	186.00	183.50	-2	4,289	-0.05%
2021/08/16	2	185.25	7	186.36	188.00	-5	4,359	-0.11%
2021/08/13	6.1	189.50	4	188.88	188.00	2.1	4,494	0.05%
2021/08/12	1	195.00	1	195.00	195.00	0	4,504	0.00%
2021/08/11	7.5	196.33	2	199.25	194.50	5.5	4,575	0.12%
2021/08/10	6	200.42	1	197.50	197.50	5	4,678	0.11%
2021/08/09	6	203.00	3	202.83	201.00	3	4,792	0.06%
2021/08/06	11	205.32	0	0.00	204.50	11	4,976	0.22%
2021/08/05	3.6	207.15	1	209.50	208.00	2.6	5,084	0.05%
2021/08/04	4	206.63	3	206.33	206.00	1	5,323	0.02%
2021/08/03	1	206.00	1	206.50	206.50	0	5,482	0.00%
2021/08/02	1	208.50	7	205.36	209.00	-6	5,536	-0.11%
2021/07/30	5	201.50	4	202.75	200.00	1	5,638	0.02%
2021/07/29	2	204.00	2.1	204.90	204.50	-0.1	5,703	0.00%
2021/07/28	1	201.50	5	200.70	203.50	-4	5,801	-0.07%
2021/07/27	3	209.00	3	205.50	205.50	0	5,906	0.00%
2021/07/26	2	209.00	9	208.78	209.50	-7	5,999	-0.12%
2021/07/23	54.1	208.77	3	211.00	209.00	51.1	6,005	0.85%
2021/07/22	6.3	212.17	4	209.50	210.50	2.3	6,007	0.04%
2021/07/21	7	208.14	1	210.00	205.00	6	5,973	0.10%
2021/07/20	7	207.71	8	207.75	206.50	-1	5,962	-0.02%
2021/07/19	4	210.88	7	210.29	211.00	-3	5,973	-0.05%
2021/07/16	13	213.12	1	214.00	214.00	12	6,002	0.20%
2021/07/15	3	215.00	11	217.32	215.50	-8	6,041	-0.13%
2021/07/14	3	216.33	5	214.71	214.50	-2	6,130	-0.03%
2021/07/13	3	215.00	4.1	215.26	213.00	-1.1	6,161	-0.02%
2021/07/12	8	213.63	0	0.00	211.50	8	6,178	0.13%
2021/07/09	8.1	211.63	5	211.80	211.00	3.1	6,205	0.05%
2021/07/08	5	214.90	3	213.83	213.50	2	6,299	0.03%
2021/07/07	11	218.50	6.3	218.44	218.00	4.8	6,299	0.08%
2021/07/06	4	215.50	2	214.75	216.00	2	6,251	0.03%
2021/07/05	4	212.50	5	212.12	212.00	-1	6,294	-0.02%
2021/07/02	7	210.36	7	210.93	211.00	0	6,464	0.00%
2021/07/01	16.1	216.15	6	216.75	214.00	10.1	6,527	0.15%
2021/06/30	6.4	217.61	23	217.52	227.50	-16.7	6,425	-0.26%
2021/06/29	5	218.20	9	217.39	213.50	-4	6,349	-0.06%
2021/06/28	6	212.33	7	212.93	213.00	-1	6,298	-0.02%
2021/06/25	4	212.50	4	212.50	212.50	0	6,372	0.00%
2021/06/24	0	0.00	1	211.50	211.00	-1	6,402	-0.02%
2021/06/23	0	0.00	2	210.25	212.00	-2	6,544	-0.03%
2021/06/22	3	208.17	5	208.10	206.00	-2	6,625	-0.03%
2021/06/21	5.1	208.28	31	208.03	207.00	-25.9	6,642	-0.39%
2021/06/18	5	215.50	2	216.00	213.50	3	6,653	0.05%
2021/06/17	16	214.13	17	217.50	217.00	-1	6,663	-0.02%
2021/06/16	13	213.73	15	214.33	212.50	-2	6,656	-0.03%
2021/06/15	57.2	217.48	25.2	215.62	218.00	32.1	6,683	0.48%
2021/06/11	2.1	208.05	6	208.42	207.00	-3.9	6,593	-0.06%
2021/06/10	4	206.38	8	207.13	207.50	-4	6,805	-0.06%
2021/06/09	2	205.50	4	206.00	205.50	-2	6,867	-0.03%
2021/06/08	4	203.00	0	0.00	203.00	4	7,029	0.06%
2021/06/07	5.1	200.59	10	199.60	199.50	-4.9	7,359	-0.07%
2021/06/04	3	201.33	0	0.00	202.00	3	7,451	0.04%
2021/06/03	4	205.13	3	206.67	206.00	1	7,585	0.01%
2021/06/02	9	206.00	1	207.00	204.50	8	7,708	0.10%
2021/06/01	4.2	208.90	9.1	211.54	210.50	-4.9	7,761	-0.06%
2021/05/31	10	209.00	2.1	208.78	210.00	8	7,814	0.10%
2021/05/28	0	207.50	2.2	207.07	207.50	-2.1	7,883	-0.03%
2021/05/27	5	202.00	2	202.25	201.00	3	7,949	0.04%
2021/05/26	3	203.33	4.1	204.80	205.50	-1.1	8,207	-0.01%
2021/05/25	3.2	202.09	4.6	203.36	204.50	-1.4	8,404	-0.02%
2021/05/24	1	191.00	7.6	196.17	198.50	-6.6	8,596	-0.08%
2021/05/21	12	192.50	17.1	196.51	192.00	-5.1	8,846	-0.06%
2021/05/20	6.1	190.25	1	194.00	189.50	5.1	9,074	0.06%
2021/05/19	6	192.50	6.4	189.38	192.50	-0.4	9,315	0.00%
2021/05/18	17.5	191.21	9	191.73	194.50	8.5	9,625	0.09%
2021/05/17	10.2	189.68	4	188.88	184.00	6.2	9,952	0.06%
2021/05/14	11.1	201.48	14	198.25	195.00	-2.9	9,886	-0.03%
2021/05/13	63	194.01	65	189.25	191.50	-2	9,736	-0.02%
2021/05/12	11.5	196.41	15	190.37	190.00	-3.5	9,752	-0.04%
2021/05/11	11.4	210.25	8.4	207.30	205.00	3.1	9,599	0.03%
2021/05/10	17.3	223.83	3	223.17	222.00	14.3	9,569	0.15%
2021/05/07	10	225.80	10	229.15	231.00	0	9,587	0.00%
2021/05/06	4	217.38	8	218.31	218.00	-4	9,553	-0.04%
2021/05/05	11.2	221.34	5	222.10	214.00	6.2	9,563	0.06%
2021/05/04	20	226.53	15.1	227.53	224.00	4.9	9,753	0.05%
2021/05/03	10.5	232.67	9.1	231.97	228.50	1.4	9,876	0.01%
2021/04/29	0	0.00	5	244.60	242.50	-5	9,839	-0.05%
2021/04/28	2	245.75	3	244.33	244.00	-1	9,898	-0.01%
2021/04/27	2.3	244.50	3.2	246.91	246.00	-0.9	10,010	-0.01%
2021/04/26	3	244.67	0.1	245.50	244.50	2.9	10,064	0.03%
2021/04/23	4.1	245.98	3	244.17	244.00	1.1	10,141	0.01%
2021/04/22	9.3	244.48	2	243.25	240.50	7.3	10,322	0.07%
2021/04/21	6.1	250.76	7	249.15	248.00	-1	10,562	-0.01%
2021/04/20	3	255.17	17	254.35	251.50	-14	10,762	-0.13%
2021/04/19	6.1	249.56	3	248.83	250.00	3.1	10,855	0.03%
2021/04/16	7	245.07	4	245.00	246.50	3	11,082	0.03%
2021/04/15	3	243.83	1	244.00	245.00	2	11,601	0.02%
2021/04/14	12.2	241.97	7	243.71	243.00	5.2	11,708	0.04%
2021/04/13	5.2	248.19	8	248.81	246.50	-2.8	11,803	-0.02%
2021/04/12	8.2	252.67	3	252.67	250.50	5.2	11,900	0.04%
2021/04/09	7.1	256.14	5.1	254.71	254.50	2	11,928	0.02%
2021/04/08	14.1	262.54	6.1	263.08	261.00	8.1	11,979	0.07%
2021/04/07	5.2	257.27	10.2	257.23	259.50	-5	11,879	-0.04%
2021/04/06	11	255.18	0.5	254.60	255.50	10.5	11,910	0.09%
2021/04/01	5	250.10	5.1	251.62	253.50	-0.1	11,983	0.00%
2021/03/31	4	251.13	1.2	251.29	249.50	2.8	12,063	0.02%
2021/03/30	3	256.33	0.1	253.50	253.50	2.9	12,483	0.02%
2021/03/29	3.5	253.57	2	251.75	251.50	1.5	12,555	0.01%
2021/03/26	2	248.25	16	249.00	252.50	-14	12,624	-0.11%
2021/03/25	15	243.27	4	245.38	241.50	11	12,686	0.09%
2021/03/24	3	247.67	6	249.33	248.00	-3	12,729	-0.02%
2021/03/23	3	249.17	2	252.25	249.00	1	12,952	0.01%
2021/03/22	4	251.25	5	253.40	253.00	-1	13,122	-0.01%
2021/03/19	6.1	247.42	4	248.63	249.00	2.1	13,449	0.02%
2021/03/18	9	251.72	5.3	251.81	252.00	3.8	13,616	0.03%
2021/03/17	7	257.79	3	256.20	255.50	4	14,218	0.03%
2021/03/16	21	262.45	18	263.58	259.00	3	15,136	0.02%
2021/03/15	5	254.00	7	254.79	259.00	-2	15,560	-0.01%
2021/03/12	31.2	257.72	32.1	254.29	254.00	-0.9	15,567	-0.01%
2021/03/11	32.1	258.03	41	257.35	258.00	-8.9	15,712	-0.06%
2021/03/10	16	240.38	6	240.50	238.50	10	15,488	0.06%
2021/03/09	21.1	243.46	23	240.92	242.00	-1.9	15,556	-0.01%
