華新科 (2492)-凱基-中山券商分點個股進出

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
92.2
漲跌
▲0.6
漲幅
+0.66%
成交量
1,503張
產業
上市電子零組件類股
1339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/17	0.7	92.90	0	0.00	92.20	0.7	1,474	0.05%
2024/12/16	0	0.00	1	93.90	91.60	-1	1,468	-0.07%
2024/12/13	1.1	92.45	3	93.17	93.00	-2	1,455	-0.13%
2024/12/12	1	97.00	0	0.00	95.00	1	1,440	0.07%
2024/12/11	1	96.60	3	96.23	96.10	-2	1,464	-0.14%
2024/12/10	6	98.58	0	0.00	97.00	6	1,467	0.41%
2024/12/09	1	99.00	0	0.00	97.60	1	1,465	0.07%
2024/12/06	2	99.45	1	99.40	99.20	1	1,459	0.07%
2024/12/05	10	104.25	9	103.33	100.50	1	1,442	0.07%
2024/12/04	0	102.50	0	0.00	102.00	0	1,356	0.00%
2024/11/29	0	0.00	1	94.20	94.20	-1	1,298	-0.08%
2024/11/28	1	92.60	0	0.00	92.90	1	1,307	0.08%
2024/11/27	0	94.50	2	96.00	94.10	-2	1,299	-0.15%
2024/11/22	0	96.60	0	0.00	96.50	0	1,277	0.00%
2024/11/21	2	95.00	2	95.00	94.90	0	1,276	0.00%
2024/11/20	2.1	94.11	0	0.00	94.00	2.1	1,284	0.16%
2024/11/19	0	0.00	0.2	95.60	95.50	-0.2	1,288	-0.02%
2024/11/18	0.2	94.03	0	0.00	93.80	0.2	1,295	0.02%
2024/11/14	0	0.00	1	96.00	95.50	-1	1,286	-0.08%
2024/11/13	2	98.30	4	98.00	98.60	-2	1,263	-0.16%
2024/11/12	0	0.00	2	99.10	98.90	-2	1,274	-0.16%
2024/11/11	1	101.00	0	0.00	101.00	1	1,272	0.08%
2024/11/08	0	0.00	2	103.50	102.50	-2	1,280	-0.16%
2024/11/07	1	102.00	0	0.00	103.50	1	1,306	0.08%
2024/11/06	2	99.90	0	0.00	100.00	2	1,307	0.15%
2024/11/05	1	99.80	3	100.00	99.80	-2	1,334	-0.15%
2024/11/01	0	100.00	0	0.00	102.00	0	1,448	0.00%
2024/10/29	3	102.00	0	0.00	102.50	3	1,459	0.21%
2024/10/28	1	104.50	0	0.00	105.00	1	1,519	0.07%
2024/10/23	5	106.00	0	0.00	105.50	5	1,574	0.32%
2024/10/22	3	107.50	1	106.50	107.50	2	1,589	0.13%
2024/10/21	1	106.50	0	0.00	106.50	1	1,650	0.06%
2024/10/18	1	105.00	0	0.00	105.00	1	1,713	0.06%
2024/10/16	1	104.50	0	0.00	104.50	1	1,872	0.05%
2024/10/15	1	107.00	1	107.00	106.00	0	2,193	0.00%
2024/10/14	1	104.50	0	0.00	105.00	1	2,242	0.04%
2024/10/11	1	105.00	0	0.00	104.00	1	2,322	0.04%
2024/10/08	1	105.00	0	0.00	105.00	1	2,606	0.04%
2024/10/04	0	0.00	1	105.00	105.50	-1	2,687	-0.04%
2024/10/01	0	0.00	4	106.50	107.00	-4	2,756	-0.15%
2024/09/27	4	109.50	0	0.00	109.50	4	2,816	0.14%
2024/09/26	4	110.00	2	111.25	109.50	2	2,818	0.07%
2024/09/23	0	0.00	1	105.00	105.50	-1	2,780	-0.04%
2024/09/20	7	104.00	0	0.00	104.00	7	2,801	0.25%