2021/03/08	9.1	244.34	4	242.38	240.50	5.1	15,530	0.03%
2021/03/05	4.1	247.87	4	250.88	249.00	0.1	15,774	0.00%
2021/03/04	8	255.06	8	253.88	254.00	0	15,815	0.00%
2021/03/03	3.1	255.00	10	257.70	260.50	-6.9	15,784	-0.04%
2021/03/02	28	257.36	22	256.73	251.00	6	15,690	0.04%
2021/02/26	20.1	257.63	12	258.13	254.00	8.1	15,887	0.05%
2021/02/25	17	274.09	10	273.10	269.00	7	15,906	0.04%
2021/02/24	41.1	281.52	21.1	273.24	271.50	20	15,768	0.13%
2021/02/23	17	281.68	33	285.14	289.00	-16	15,814	-0.10%
2021/02/22	18	276.97	21	276.98	279.00	-3	15,578	-0.02%
2021/02/19	17	259.22	25	260.00	265.00	-8	15,256	-0.05%
2021/02/18	30.1	260.95	27.1	260.75	255.50	3	15,043	0.02%
2021/02/17	8.1	251.59	26.3	251.49	259.50	-18.2	14,819	-0.12%
2021/02/05	0	0.00	5	235.90	236.00	-5	14,448	-0.03%
2021/02/04	11	235.68	9.6	233.84	232.50	1.5	14,569	0.01%
2021/02/03	2	234.25	14.3	235.31	237.00	-12.3	14,672	-0.08%
2021/02/02	5	232.30	3	233.50	232.50	2	14,724	0.01%
2021/02/01	1	227.00	3.1	223.97	229.00	-2.1	14,787	-0.01%
2021/01/29	6.2	225.56	2.4	227.83	220.50	3.9	14,800	0.03%
2021/01/28	6	228.75	4	227.38	227.00	2	14,910	0.01%
2021/01/27	6.1	230.91	4	232.38	233.00	2.1	15,379	0.01%
2021/01/26	8.1	239.48	16.1	241.14	232.00	-8	15,864	-0.05%
2021/01/25	4.5	236.33	9	236.94	239.00	-4.5	15,610	-0.03%
2021/01/22	9	229.11	7	227.43	231.50	2	15,424	0.01%
2021/01/21	3.1	225.23	4.1	228.80	228.00	-1	15,383	-0.01%
2021/01/20	10.1	227.54	5	228.21	225.50	5.1	15,360	0.03%
2021/01/19	1.3	234.69	7	234.64	234.50	-5.7	15,332	-0.04%
2021/01/18	4.1	229.56	6	230.75	233.50	-1.9	15,348	-0.01%
2021/01/15	17.1	234.64	6	233.92	232.00	11.1	15,245	0.07%
2021/01/14	16.1	234.92	10	235.20	240.00	6.1	15,066	0.04%
2021/01/13	2	236.50	17	238.59	238.50	-15	14,801	-0.10%
2021/01/12	21.2	235.30	31	233.24	232.50	-9.8	14,567	-0.07%
2021/01/11	44	242.36	16	241.91	242.00	28	14,368	0.19%
2021/01/08	21	238.50	37.3	238.79	238.50	-16.3	14,159	-0.12%
2021/01/07	6.2	229.11	12	229.21	230.50	-5.8	13,599	-0.04%
2021/01/06	14.3	226.70	13	226.77	224.00	1.3	13,473	0.01%
2021/01/05	8.3	232.95	6	234.08	233.00	2.3	13,324	0.02%
2021/01/04	3	229.83	5	231.60	230.00	-2	13,194	-0.02%
2020/12/31	10	230.15	7.1	230.55	230.50	2.9	13,151	0.02%
2020/12/30	7	226.79	12	227.58	228.50	-5	13,011	-0.04%
2020/12/29	12	224.92	12	224.50	224.50	0	12,945	0.00%
2020/12/28	9	220.94	3	222.50	222.50	6	12,863	0.05%
2020/12/25	8	225.43	2	225.23	223.00	6	12,777	0.05%
2020/12/24	34.2	230.40	31.1	230.01	227.00	3.1	12,763	0.02%
2020/12/23	6.1	219.31	8.2	219.88	220.50	-2.1	12,322	-0.02%
2020/12/22	4	220.13	6	221.83	215.50	-2	12,237	-0.02%
2020/12/21	10	220.20	14	221.25	221.50	-4	12,204	-0.03%
2020/12/18	13	226.77	4	224.63	222.50	9	12,012	0.07%
2020/12/17	12	224.95	13	226.81	230.00	-1	11,871	-0.01%
2020/12/16	12	231.25	11	231.68	230.50	1	11,616	0.01%
2020/12/15	17	230.38	116	223.69	223.00	-99	11,399	-0.87%	大賣/
2020/12/14	5	239.50	6	239.83	237.50	-1	11,035	-0.01%
2020/12/11	49	240.30	53.1	240.65	242.00	-4.1	10,796	-0.04%
2020/12/10	43.1	234.87	45.5	236.71	235.00	-2.4	10,109	-0.02%
2020/12/09	18	224.36	38	223.49	230.00	-20	9,196	-0.22%
2020/12/08	7	209.93	6	209.83	209.50	1	8,527	0.01%
2020/12/07	14	209.04	20	211.60	208.50	-6	8,444	-0.07%
2020/12/04	3	202.17	9	202.61	203.00	-6	8,179	-0.07%
2020/12/03	13.5	202.33	14	203.04	201.50	-0.5	8,149	-0.01%
2020/12/02	7	199.57	5	198.10	199.00	2	7,986	0.03%
2020/12/01	8	201.00	21	201.86	202.00	-13	7,892	-0.16%
2020/11/30	10	194.70	13	195.08	194.50	-3	7,538	-0.04%
2020/11/27	2	188.75	9	191.44	192.00	-7	7,410	-0.09%
2020/11/26	4	186.25	9	186.39	188.50	-5	7,376	-0.07%
2020/11/25	18.1	187.05	10.1	186.90	184.50	8	7,356	0.11%
2020/11/24	16	195.78	15	195.27	191.50	1	7,075	0.01%
2020/11/23	1	194.00	2	192.00	193.50	-1	6,789	-0.01%
2020/11/20	25.1	194.18	26.2	193.70	191.50	-1.1	6,696	-0.02%
2020/11/19	3.1	189.68	2	189.25	189.00	1.1	6,377	0.02%
2020/11/18	1	188.00	3	188.00	187.50	-2	6,377	-0.03%
2020/11/17	6.1	187.01	3.1	189.15	187.00	3	6,428	0.05%
2020/11/16	11	190.05	10	189.60	188.00	1	6,612	0.01%
2020/11/13	2	186.75	6	185.25	187.00	-4	6,632	-0.06%
2020/11/12	6.3	187.60	14	187.79	185.00	-7.7	6,658	-0.12%
2020/11/11	1	186.00	7	185.07	186.00	-6	6,606	-0.09%
2020/11/10	7	182.57	16	184.06	182.00	-9	6,482	-0.14%
2020/11/09	7	182.21	7	181.93	182.50	0	6,362	0.00%
2020/11/06	5	178.70	4	179.13	178.00	1	6,352	0.02%
2020/11/05	15	179.97	16.1	179.27	179.00	-1.1	6,388	-0.02%
2020/11/04	38	181.36	27	180.19	181.00	11	6,223	0.18%
2020/11/03	17	175.21	47.1	179.40	181.50	-30.1	5,801	-0.52%
2020/11/02	3	164.33	5	164.30	165.00	-2	5,313	-0.04%
2020/10/30	2	164.00	7	164.64	163.50	-5	5,458	-0.09%
2020/10/29	3	161.00	0	0.00	162.00	3	5,439	0.06%
2020/10/28	1	165.50	19	164.03	163.50	-18	5,538	-0.32%
2020/10/27	10	164.80	4	164.25	165.00	6	5,539	0.11%
2020/10/26	1	165.50	8	164.63	166.50	-7	5,445	-0.13%
2020/10/23	1	162.50	1	161.00	161.50	0	5,402	0.00%
2020/10/22	3	161.33	0	0.00	161.50	3	5,545	0.05%
2020/10/21	1	161.50	3	163.00	161.50	-2	5,600	-0.04%
2020/10/19	0.5	163.00	5	162.00	162.00	-4.5	5,724	-0.08%
2020/10/16	2	161.00	4	162.63	161.00	-2	5,802	-0.03%
2020/10/15	4	159.50	0	0.00	159.50	4	5,776	0.07%
2020/10/14	7	161.50	6	160.58	161.00	1	5,790	0.02%
2020/10/13	12	162.71	2	163.00	162.00	10	5,807	0.17%
2020/10/12	1.5	159.33	4	159.00	159.50	-2.5	5,768	-0.04%
2020/10/08	9	161.78	6	161.92	161.00	3	5,769	0.05%
2020/10/07	1	158.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	1	158.00	5	158.60	159.50	-4	5,807	-0.07%
2020/10/05	6	156.17	3	156.50	156.50	3	5,843	0.05%
2020/09/30	2	150.25	5	152.10	154.50	-3	5,814	-0.05%
2020/09/29	13	152.27	6	152.83	151.00	7	5,853	0.12%
2020/09/28	2	147.50	4	148.63	148.50	-2	5,887	-0.03%
2020/09/25	10	145.46	11	146.27	146.00	-1	5,970	-0.02%
2020/09/24	11	150.55	5	149.60	149.00	6	5,947	0.10%
2020/09/23	12	157.50	11	158.86	157.00	1	5,876	0.02%
2020/09/22	5	159.50	6	159.00	158.50	-1	5,928	-0.02%
2020/09/21	3	161.67	0	0.00	161.00	3	6,127	0.05%
2020/09/18	0	0.00	2	164.25	164.50	-2	6,246	-0.03%
2020/09/17	3	164.50	36	165.43	164.00	-33	6,368	-0.52%