2024/09/19	0	0.00	1	104.00	103.50	-1	2,846	-0.04%
2024/09/18	53	102.50	0	0.00	101.00	53	2,942	1.80%
2024/09/11	1	99.50	0	0.00	99.50	1	3,225	0.03%
2024/09/10	1.3	98.04	0	0.00	98.00	1.3	3,277	0.04%
2024/09/09	0	0.00	1	99.60	100.50	-1	3,466	-0.03%
2024/09/06	1	100.50	0	0.00	101.00	1	3,481	0.03%
2024/09/04	2	101.50	1	103.00	102.00	1	3,515	0.03%
2024/09/03	2	108.00	0	0.00	107.00	2	3,507	0.06%
2024/09/02	0	0.00	1	110.00	109.50	-1	3,547	-0.03%
2024/08/29	0	0.00	2	109.25	110.00	-2	3,570	-0.06%
2024/08/26	0	0.00	1	109.00	109.00	-1	3,688	-0.03%
2024/08/23	1	107.00	0	0.00	107.50	1	3,694	0.03%
2024/08/20	2	109.00	0	0.00	108.50	2	3,790	0.05%
2024/08/19	0	0.00	1	109.50	109.50	-1	3,834	-0.03%
2024/08/13	1	108.50	2	106.50	107.00	-1	3,840	-0.03%
2024/08/12	0	0.00	4	106.50	106.50	-4	3,848	-0.10%
2024/08/09	0	105.00	1	107.00	104.50	-1	3,873	-0.03%
2024/08/08	0	103.50	0	0.00	102.50	0	3,846	0.00%
2024/08/07	0	0.00	6	104.50	105.00	-6	3,841	-0.16%
2024/08/06	1	100.00	10	100.30	101.00	-9	3,815	-0.24%
2024/08/05	7.2	103.39	1	102.50	102.00	6.2	3,767	0.16%
2024/08/01	0.5	117.00	0	0.00	117.00	0.5	3,720	0.01%
2024/07/31	3	114.00	2	115.25	114.00	1	3,769	0.03%
2024/07/30	5	110.00	0	0.00	113.00	5	3,988	0.13%
2024/07/29	2	113.00	1	111.00	111.00	1	3,979	0.03%
2024/07/23	12	116.00	5	116.00	115.50	7	4,067	0.17%
2024/07/22	0.3	114.50	5	114.50	115.00	-4.7	4,059	-0.12%
2024/07/19	3	122.67	0	0.00	120.00	3	4,008	0.07%
2024/07/18	3.5	124.21	2	125.50	126.00	1.5	3,996	0.04%
2024/07/17	0	0.00	20	127.50	128.00	-20	3,938	-0.51%
2024/07/16	8	128.75	7	130.71	127.00	1	3,889	0.03%
2024/07/15	5	122.60	0.1	122.00	124.00	4.9	3,616	0.14%
2024/07/12	8	124.12	1	123.50	123.50	7	3,577	0.20%
2024/07/11	10	123.25	20.3	124.95	127.00	-10.2	3,517	-0.29%
2024/07/10	2	118.50	1	120.00	119.00	1	3,351	0.03%
2024/07/09	0	117.75	44	117.34	118.00	-44	3,337	-1.32%
2024/07/08	0	120.00	4	119.00	119.50	-4	3,316	-0.12%
2024/07/05	0	121.00	1	121.00	121.50	-1	3,320	-0.03%
2024/07/03	0.1	118.50	1.2	118.92	118.50	-1.1	3,281	-0.03%
2024/07/02	0	0.00	2	115.00	115.50	-2	3,312	-0.06%
2024/07/01	3	117.50	1	116.50	116.50	2	3,380	0.06%
2024/06/28	2	119.00	0	0.00	118.00	2	3,663	0.05%
2024/06/27	2	117.25	2	116.00	116.50	0	4,038	0.00%
2024/06/26	0.1	118.50	1	118.00	118.50	-0.9	4,204	-0.02%
2024/06/25	1.1	119.45	32	118.34	119.50	-30.9	4,278	-0.72%