2020/09/16	3	162.17	7	162.64	163.00	-4	6,435	-0.06%
2020/09/15	14	163.71	0	0.00	163.00	14	6,521	0.21%
2020/09/14	2	163.25	10	163.05	165.00	-8	6,601	-0.12%
2020/09/11	3	159.00	3	159.50	160.00	0	6,582	0.00%
2020/09/10	6	160.33	0	0.00	159.50	6	6,679	0.09%
2020/09/09	8	158.88	7	160.36	161.50	1	6,778	0.01%
2020/09/08	7	158.36	9	159.06	160.00	-2	6,772	-0.03%
2020/09/07	12	158.33	5	159.60	156.50	7	6,783	0.10%
2020/09/04	6	158.67	3	159.50	159.00	3	6,895	0.04%
2020/09/03	4	161.50	2	161.75	161.50	2	6,955	0.03%
2020/09/02	0	161.00	0	0.00	160.50	0	6,998	0.00%
2020/09/01	4	159.00	6	159.83	161.50	-2	7,127	-0.03%
2020/08/31	10	160.90	0	0.00	160.00	10	7,378	0.14%
2020/08/28	5	162.30	2	163.25	163.00	3	7,790	0.04%
2020/08/27	6	163.50	9.5	164.16	163.00	-3.5	7,905	-0.04%
2020/08/26	8	162.25	10	162.50	163.50	-2	7,954	-0.03%
2020/08/25	2	163.25	4	163.75	163.50	-2	8,056	-0.02%
2020/08/24	11	163.41	2	162.50	162.50	9	8,121	0.11%
2020/08/21	42	164.18	13	164.00	165.00	29	8,124	0.36%
2020/08/20	17	164.56	10	162.70	161.50	7	8,160	0.09%
2020/08/19	18	178.81	19	178.18	176.00	-1	8,130	-0.01%
2020/08/18	7	184.79	7	185.07	184.00	0	8,084	0.00%
2020/08/17	2	183.50	13	183.69	183.50	-11	8,076	-0.14%
2020/08/14	3.8	180.07	4.1	181.37	181.50	-0.3	8,029	0.00%
2020/08/13	7	181.71	6	181.25	179.00	1	8,198	0.01%
2020/08/12	11	181.18	13	181.81	182.00	-2	8,302	-0.02%
2020/08/11	24	179.40	19	179.76	179.00	5	8,376	0.06%
2020/08/10	8	176.63	2	178.00	176.00	6	8,391	0.07%
2020/08/07	6	180.58	4	182.00	179.00	2	8,543	0.02%
2020/08/06	7	181.29	14.5	179.66	178.50	-7.5	8,603	-0.09%
2020/08/05	25	183.72	9	183.78	184.50	16	8,766	0.18%
2020/08/04	8	179.88	6	180.50	181.00	2	8,672	0.02%
2020/08/03	9	180.94	17	181.21	180.00	-8	8,730	-0.09%
2020/07/31	9	175.50	6	176.50	175.50	3	8,734	0.03%
2020/07/30	11	176.00	11	175.23	177.00	0	8,851	0.00%
2020/07/29	19	173.82	8	174.94	174.00	11	9,332	0.12%
2020/07/28	19	182.76	22	178.82	175.00	-3	9,540	-0.03%
2020/07/27	22	179.43	15	180.93	181.50	7	9,628	0.07%
2020/07/24	10	179.15	7	179.50	177.00	3	9,761	0.03%
2020/07/23	12.1	182.95	8	181.44	180.00	4.1	10,102	0.04%
2020/07/22	0	0.00	11	182.77	185.00	-11	10,574	-0.10%
2020/07/21	4.1	178.77	34	179.99	179.00	-29.9	10,873	-0.27%
2020/07/20	5	174.50	2	175.75	177.00	3	11,391	0.03%
2020/07/17	36.1	176.70	37	178.76	176.00	-0.9	11,964	-0.01%
2020/07/16	37	177.53	37	179.38	177.50	0	12,172	0.00%
2020/07/15	8	178.13	5	180.10	177.50	3	12,433	0.02%
2020/07/14	7	179.29	4	180.13	178.00	3	12,817	0.02%
2020/07/13	4	179.88	8	180.50	181.50	-4	13,201	-0.03%
2020/07/10	35	179.06	7	182.36	178.50	28	13,593	0.21%
2020/07/09	2	183.25	2.6	183.27	182.00	-0.6	13,630	0.00%
2020/07/08	9.1	185.43	6	185.08	184.50	3.1	13,662	0.02%
2020/07/07	6	184.58	22	185.07	183.50	-16	13,673	-0.12%
2020/07/06	4	180.00	37	182.39	182.50	-33	13,995	-0.24%
2020/07/03	35.3	179.45	4.3	179.65	179.00	31.1	14,388	0.22%
2020/07/02	2	180.75	5	180.60	181.00	-3	14,620	-0.02%
2020/07/01	19	180.11	6	180.42	179.00	13	14,870	0.09%
2020/06/30	19	178.18	4	178.50	179.00	15	14,917	0.10%
2020/06/29	18.1	184.25	2	182.75	184.00	16.1	14,871	0.11%
2020/06/24	9	189.83	3	189.50	188.50	6	14,940	0.04%
2020/06/23	9	189.11	8	189.88	189.50	1	15,073	0.01%
2020/06/22	4	188.00	5	188.40	187.00	-1	15,190	-0.01%
2020/06/19	16	189.22	5	189.50	187.00	11	15,381	0.07%
2020/06/18	3	188.17	2	189.50	190.00	1	15,488	0.01%
2020/06/17	7	187.43	8	187.81	187.50	-1	15,610	-0.01%
2020/06/16	7	189.57	5	190.10	189.50	2	15,707	0.01%
2020/06/15	5.1	185.80	4	187.13	184.50	1.1	15,896	0.01%
2020/06/12	8	185.94	4	185.38	188.00	4	16,091	0.02%
2020/06/11	5	190.40	4	191.50	189.50	1	16,390	0.01%
2020/06/10	5	198.20	5	200.20	196.50	0	16,600	0.00%
2020/06/09	2.1	197.52	3	198.33	197.50	-0.9	16,865	-0.01%
2020/06/08	9	198.83	3	200.00	197.00	6	17,158	0.03%
2020/06/05	22.1	200.61	16	199.69	198.50	6.1	17,252	0.04%
2020/06/04	21	202.76	35	202.39	206.00	-14	17,272	-0.08%
2020/06/03	32.1	194.97	37	192.58	194.50	-4.9	17,049	-0.03%
2020/06/02	7	190.86	8	192.00	190.00	-1	17,052	-0.01%
2020/06/01	10	190.65	6	191.25	192.50	4	17,151	0.02%
2020/05/29	4	186.75	3	187.50	187.00	1	17,327	0.01%
2020/05/28	5	189.20	2	191.25	187.50	3	17,442	0.02%
2020/05/27	4	190.00	11	190.73	191.00	-7	17,657	-0.04%
2020/05/26	14	192.75	44	192.77	188.00	-30	17,910	-0.17%
2020/05/25	8	182.06	10	183.60	188.00	-2	18,219	-0.01%
2020/05/22	40.1	184.35	2	187.00	184.00	38.1	18,793	0.20%
2020/05/21	4	189.75	24	190.25	190.00	-20	18,843	-0.11%
2020/05/20	20	192.60	8	192.69	189.00	12	18,938	0.06%
2020/05/19	9.2	187.38	18	188.39	190.50	-8.8	18,858	-0.05%
2020/05/18	13.1	184.76	3	182.50	183.00	10.1	18,940	0.05%
2020/05/15	9	189.44	12	189.25	189.00	-3	19,093	-0.02%
2020/05/14	14	193.39	5	192.00	189.00	9	19,045	0.05%
2020/05/13	8	194.31	10	196.25	199.50	-2	19,036	-0.01%
2020/05/12	25	200.84	13	199.69	197.50	12	19,007	0.06%
2020/05/11	8	205.19	12	207.75	205.00	-4	18,959	-0.02%
2020/05/08	13	204.15	3	205.83	203.50	10	19,158	0.05%
2020/05/07	2.1	206.52	6	207.50	207.00	-3.9	19,294	-0.02%
2020/05/06	20	208.55	14	208.46	207.50	6	19,312	0.03%
2020/05/05	80	212.01	41	211.87	207.50	39	19,402	0.20%
2020/05/04	51	204.27	48	206.71	209.00	3	19,276	0.02%
2020/04/30	14.1	213.64	15	214.10	213.00	-0.9	19,328	0.00%
2020/04/29	51	213.01	12	214.54	211.00	39	19,352	0.20%
2020/04/28	70	215.21	50	216.19	213.50	20	19,384	0.10%
2020/04/27	37	213.84	57	214.04	215.00	-20	19,184	-0.10%
2020/04/24	34	205.31	49	206.98	207.50	-15	18,697	-0.08%
2020/04/23	39	208.97	51	210.09	205.00	-12	18,434	-0.07%
2020/04/22	45	198.53	105	199.95	211.00	-60	18,035	-0.33%	大賣/
2020/04/21	34	193.50	9	194.94	192.00	25	17,693	0.14%
2020/04/20	29	198.33	13	198.00	200.00	16	17,741	0.09%
2020/04/17	23	198.43	29	201.60	193.50	-6	17,751	-0.03%
2020/04/16	75	199.93	20	200.28	199.00	55	17,530	0.31%
2020/04/15	32	193.08	69	194.66	198.00	-37	17,374	-0.21%
2020/04/14	6	179.17	8	179.44	180.00	-2	17,456	-0.01%
2020/04/13	6.1	175.25	2	177.00	174.50	4.1	17,915	0.02%
2020/04/10	30	181.32	8	181.06	180.00	22	18,155	0.12%
2020/04/09	38	186.03	32	186.39	181.00	6	18,667	0.03%
2020/04/08	27	180.81	29	177.41	185.00	-2	18,527	-0.01%
2020/04/07	18	169.97	12	169.13	168.50	6	18,612	0.03%
2020/04/06	5	163.30	11	164.59	166.50	-6	18,729	-0.03%
2020/04/01	4	162.00	18	161.03	162.50	-14	18,774	-0.07%
2020/03/31	65	160.80	9	160.61	161.00	56	18,878	0.30%
2020/03/30	21	158.55	79	160.23	162.00	-58	19,090	-0.30%
2020/03/27	13	163.69	5	163.20	160.50	8	19,672	0.04%
2020/03/26	12	161.96	14	161.82	164.50	-2	19,550	-0.01%
2020/03/25	42	166.13	28	167.05	164.00	14	19,704	0.07%
2020/03/24	77	158.68	26	157.75	159.00	51	19,454	0.26%
2020/03/23	8	137.75	29	138.31	146.50	-21	19,318	-0.11%
2020/03/20	26	142.88	88	139.61	143.50	-62	19,226	-0.32%
2020/03/19	103	131.78	106	137.46	130.50	-3	19,156	-0.02%	大買/大賣/
2020/03/18	59	146.42	48	152.11	144.50	11	18,968	0.06%
2020/03/17	38.1	152.57	41	151.55	150.00	-2.9	18,798	-0.02%
2020/03/16	49	165.01	40	164.90	156.50	9	18,542	0.05%
2020/03/13	25.2	162.29	16	163.03	168.00	9.2	18,267	0.05%
2020/03/12	34	186.15	29	182.66	178.50	5	18,186	0.03%
2020/03/11	28	202.57	19	200.84	197.00	9	18,095	0.05%
2020/03/10	25	196.54	34	199.44	206.00	-9	17,973	-0.05%
2020/03/09	14	200.79	9	202.17	198.50	5	17,818	0.03%
2020/03/06	10	209.45	5	209.40	209.00	5	17,862	0.03%
2020/03/05	26	213.23	16	214.13	214.00	10	17,826	0.06%
2020/03/04	16.2	209.86	5	211.60	210.50	11.2	17,700	0.06%
2020/03/03	11	221.50	4	223.00	217.00	7	17,473	0.04%
2020/03/02	16	218.34	15	216.03	218.00	1	17,411	0.01%
2020/02/27	17	217.38	14	218.43	213.00	3	17,278	0.02%
2020/02/26	43	235.49	17	233.56	228.50	26	16,976	0.15%
2020/02/25	28.1	249.41	32	249.81	248.50	-3.9	16,459	-0.02%
2020/02/24	2	237.25	0.2	241.00	241.00	1.8	15,814	0.01%
2020/02/21	3.3	239.35	4	238.75	239.50	-0.8	15,703	0.00%
2020/02/20	2	236.50	2	236.75	236.50	0	15,544	0.00%
2020/02/19	9	234.44	4.1	235.28	235.00	5	15,441	0.03%
2020/02/18	40.3	243.55	30	238.13	235.00	10.3	15,240	0.07%
2020/02/17	8	241.25	4	239.50	239.00	4	15,009	0.03%
2020/02/14	3	239.00	16	240.03	242.00	-13	15,180	-0.09%
2020/02/13	30.1	241.65	29	238.07	235.50	1.1	15,116	0.01%
2020/02/12	13	242.23	13	241.65	242.50	0	15,200	0.00%
2020/02/11	3	238.33	18	238.69	241.00	-15	15,113	-0.10%
2020/02/10	13	231.96	14	229.79	228.50	-1	14,959	-0.01%
2020/02/07	3.1	237.58	4	236.88	235.00	-0.9	14,822	-0.01%
2020/02/06	16	240.00	15	236.93	238.50	1	14,716	0.01%
2020/02/05	27	239.44	21	237.86	234.50	6	14,526	0.04%
2020/02/04	11	230.77	16	229.84	236.00	-5	14,414	-0.03%
2020/02/03	15	207.37	21	208.00	216.50	-6	14,334	-0.04%
2020/01/31	14.3	211.31	10	210.85	210.50	4.3	14,243	0.03%
2020/01/30	4	209.63	11	211.50	209.00	-7	14,090	-0.05%
2020/01/20	2	230.00	5	230.70	232.00	-3	13,931	-0.02%
2020/01/17	19	236.63	17	230.71	229.50	2	13,978	0.01%
2020/01/16	12	233.63	7	233.93	233.50	5	13,967	0.04%
2020/01/15	31	236.15	18	232.50	229.50	13	13,882	0.09%
2020/01/14	29	235.55	34	235.78	236.00	-5	13,684	-0.04%
2020/01/13	35	227.99	28.1	226.31	227.50	6.9	13,517	0.05%
2020/01/10	23	233.48	16	234.81	232.50	7	13,301	0.05%
2020/01/09	24	240.96	7	238.29	236.50	17	13,192	0.13%
2020/01/08	35	231.49	41	232.15	236.00	-6	13,095	-0.05%
2020/01/07	50	236.08	57	234.83	235.00	-7	12,912	-0.05%
2020/01/06	51	253.80	40	253.84	252.50	11	12,570	0.09%
2020/01/03	17	250.71	21	251.48	255.50	-4	12,538	-0.03%
2020/01/02	33	240.47	28	237.84	239.50	5	12,203	0.04%
2019/12/31	33	235.41	34	235.57	239.00	-1	12,072	-0.01%
2019/12/30	45	227.70	45	227.16	230.00	0	11,647	0.00%
2019/12/27	16	215.38	36	216.35	219.00	-20	11,373	-0.18%
2019/12/26	17	210.88	10.1	209.89	208.50	6.9	11,297	0.06%
2019/12/25	37	211.03	32	211.58	211.50	5	11,741	0.04%
2019/12/24	14	201.57	34	201.22	208.00	-20	11,801	-0.17%
2019/12/23	6.1	187.79	17	188.65	190.50	-10.9	11,530	-0.09%
2019/12/20	18.1	187.48	23	189.22	189.00	-4.9	11,406	-0.04%
2019/12/19	2	183.50	6	184.83	184.00	-4	11,044	-0.04%
2019/12/18	5	184.20	6	185.42	183.50	-1	11,011	-0.01%
2019/12/17	4.4	185.30	3	186.50	184.50	1.4	10,951	0.01%
2019/12/16	0	0.00	6	185.42	187.00	-6	10,887	-0.06%
2019/12/13	1	183.00	6	182.58	183.50	-5	10,801	-0.05%
2019/12/12	1	182.50	8	183.63	182.50	-7	10,785	-0.06%
2019/12/11	4	184.00	9	184.33	184.00	-5	10,705	-0.05%
2019/12/10	1	183.00	0	0.00	182.50	1	10,605	0.01%
2019/12/09	11	183.86	14	184.79	184.00	-3	10,564	-0.03%
2019/12/06	3	177.67	16	179.69	181.00	-13	10,324	-0.13%
2019/12/05	10	175.60	9	176.00	176.00	1	10,201	0.01%
2019/12/04	11	177.86	8	176.31	175.50	3	10,186	0.03%
2019/12/03	13	177.69	13.1	177.77	177.00	-0.1	10,186	0.00%
2019/12/02	8	171.63	7	173.36	173.00	1	9,979	0.01%
2019/11/29	1	170.00	1	169.50	170.00	0	9,953	0.00%
2019/11/28	7	174.07	1	172.50	172.50	6	10,108	0.06%
2019/11/27	3	174.33	12	175.38	176.00	-9	10,466	-0.09%
2019/11/26	4	173.38	14	172.14	171.00	-10	10,336	-0.10%
2019/11/25	5	167.70	36	167.78	168.50	-31	10,219	-0.30%
2019/11/22	4.1	163.27	2	163.50	163.50	2.1	10,157	0.02%
2019/11/21	4	161.88	12	163.38	165.00	-8	10,190	-0.08%
2019/11/20	35	165.66	2	165.50	165.50	33	10,185	0.32%
2019/11/19	0	0.00	11	167.45	167.50	-11	10,176	-0.11%
2019/11/18	19.1	165.53	10	166.80	166.00	9.1	10,204	0.09%
2019/11/15	7	169.21	16	167.59	166.50	-9	10,232	-0.09%
2019/11/14	6	167.17	31	168.79	168.50	-25	10,269	-0.24%
2019/11/13	46	168.37	16	169.03	168.00	30	10,203	0.29%
2019/11/12	10	162.85	2	163.00	163.50	8	9,994	0.08%
2019/11/11	35.1	163.40	22	163.07	160.00	13.1	9,943	0.13%
2019/11/08	11	173.41	15	172.87	172.00	-4	9,767	-0.04%
2019/11/07	28.1	176.41	16	177.97	175.00	12.1	9,722	0.12%
2019/11/06	16	182.28	6	181.33	180.50	10	9,754	0.10%
2019/11/05	4	182.00	5	181.50	182.00	-1	9,853	-0.01%
2019/11/04	11	181.95	17	181.68	182.00	-6	9,902	-0.06%
2019/11/01	12.1	178.24	13	178.31	181.50	-0.9	9,970	-0.01%
2019/10/31	38	188.54	11	187.41	183.50	27	9,818	0.27%
2019/10/30	9	185.11	27	185.70	187.00	-18	9,665	-0.19%
2019/10/29	8.1	184.48	2	184.25	182.00	6.1	9,595	0.06%
2019/10/28	1	185.50	2	185.50	185.00	-1	9,720	-0.01%
2019/10/25	1	184.50	5	185.70	185.50	-4	9,791	-0.04%
2019/10/24	17	184.44	17	184.38	183.50	0	9,855	0.00%
2019/10/23	3.1	181.03	4	179.88	182.00	-0.9	9,833	-0.01%
2019/10/22	8.1	183.85	5	181.90	182.00	3.1	9,872	0.03%