2024/06/24	33.2	122.39	52	121.45	119.50	-18.8	4,236	-0.44%
2024/06/21	80.1	121.91	23	119.76	121.00	57.1	4,173	1.37%
2024/06/19	13	117.92	1	118.50	117.00	12	4,021	0.30%
2024/06/18	1	118.50	0	0.00	119.00	1	4,014	0.02%
2024/06/17	0	0.00	6	118.92	119.50	-6	4,027	-0.15%
2024/06/14	62	119.22	82.1	117.63	118.00	-20.1	3,983	-0.51%
2024/06/13	0.2	112.27	0	0.00	112.50	0.2	3,790	0.01%
2024/06/12	1	110.00	1	110.00	111.00	0	3,795	0.00%
2024/06/11	1	110.50	1	112.00	111.00	0	3,835	0.00%
2024/06/06	7	111.00	3	110.50	110.50	4	3,818	0.10%
2024/06/05	0	0.00	2	113.50	112.50	-2	3,787	-0.05%
2024/06/03	0	0.00	50	116.50	115.00	-50	3,839	-1.30%
2024/05/31	72	116.98	46	115.67	114.50	26	3,843	0.68%
2024/05/30	1	112.50	3	113.50	112.00	-2	3,779	-0.05%
2024/05/29	0	0.00	2	116.00	114.50	-2	3,800	-0.05%
2024/05/28	0	0.00	100.8	115.83	116.00	-100.8	3,822	-2.64%
2024/05/27	80	116.75	5	115.20	116.50	75	3,891	1.93%
2024/05/24	2	111.00	0	0.00	111.00	2	3,851	0.05%
2024/05/23	2	109.25	3	110.00	109.50	-1	3,875	-0.03%
2024/05/22	0	0.00	2	112.50	113.00	-2	3,847	-0.05%
2024/05/21	6	109.75	3	110.00	110.00	3	3,866	0.08%
2024/05/20	2	110.75	0	0.00	110.50	2	3,888	0.05%
2024/05/16	0	0.00	6	112.92	113.50	-6	3,938	-0.15%
2024/05/15	1	112.50	0	0.00	111.50	1	3,953	0.03%
2024/05/14	5	114.60	2	114.50	115.00	3	3,975	0.08%
2024/05/10	1	113.50	1	113.00	113.00	0	3,985	0.00%
2024/05/09	4	114.37	2	113.50	113.00	2	3,979	0.05%
2024/05/08	1	115.00	0	0.00	115.00	1	3,979	0.03%
2024/05/07	3	115.00	1	114.00	115.00	2	3,973	0.05%
2024/05/06	9	116.44	5	116.30	116.00	4	3,960	0.10%
2024/05/03	24	117.75	3	119.00	117.00	21	3,910	0.54%
2024/05/02	1	112.00	0	0.00	112.50	1	3,631	0.03%
2024/04/30	5	112.30	0	0.00	111.50	5	3,644	0.14%
2024/04/29	0.1	112.50	4	111.38	114.50	-3.9	3,622	-0.11%
2024/04/26	1	107.00	0	0.00	107.00	1	3,558	0.03%
2024/04/25	1	107.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	110.50	1	109.50	110.50	0	3,638	0.00%
2024/04/23	1	106.50	1	107.00	107.50	0	3,755	0.00%
2024/04/22	0	105.50	3	107.00	106.50	-3	3,764	-0.08%
2024/04/19	3	104.67	1	104.50	104.00	2	3,792	0.05%
2024/04/17	26	105.50	0	0.00	105.00	26	3,780	0.69%
2024/04/16	5	105.40	2	105.50	104.50	3	3,764	0.08%
2024/04/15	1.1	112.82	0	0.00	110.00	1.1	3,719	0.03%
2024/04/12	2	114.00	3	114.00	114.50	-1	3,703	-0.03%