2019/10/21	16	183.94	7	184.71	183.50	9	9,874	0.09%
2019/10/18	2.1	181.55	3	182.67	182.50	-0.9	9,840	-0.01%
2019/10/17	2	181.75	3	182.17	184.00	-1	9,817	-0.01%
2019/10/16	21.1	182.34	10	179.90	179.00	11.1	9,809	0.11%
2019/10/15	6.1	187.13	16	189.22	185.50	-9.9	9,670	-0.10%
2019/10/14	36	186.86	56	186.11	185.00	-20	9,462	-0.21%
2019/10/09	33	181.12	10	182.79	180.00	23	9,319	0.25%
2019/10/08	11	181.82	33	181.27	181.00	-22	9,103	-0.24%
2019/10/07	10	182.80	16	183.28	183.00	-6	8,885	-0.07%
2019/10/04	15	179.73	5	182.70	178.00	10	8,757	0.11%
2019/10/03	6	180.75	7	179.01	179.50	-1	8,774	-0.01%
2019/10/02	13	182.46	8	182.38	182.00	5	8,740	0.06%
2019/10/01	27	180.48	30	181.68	183.00	-3	8,641	-0.03%
2019/09/27	39	170.85	24.5	172.39	174.50	14.5	8,311	0.17%
2019/09/26	12	164.00	44	167.32	167.50	-32	8,065	-0.40%
2019/09/25	2	157.50	5	157.70	158.00	-3	7,722	-0.04%
2019/09/24	10.1	161.14	13.1	161.34	159.50	-3	7,907	-0.04%
2019/09/23	1	161.50	7	161.50	161.50	-6	7,927	-0.08%
2019/09/20	8	163.06	6	161.67	162.00	2	7,981	0.03%
2019/09/19	3	162.67	1	161.50	162.00	2	7,996	0.03%
2019/09/18	0	0.00	2	162.50	163.00	-2	8,082	-0.02%
2019/09/17	4.1	161.73	8	163.25	161.00	-3.9	8,147	-0.05%
2019/09/16	2	157.50	2	158.75	159.00	0	8,218	0.00%
2019/09/12	1	160.00	4	159.75	159.50	-3	8,653	-0.03%
2019/09/11	1	157.00	1	158.50	158.00	0	8,719	0.00%
2019/09/10	3	155.83	7	156.14	156.50	-4	8,749	-0.05%
2019/09/09	24	159.71	13	158.58	156.00	11	8,791	0.13%
2019/09/06	18	164.42	11.1	164.12	163.00	6.9	8,755	0.08%
2019/09/05	6	164.50	11	164.14	162.50	-5	8,689	-0.06%
2019/09/04	5	160.70	1	161.50	161.00	4	8,600	0.05%
2019/09/03	7	159.36	8	160.81	160.00	-1	8,645	-0.01%
2019/09/02	21	161.26	19	160.79	160.00	2	8,683	0.02%
2019/08/30	33.1	155.01	33	157.82	158.00	0.1	8,695	0.00%
2019/08/29	1	147.00	1	147.00	147.50	0	8,440	0.00%
2019/08/28	4.1	146.78	12	146.75	148.00	-7.9	8,551	-0.09%
2019/08/27	1	145.50	2	145.75	144.00	-1	8,604	-0.01%
2019/08/26	4	145.00	4	144.88	144.50	0	8,724	0.00%
2019/08/23	3	146.50	6	147.83	148.50	-3	8,827	-0.03%
2019/08/22	7	147.93	0	0.00	146.00	7	8,935	0.08%
2019/08/21	0	0.00	10	149.00	147.50	-10	8,975	-0.11%
2019/08/20	2	150.50	2	149.25	149.00	0	9,017	0.00%
2019/08/19	3	149.17	2	149.00	150.00	1	9,090	0.01%
2019/08/16	4.1	144.38	13	144.12	145.00	-9	9,146	-0.10%
2019/08/15	8	143.19	2	143.25	142.50	6	9,183	0.07%
2019/08/14	6	150.50	3	151.00	149.00	3	9,207	0.03%
2019/08/13	12.1	151.16	2	150.00	150.00	10.1	9,263	0.11%
2019/08/12	2	153.25	11	153.95	154.00	-9	9,326	-0.10%
2019/08/08	35	152.34	11	153.05	151.50	24	9,437	0.25%
2019/08/07	22.2	170.67	19.2	168.93	165.50	3.1	9,453	0.03%
2019/08/06	14	171.50	10	172.45	172.00	4	9,510	0.04%
2019/08/05	7	177.64	25	177.74	175.00	-18	9,627	-0.19%
2019/08/02	28	177.07	24	176.65	176.50	4	9,707	0.04%
2019/08/01	11	175.09	19	178.97	180.00	-8	9,725	-0.08%
2019/07/31	29	176.50	51	176.63	177.00	-22	9,796	-0.22%
2019/07/30	32	180.14	17	178.53	177.00	15	9,848	0.15%
2019/07/29	11	179.09	5	177.60	178.00	6	9,823	0.06%
2019/07/26	19	173.45	23	174.24	177.50	-4	9,832	-0.04%
2019/07/25	8	168.38	6	170.67	172.00	2	9,757	0.02%
2019/07/24	6	169.42	4	171.25	168.50	2	9,869	0.02%
2019/07/23	0.6	166.00	1	165.50	165.50	-0.4	10,150	0.00%
2019/07/22	7	165.78	0	0.00	165.00	7	10,210	0.07%
2019/07/19	16	169.97	11	167.64	169.00	5	10,352	0.05%
2019/07/18	6	169.67	7	168.71	168.50	-1	10,435	-0.01%
2019/07/17	3	172.50	5	173.00	172.50	-2	10,519	-0.02%
2019/07/16	8	174.06	14	174.14	174.00	-6	10,643	-0.06%
2019/07/15	8	168.81	12	169.71	170.00	-4	10,683	-0.04%
2019/07/12	14	171.14	4	170.88	172.50	10	10,891	0.09%
2019/07/11	3.3	171.30	2	172.25	170.50	1.3	11,136	0.01%
2019/07/10	13	171.15	4.5	171.33	172.00	8.5	11,227	0.08%
2019/07/09	34.7	169.39	35	168.67	168.00	-0.3	11,269	0.00%
2019/07/08	9	176.94	10	178.20	175.50	-1	11,343	-0.01%
2019/07/05	6	180.50	4	179.50	180.00	2	11,643	0.02%
2019/07/04	36	181.18	40	180.90	181.00	-4	11,724	-0.03%
2019/07/03	6	173.17	43	173.62	173.50	-37	11,837	-0.31%
2019/07/02	5	171.30	10.6	171.91	172.00	-5.6	11,794	-0.05%
2019/07/01	12	169.00	9	169.22	169.50	3	11,839	0.03%
2019/06/28	13	164.54	6	163.25	164.00	7	11,765	0.06%
2019/06/27	12.1	164.67	3	164.17	164.00	9.1	12,070	0.08%
2019/06/26	9.2	162.74	11	163.14	163.00	-1.8	12,199	-0.01%
2019/06/25	11.1	164.05	7	162.57	162.50	4.1	12,310	0.03%
2019/06/24	3	162.50	10	164.40	167.00	-7	12,404	-0.06%
2019/06/21	33.3	164.72	25	164.34	162.00	8.3	12,386	0.07%
2019/06/20	26	164.60	74	162.97	165.50	-48	12,365	-0.39%
2019/06/19	32	154.95	16	154.94	155.00	16	12,199	0.13%
2019/06/18	28	153.93	22	152.43	152.00	6	12,204	0.05%
2019/06/17	26	153.10	11	154.00	155.00	15	12,313	0.12%
2019/06/14	16	151.75	33	151.83	151.00	-17	12,334	-0.14%
2019/06/13	8	150.50	3	149.50	149.50	5	12,405	0.04%
2019/06/12	3.3	150.88	4	152.13	152.00	-0.7	12,688	-0.01%
2019/06/11	8	148.56	15	149.97	151.00	-7	12,806	-0.05%
2019/06/10	10.1	149.80	14	150.46	150.00	-4	12,812	-0.03%
2019/06/06	49	149.55	27	150.35	146.50	22	12,917	0.17%
2019/06/05	18	157.19	26	158.54	155.00	-8	12,844	-0.06%
2019/06/04	11	160.09	10	159.65	158.50	1	12,875	0.01%
2019/06/03	11	158.14	5	157.30	157.00	6	12,920	0.05%
2019/05/31	21	159.60	21	158.83	159.00	0	12,944	0.00%
2019/05/30	32.1	159.35	28	156.41	156.00	4.1	12,919	0.03%
2019/05/29	19	157.34	28	159.36	160.50	-9	12,979	-0.07%
2019/05/28	3	154.67	9	155.61	156.00	-6	13,367	-0.04%
2019/05/27	19.1	154.26	16	154.06	153.50	3.1	13,712	0.02%
2019/05/24	20	157.05	55	156.90	154.00	-35	13,955	-0.25%
2019/05/23	16.1	159.06	6.5	157.77	157.00	9.6	14,456	0.07%
2019/05/22	18	167.00	26	166.58	164.00	-8	14,594	-0.05%
2019/05/21	10	165.25	20	166.48	167.50	-10	14,954	-0.07%
2019/05/20	18	165.44	13	165.46	163.50	5	15,046	0.03%
2019/05/17	13	164.62	12	164.58	164.00	1	15,252	0.01%
2019/05/16	19.1	167.84	23	166.41	164.00	-3.9	15,513	-0.03%
2019/05/15	15.2	169.99	10	170.25	170.50	5.2	15,760	0.03%
2019/05/14	17.1	161.74	18	163.44	166.00	-0.9	16,282	-0.01%
2019/05/13	59	170.24	32	166.55	163.00	27	16,483	0.16%
2019/05/10	23	175.52	26	175.83	176.00	-3	16,440	-0.02%
2019/05/09	25	177.98	20	175.75	174.00	5	16,346	0.03%
2019/05/08	11	177.05	13	176.88	180.50	-2	16,422	-0.01%
2019/05/07	21	183.21	3	184.33	180.50	18	16,671	0.11%
2019/05/06	24	182.19	14	181.14	180.00	10	16,917	0.06%
2019/05/03	4	188.75	2	187.50	187.50	2	16,800	0.01%
2019/05/02	21	187.64	11	188.73	190.00	10	16,783	0.06%
2019/04/30	12	186.00	12	185.75	189.00	0	16,826	0.00%
2019/04/29	21	192.24	22	191.23	185.00	-1	16,806	-0.01%
2019/04/26	8	205.50	5	206.00	204.50	3	16,612	0.02%
2019/04/25	35	203.21	28	206.25	209.00	7	16,732	0.04%
2019/04/24	10	211.05	4	208.38	208.50	6	16,749	0.04%
2019/04/23	8	214.31	2	212.00	212.50	6	16,918	0.04%
2019/04/22	65	223.64	24	218.50	218.00	41	16,877	0.24%
2019/04/19	34	222.87	28	224.13	224.00	6	17,096	0.04%
2019/04/18	46	226.04	47	222.09	220.50	-1	17,259	-0.01%
2019/04/17	35	221.49	58	219.72	225.00	-23	17,397	-0.13%
2019/04/16	22	213.93	18	214.22	213.00	4	17,193	0.02%
2019/04/15	6	210.00	12.4	210.67	212.00	-6.4	17,210	-0.04%
2019/04/12	32	208.06	24	205.92	206.00	8	17,431	0.05%
2019/04/11	40	209.70	51	207.82	207.00	-11	17,404	-0.06%
2019/04/10	46	205.10	40	204.84	204.00	6	17,108	0.04%
2019/04/09	48	200.86	63	203.87	206.00	-15	17,053	-0.09%
2019/04/08	8	198.56	6	198.00	195.00	2	16,913	0.01%
2019/04/03	6	196.08	8	196.75	196.00	-2	17,042	-0.01%
2019/04/02	15	192.57	11	192.77	192.00	4	17,040	0.02%
2019/04/01	14	199.54	13	197.27	193.00	1	17,076	0.01%
2019/03/29	15	198.07	20	199.20	200.00	-5	16,838	-0.03%
2019/03/28	11	196.00	12	195.21	195.00	-1	17,083	-0.01%
2019/03/27	3	194.83	14	194.04	197.00	-11	17,277	-0.06%
2019/03/26	4	190.25	7	190.29	190.50	-3	17,363	-0.02%
2019/03/25	22	187.86	9	187.78	188.00	13	17,546	0.07%
2019/03/22	3	194.33	9	194.94	194.50	-6	17,700	-0.03%
2019/03/21	11	190.32	8	191.19	192.00	3	17,885	0.02%
2019/03/20	4	189.75	12	189.58	190.00	-8	18,320	-0.04%
2019/03/19	29	188.69	12	186.92	187.00	17	18,539	0.09%
2019/03/18	31	190.52	9	189.89	189.00	22	19,030	0.12%
2019/03/15	9	187.28	15	187.97	187.00	-6	19,336	-0.03%
2019/03/14	47	186.30	46	183.05	183.00	1	19,702	0.01%
2019/03/13	10	183.00	13	182.96	185.00	-3	20,134	-0.01%
2019/03/12	25	182.40	43	182.03	180.00	-18	20,526	-0.09%
2019/03/11	1	177.50	2	176.75	181.00	-1	21,051	0.00%
2019/03/08	7	174.71	6	173.58	178.00	1	21,080	0.00%
2019/03/07	22	179.25	31	174.92	178.00	-9	21,465	-0.04%
2019/03/06	34	183.79	26	182.71	183.00	8	21,878	0.04%
2019/03/05	5	183.10	4	183.88	182.50	1	22,386	0.00%
2019/03/04	11	182.27	4	184.00	186.00	7	22,659	0.03%
2019/02/27	27	183.80	13	184.65	181.00	14	22,734	0.06%
2019/02/26	30.1	201.32	28	201.48	194.50	2.1	22,660	0.01%
2019/02/25	11.1	199.76	19	199.39	199.00	-7.9	22,927	-0.03%
2019/02/22	69.1	199.48	55	198.14	197.00	14.1	23,165	0.06%
2019/02/21	9	195.17	12	192.96	197.50	-3	23,107	-0.01%
2019/02/20	30	193.63	21	195.02	193.00	9	23,293	0.04%
2019/02/19	2	191.25	6	189.75	188.50	-4	23,828	-0.02%
2019/02/18	20	189.05	12	189.63	189.00	8	24,253	0.03%
2019/02/15	34	190.18	13	185.46	184.50	21	24,650	0.09%
2019/02/14	19	198.29	18	197.58	195.50	1	24,932	0.00%
2019/02/13	16	193.06	26	194.06	198.50	-10	25,261	-0.04%
2019/02/12	28	178.05	30	179.10	180.50	-2	25,494	-0.01%
2019/02/11	5	172.50	3	171.33	171.00	2	25,993	0.01%
2019/01/30	3	172.50	4	171.75	171.00	-1	26,747	0.00%
2019/01/29	4	169.63	2	171.00	171.50	2	27,304	0.01%
2019/01/28	14	178.32	12	179.04	174.50	2	27,836	0.01%
2019/01/25	8	170.38	31	170.92	175.00	-23	28,164	-0.08%
2019/01/24	13	164.77	4	165.50	164.00	9	28,323	0.03%
2019/01/23	8	163.31	10	163.75	166.00	-2	28,942	-0.01%
2019/01/22	11	164.18	4	164.00	163.00	7	29,421	0.02%
2019/01/21	7	169.86	13	170.04	168.00	-6	29,895	-0.02%
2019/01/18	2	165.00	1	166.00	166.00	1	30,475	0.00%
2019/01/17	20	164.98	25	164.32	162.50	-5	30,799	-0.02%
2019/01/16	18	163.28	21	163.31	164.00	-3	31,293	-0.01%
2019/01/15	45	160.19	31	160.42	162.50	14	31,574	0.04%
2019/01/14	3	155.17	39	155.65	156.50	-36	31,733	-0.11%
2019/01/11	12	158.50	15	158.40	155.00	-3	32,236	-0.01%
2019/01/10	32	155.39	18	155.06	154.50	14	32,511	0.04%
2019/01/09	12	152.04	36	154.76	157.50	-24	32,654	-0.07%
2019/01/08	3	147.00	3	145.33	146.00	0	32,780	0.00%
2019/01/07	10	147.00	4	146.63	148.00	6	33,249	0.02%
2019/01/04	30.4	138.38	34	138.09	140.00	-3.6	33,772	-0.01%
2019/01/03	13	147.69	4	147.13	144.50	9	33,796	0.03%
2019/01/02	1	155.00	12	155.04	154.00	-11	34,304	-0.03%
2018/12/28	16.2	156.20	7	158.07	154.00	9.2	35,035	0.03%
2018/12/27	17	156.65	18	156.75	156.50	-1	35,617	0.00%
2018/12/26	24	156.42	28	156.41	149.50	-4	35,767	-0.01%
2018/12/25	13	153.65	12	154.00	155.00	1	35,793	0.00%
2018/12/24	4	158.25	11	159.09	160.00	-7	36,010	-0.02%
2018/12/22	15	157.30	15	157.67	158.00	0	36,221	0.00%
2018/12/21	14	158.11	17	157.94	160.00	-3	36,796	-0.01%
2018/12/20	20	158.70	17	159.00	155.50	3	36,824	0.01%
2018/12/19	14.1	162.96	18	162.61	162.00	-3.9	36,803	-0.01%
2018/12/18	25	160.26	15	160.00	160.50	10	36,925	0.03%
2018/12/17	24	164.60	22	164.64	165.00	2	37,183	0.01%
2018/12/14	20	160.68	18	160.08	165.50	2	37,578	0.01%
2018/12/13	33	166.36	19	165.76	164.00	14	37,772	0.04%
2018/12/12	12	171.46	23	172.59	172.50	-11	37,705	-0.03%
2018/12/11	40	167.33	33	165.83	167.50	7	37,633	0.02%
2018/12/10	25	169.98	26	170.63	167.50	-1	37,694	0.00%
2018/12/07	47	183.22	47	184.87	184.50	0	37,629	0.00%
2018/12/06	31	192.60	29	190.00	183.50	2	37,420	0.01%
2018/12/05	47.2	202.14	19	202.95	203.50	28.2	37,372	0.08%
2018/12/04	59	210.54	64	211.45	210.50	-5	37,491	-0.01%
2018/12/03	12	201.21	40	204.51	206.00	-28	37,334	-0.07%
2018/11/30	45	185.21	50.2	184.26	187.50	-5.2	37,672	-0.01%
2018/11/29	32	182.97	21	182.19	179.00	11	37,535	0.03%
2018/11/28	41	177.65	48	178.58	178.00	-7	37,692	-0.02%
2018/11/27	9	169.33	12	169.13	172.50	-3	37,412	-0.01%
2018/11/26	8	165.44	10	165.30	167.00	-2	37,304	-0.01%
2018/11/23	25	165.22	16	164.34	162.00	9	37,320	0.02%
2018/11/22	34	172.99	34	170.10	165.50	0	37,269	0.00%
2018/11/21	34	166.40	38	166.23	172.50	-4	37,278	-0.01%
2018/11/20	103.1	165.31	93	166.76	164.00	10.1	37,202	0.03%	大買/
2018/11/19	64	167.41	65	167.96	166.50	-1	37,144	0.00%
2018/11/16	79	168.20	90.2	168.94	165.50	-11.2	37,004	-0.03%
2018/11/15	58.2	161.98	45	162.88	164.00	13.2	36,272	0.04%
2018/11/14	60	160.19	64	159.95	158.00	-4	36,215	-0.01%
2018/11/13	58	151.67	43	149.06	157.00	15	36,005	0.04%
2018/11/12	65	155.15	76.1	154.57	154.00	-11.1	36,022	-0.03%
2018/11/09	58	158.69	45	159.27	162.00	13	35,771	0.04%
2018/11/08	74	159.71	82	161.55	154.00	-8	35,269	-0.02%
2018/11/07	81	146.11	133	148.20	156.00	-52	34,929	-0.15%	大賣/
2018/11/06	60	147.59	57	147.69	142.00	3	34,452	0.01%
2018/11/05	51.1	155.95	41	157.28	157.50	10.1	34,168	0.03%
2018/11/02	31	152.76	37	155.15	157.50	-6	33,749	-0.02%
2018/11/01	22	137.93	33	136.58	143.50	-11	33,412	-0.03%
2018/10/31	23	127.74	47	127.38	130.50	-24	33,151	-0.07%
2018/10/30	64	124.99	40	122.88	119.00	24	32,659	0.07%
2018/10/29	65	127.71	79.1	128.93	131.50	-14.1	32,563	-0.04%
2018/10/26	63.1	129.39	56	128.21	127.00	7.1	32,201	0.02%
2018/10/25	30	131.03	25	131.32	128.50	5	31,833	0.02%
2018/10/24	60	146.53	54	147.31	142.50	6	31,832	0.02%
2018/10/23	70	156.46	55	156.85	148.50	15	31,323	0.05%
2018/10/22	45	157.81	41	159.27	162.00	4	30,979	0.01%
2018/10/19	43	165.63	41	165.49	163.00	2	30,862	0.01%
2018/10/18	24	176.15	28	175.02	176.50	-4	30,534	-0.01%
2018/10/17	14.2	173.99	15	176.17	170.50	-0.8	30,245	0.00%
2018/10/16	40.2	173.23	39.5	173.61	171.50	0.7	30,179	0.00%
2018/10/15	39	167.55	44	167.92	168.50	-5	30,007	-0.02%
2018/10/12	86	161.94	102	161.72	165.00	-16	29,748	-0.05%	大賣/
2018/10/11	32	157.77	32	157.73	156.50	0	29,434	0.00%
2018/10/09	59	173.19	54	173.38	173.50	5	29,344	0.02%
2018/10/08	65	176.62	41.1	174.98	172.00	24	28,780	0.08%
2018/10/05	54.1	191.76	34	195.68	183.00	20.1	28,198	0.07%
2018/10/04	56	207.64	47	205.30	203.00	9	27,748	0.03%
2018/10/03	30	205.75	30	208.75	205.00	0	27,498	0.00%
2018/10/02	63	214.10	58	213.66	208.00	5	27,455	0.02%
2018/10/01	60	211.28	60	210.91	211.50	0	27,457	0.00%
2018/09/28	36.3	212.57	40	212.56	213.00	-3.7	27,546	-0.01%
2018/09/27	45	219.82	37	216.07	212.00	8	27,105	0.03%
2018/09/26	28	234.55	46.1	231.30	227.00	-18.1	26,961	-0.07%
2018/09/25	33	232.47	35	233.97	234.50	-2	27,071	-0.01%
2018/09/21	37	229.65	41	231.59	235.00	-4	27,043	-0.01%
2018/09/20	66	223.02	63	222.99	223.00	3	26,835	0.01%
2018/09/19	60	233.83	57	231.07	221.50	3	26,384	0.01%
2018/09/18	44	243.08	33	238.70	234.50	11	26,059	0.04%
2018/09/17	40	250.76	33	251.59	253.00	7	25,760	0.03%
2018/09/14	47	246.67	56	242.60	251.50	-9	25,582	-0.04%
2018/09/13	67	245.63	46	241.24	233.50	21	25,169	0.08%
2018/09/12	59	239.33	45	239.43	240.50	14	25,005	0.06%
2018/09/11	51	250.29	46	249.70	247.00	5	24,883	0.02%
2018/09/10	72	243.51	66	243.39	247.00	6	24,401	0.02%
2018/09/07	59	246.82	58	244.30	238.00	1	23,974	0.00%
2018/09/06	41	263.26	37	261.24	256.50	4	23,467	0.02%
2018/09/05	68	278.21	56	275.29	267.00	12	23,089	0.05%
2018/09/04	61	283.83	60	280.83	283.50	1	22,846	0.00%
2018/09/03	62	300.62	43	298.85	283.50	19	22,246	0.09%
2018/08/31	41	310.73	34	312.13	314.50	7	22,018	0.03%
2018/08/30	29	314.31	23	314.09	312.50	6	22,071	0.03%
2018/08/29	41	312.84	39	309.47	315.00	2	21,949	0.01%
2018/08/28	59	308.63	57	309.74	303.00	2	21,744	0.01%
2018/08/27	30	296.80	38	302.22	308.50	-8	21,249	-0.04%
2018/08/24	60	275.32	64	275.63	280.50	-4	20,990	-0.02%
2018/08/23	41	268.77	33	268.00	264.00	8	21,241	0.04%
2018/08/22	16	277.78	17	278.21	275.00	-1	21,312	0.00%
2018/08/21	41	279.48	40	280.24	282.50	1	21,310	0.00%
2018/08/20	47	265.56	53	266.61	278.50	-6	21,135	-0.03%
2018/08/17	67.6	275.80	63	273.96	261.00	4.6	21,063	0.02%
2018/08/16	21	260.60	38	261.03	270.00	-17	20,840	-0.08%
2018/08/15	79	247.93	87	244.90	245.50	-8	20,887	-0.04%
2018/08/14	44	248.02	44	250.72	252.00	0	20,817	0.00%
2018/08/13	36	253.82	33.9	253.28	244.00	2.1	20,314	0.01%
2018/08/10	59	287.46	53	283.74	271.00	6	19,989	0.03%
2018/08/09	19	300.76	11	301.55	299.00	8	19,664	0.04%
2018/08/08	34	316.84	32	315.64	295.00	2	19,452	0.01%
2018/08/07	14	302.89	20	314.38	320.50	-6	19,197	-0.03%
2018/08/06	14	299.14	5	304.10	291.50	9	18,969	0.05%
2018/08/03	15.2	295.31	7	290.86	289.00	8.2	18,863	0.04%
2018/08/02	45.2	324.45	36	318.24	308.50	9.2	18,451	0.05%
2018/08/01	89	344.25	86	345.56	342.50	3	18,298	0.02%
2018/07/31	33.3	363.74	29	369.61	347.00	4.3	17,989	0.02%
2018/07/30	15	394.08	7	400.29	382.00	8	17,887	0.04%
2018/07/27	10	426.65	11	425.91	424.00	-1	18,156	-0.01%
2018/07/26	36	425.25	38	423.05	420.50	-2	18,569	-0.01%
2018/07/25	25	399.38	22	400.75	415.00	3	18,642	0.02%
2018/07/24	28	381.68	30	380.42	391.00	-2	18,778	-0.01%
2018/07/23	30	351.25	38	352.50	369.50	-8	18,700	-0.04%
2018/07/20	24	364.44	14	365.39	344.00	10	18,499	0.05%
2018/07/19	23	378.74	20	380.03	382.00	3	18,355	0.02%
2018/07/18	14	393.54	11	397.32	383.50	3	18,399	0.02%
2018/07/17	20	398.38	18	401.06	412.00	2	18,211	0.01%
2018/07/16	9.1	426.74	7	426.64	405.50	2.1	18,356	0.01%
2018/07/13	13	442.08	16	444.00	435.50	-3	18,736	-0.02%
2018/07/12	18	416.50	23	420.72	438.00	-5	18,883	-0.03%
2018/07/11	17	403.38	9	401.67	406.50	8	19,266	0.04%
2018/07/10	14	408.18	17.1	407.76	414.50	-3.1	19,343	-0.02%
2018/07/09	12	419.17	11	419.50	396.00	1	19,177	0.01%
2018/07/06	15	399.81	15	407.80	410.00	0	18,816	0.00%
2018/07/05	9	436.79	10	431.13	418.00	-1	18,552	-0.01%
2018/07/04	14	448.04	12	447.29	451.50	2	18,560	0.01%
2018/07/03	23	467.39	20	464.98	450.00	3	18,296	0.02%
2018/07/02	11.1	439.99	15	450.03	458.50	-3.9	17,979	-0.02%
2018/06/29	5	407.10	6	408.50	417.00	-1	17,729	-0.01%
2018/06/28	5	385.50	18	386.11	390.00	-13	17,478	-0.07%
2018/06/27	15.2	382.53	23	377.98	372.50	-7.8	17,477	-0.04%
2018/06/26	8	346.88	9	343.39	358.50	-1	17,256	-0.01%
2018/06/25	9.1	327.60	14	329.11	326.00	-4.9	17,216	-0.03%
2018/06/22	15.1	333.97	11	330.00	320.50	4.1	17,293	0.02%
2018/06/21	19.2	360.78	12	359.54	350.00	7.2	17,171	0.04%
2018/06/20	22	365.05	4	361.75	357.00	18	17,200	0.10%
2018/06/19	4	400.50	2	404.00	394.00	2	17,286	0.01%
2018/06/15	5.1	403.46	20	407.63	411.00	-15	17,344	-0.09%
2018/06/14	6	398.66	6	405.08	394.00	0	17,317	0.00%
2018/06/13	9	403.50	7	393.50	405.00	2	17,391	0.01%
2018/06/12	16	412.00	12	414.92	407.00	4	17,416	0.02%
2018/06/11	8	420.62	6	417.42	414.50	2	17,489	0.01%
2018/06/08	9	410.28	4	411.13	407.50	5	17,540	0.03%
2018/06/07	24	411.58	25	410.66	415.50	-1	17,441	-0.01%
2018/06/06	7	383.79	15	385.13	390.50	-8	17,153	-0.05%
2018/06/05	16	363.44	6	365.83	355.00	10	16,994	0.06%
2018/06/04	8	382.06	7	385.43	378.00	1	16,800	0.01%
2018/06/01	27	381.69	23	380.20	378.00	4	16,659	0.02%
2018/05/31	30.4	392.90	27	390.72	387.50	3.4	16,539	0.02%
2018/05/30	12.1	372.57	16	371.50	385.00	-3.9	15,925	-0.02%
2018/05/29	15	367.60	18	365.22	366.50	-3	15,659	-0.02%
2018/05/28	39	356.26	43	358.95	373.50	-4	15,466	-0.03%
2018/05/25	27	333.37	50.1	335.83	340.00	-23.1	15,140	-0.15%
2018/05/24	49	307.60	56	304.01	314.00	-7	14,818	-0.05%
2018/05/23	29	325.37	24	327.27	306.00	5	14,468	0.03%
2018/05/22	19.2	329.61	21	329.95	340.00	-1.8	13,948	-0.01%
2018/05/21	15	305.90	11	296.23	309.50	4	13,624	0.03%
2018/05/18	7	288.43	23	288.19	281.50	-16	13,546	-0.12%
2018/05/17	5	281.80	26	281.50	281.50	-21	13,469	-0.16%
2018/05/16	11	314.50	17.1	309.25	312.50	-6.1	13,429	-0.05%
2018/05/15	21	310.62	14	305.57	312.50	7	13,411	0.05%
2018/05/14	0	0.00	2	275.00	284.50	-2	13,411	-0.01%
2018/05/11	24	264.46	40	273.14	259.00	-16	13,396	-0.12%
2018/05/10	20	251.90	25	250.94	261.00	-5	13,388	-0.04%
2018/05/09	31	246.00	11	248.73	246.00	20	13,324	0.15%
2018/05/08	8	237.19	8	231.75	232.00	0	13,264	0.00%
2018/05/07	40	241.76	37	241.50	249.50	3	13,232	0.02%
2018/05/04	96	229.49	85	229.33	227.00	11	12,909	0.09%
2018/05/03	40	214.89	50	213.02	225.00	-10	12,582	-0.08%
2018/05/02	54	203.08	56	199.93	206.00	-2	12,074	-0.02%
2018/04/30	41	189.70	38	187.78	187.50	3	11,809	0.03%
2018/04/27	11	184.09	14	184.96	188.00	-3	11,518	-0.03%
2018/04/26	5	175.10	7	172.43	171.00	-2	11,358	-0.02%
2018/04/25	15	174.67	7.3	175.09	168.00	7.7	11,272	0.07%
2018/04/24	57	179.25	60.3	177.75	172.00	-3.3	11,178	-0.03%
2018/04/23	9	179.89	13	180.00	180.00	-4	10,937	-0.04%
2018/04/20	19.3	172.81	14	170.61	164.00	5.3	10,913	0.05%
2018/04/19	23	176.33	26.1	173.12	181.00	-3.1	10,651	-0.03%
2018/04/18	42	161.01	50	160.53	169.00	-8	10,175	-0.08%
2018/04/17	81	154.12	81	153.52	157.50	0	9,912	0.00%
2018/04/16	13	139.00	20.1	140.90	145.50	-7.1	9,297	-0.08%
2018/04/13	9	132.22	12	131.21	132.50	-3	9,036	-0.03%
2018/04/12	7.2	129.58	3	129.83	128.00	4.2	8,959	0.05%
2018/04/11	31	131.44	19	130.21	129.00	12	8,959	0.13%
2018/04/10	16	127.81	11	127.14	129.50	5	8,925	0.06%
2018/04/09	17	119.76	13	120.04	122.00	4	8,811	0.05%
2018/04/03	2	118.75	2	119.75	120.00	0	8,832	0.00%
2018/04/02	5	120.80	15	122.63	121.50	-10	8,763	-0.11%
2018/03/31	1	119.00	5.1	120.77	120.00	-4.1	8,657	-0.05%
2018/03/30	16	120.56	9	123.00	119.00	7	8,711	0.08%
2018/03/29	10	114.80	33.4	116.07	118.50	-23.4	8,524	-0.27%
2018/03/28	25	115.32	13.5	116.02	115.00	11.5	8,432	0.14%
2018/03/27	41	118.45	51	118.02	119.50	-10	8,394	-0.12%
2018/03/26	6	112.58	4	110.50	111.00	2	8,231	0.02%
2018/03/23	26.5	115.44	13	116.15	112.50	13.5	8,240	0.16%
2018/03/22	47	120.69	45	121.46	119.50	2	8,166	0.02%
2018/03/21	8	111.75	14	112.43	112.50	-6	7,858	-0.08%
2018/03/20	30	111.72	24	111.15	109.50	6	7,735	0.08%
2018/03/19	8	108.88	19.4	107.70	110.00	-11.4	7,620	-0.15%
2018/03/16	25	106.00	23	106.39	105.00	2	7,456	0.03%
2018/03/15	17	101.88	38.3	103.61	106.00	-21.3	7,295	-0.29%
2018/03/14	18	99.06	32	98.60	98.50	-14	7,094	-0.20%
2018/03/13	5	94.90	0	0.00	96.00	5	6,960	0.07%
2018/03/12	1	94.10	6	94.38	95.40	-5	6,943	-0.07%
2018/03/09	2	93.45	0	0.00	93.00	2	6,918	0.03%
2018/03/08	0	0.00	2.2	93.86	94.00	-2.2	6,952	-0.03%
2018/03/07	8	95.40	5	94.38	93.10	3	6,963	0.04%
2018/03/06	5	95.48	5	95.78	95.10	0	6,992	0.00%
2018/03/05	12	93.59	20	94.65	93.80	-8	6,990	-0.11%
2018/03/02	9	90.07	9.1	91.15	91.10	-0.1	6,972	0.00%
2018/03/01	0	0.00	5	88.50	89.90	-5	6,982	-0.07%
2018/02/27	11	88.01	3	88.33	86.40	8	7,003	0.11%
2018/02/26	1	85.00	4	85.95	87.50	-3	7,019	-0.04%
2018/02/23	15	85.38	3	84.80	83.30	12	6,937	0.17%
2018/02/22	2	86.10	2	85.35	85.70	0	6,866	0.00%
2018/02/21	1	86.40	1	86.10	86.40	0	6,865	0.00%
2018/02/12	1	86.30	3.9	84.36	83.60	-2.9	6,864	-0.04%
2018/02/09	4	83.95	4	82.70	84.20	0	6,924	0.00%
2018/02/08	3	88.23	18	87.18	88.00	-15	6,952	-0.22%
2018/02/07	24	91.80	20	92.20	89.20	4	6,924	0.06%
2018/02/06	41	92.15	15	91.49	87.30	26	6,841	0.38%
2018/02/05	6	94.88	5	93.20	96.20	1	6,701	0.01%
2018/02/02	27	97.46	7	98.00	95.80	20	6,646	0.30%
2018/02/01	6	97.82	4	97.60	98.00	2	6,548	0.03%
2018/01/31	1	95.80	2	98.80	98.30	-1	6,512	-0.02%
2018/01/30	11	96.67	12	96.89	97.50	-1	6,446	-0.02%
2018/01/29	14	94.50	9	96.03	98.00	5	6,372	0.08%
2018/01/26	14	91.51	7	92.16	92.20	7	6,257	0.11%
2018/01/25	6	95.78	5	96.72	95.40	1	6,086	0.02%
2018/01/24	11	98.37	2	99.45	98.30	9	6,071	0.15%
2018/01/23	8	104.31	5	102.30	100.00	3	5,920	0.05%
2018/01/22	21	106.90	26	105.42	108.50	-5	5,765	-0.09%
2018/01/19	26	103.98	24.5	104.15	103.00	1.5	5,632	0.03%
2018/01/18	11	101.03	25	101.36	103.00	-14	5,541	-0.25%
2018/01/17	27	95.36	14	95.24	96.40	13	5,378	0.24%
2018/01/16	43.3	97.63	26	97.57	96.30	17.3	5,247	0.33%
2018/01/15	47	98.46	31	96.24	96.60	16	5,072	0.32%
2018/01/12	8	101.75	5	103.50	101.00	3	4,902	0.06%
2018/01/11	17	104.94	14	106.57	102.50	3	4,819	0.06%
2018/01/10	13	104.62	28	105.66	105.00	-15	4,689	-0.32%
2018/01/09	24	109.35	30	110.33	109.00	-6	4,688	-0.13%
2018/01/08	2	113.25	59	110.62	110.00	-57	4,666	-1.22%
2018/01/05	12	116.38	10	118.00	116.00	2	4,630	0.04%
2018/01/04	32	116.22	35	116.39	117.00	-3	4,571	-0.07%
2018/01/03	6	104.83	22	107.36	111.50	-16	4,456	-0.36%
2018/01/02	17	103.65	10	101.60	101.50	7	4,329	0.16%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－30天前

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

中國信託-高雄券商分點個股進出
中國信託-高雄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

中國信託-高雄 券商分點個股進出 中國信託-高雄 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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析