2024/04/11	0	115.50	10	115.40	113.50	-10	3,698	-0.27%
2024/04/10	3	117.83	4	117.50	117.50	-1	3,684	-0.03%
2024/04/09	1.1	118.32	1	117.00	117.50	0.1	3,712	0.00%
2024/04/08	7.1	120.69	6	119.17	118.00	1.1	3,718	0.03%
2024/04/03	5	119.20	4	120.38	119.00	1	3,669	0.03%
2024/04/02	15	123.50	7	123.71	120.50	8	3,630	0.22%
2024/04/01	1	121.46	59	122.92	124.00	-58	3,358	-1.73%
2024/03/29	4	114.75	6	113.92	113.00	-2	3,016	-0.07%
2024/03/28	2	111.50	8	112.56	111.50	-6	2,842	-0.21%
2024/03/27	1	109.00	0	0.00	109.00	1	2,777	0.04%
2024/03/25	3	110.00	1	110.50	109.50	2	2,803	0.07%
2024/03/22	0	0.00	1	107.50	109.50	-1	2,835	-0.04%
2024/03/21	1	107.50	6	108.33	109.00	-5	2,890	-0.17%
2024/03/20	3	108.67	2	108.50	107.00	1	3,059	0.03%
2024/03/15	4	106.88	3	106.83	106.50	1	3,214	0.03%
2024/03/14	6	106.83	3	107.33	107.50	3	3,330	0.09%
2024/03/13	2	104.25	0	0.00	103.50	2	3,348	0.06%
2024/03/12	1	105.00	1	105.50	105.50	0	3,379	0.00%
2024/03/11	0	0.00	2	102.00	104.00	-2	3,469	-0.06%
2024/03/08	5	104.50	4	103.13	102.50	1	3,657	0.03%
2024/03/07	5	105.10	13	105.35	104.50	-8	3,746	-0.21%
2024/03/06	1	108.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	4	108.25	0	0.00	108.00	4	4,272	0.09%
2024/03/04	11	110.23	2	110.00	109.00	9	4,763	0.19%
2024/03/01	1	112.50	0	0.00	110.50	1	4,872	0.02%
2024/02/29	6	112.00	0	0.00	112.00	6	4,915	0.12%
2024/02/27	6	109.42	0	0.00	108.50	6	5,122	0.12%
2024/02/26	1	110.00	17	109.79	111.50	-16	5,182	-0.31%
2024/02/23	5	112.50	6	112.00	111.50	-1	5,212	-0.02%
2024/02/22	0	0.00	3	112.67	113.00	-3	5,213	-0.06%
2024/02/21	0	0.00	7	113.50	113.00	-7	5,245	-0.13%
2024/02/20	2	112.50	0	0.00	112.50	2	5,234	0.04%
2024/02/19	2	113.25	1	113.50	114.00	1	5,224	0.02%
2024/02/16	3.1	112.16	1.2	112.07	112.50	1.9	5,225	0.04%
2024/02/15	3	109.50	4	110.50	111.50	-1	5,289	-0.02%
2024/02/05	1	108.50	2	108.00	108.00	-1	5,281	-0.02%
2024/02/01	3	107.67	1	108.00	108.00	2	5,405	0.04%
2024/01/31	1	107.00	10	107.00	108.00	-9	5,504	-0.16%
2024/01/30	0	0.00	1	108.00	108.00	-1	5,591	-0.02%
2024/01/29	3	109.67	4	110.25	110.50	-1	5,693	-0.02%
2024/01/25	4	109.50	2	108.50	108.50	2	6,316	0.03%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	1	110.00	2	110.00	110.00	-1	6,637	-0.02%
2024/01/22	4	109.00	0	0.00	108.00	4	6,635	0.06%
2024/01/19	7	106.07	3	107.00	107.50	4	6,628	0.06%
2024/01/18	25	107.86	4	107.25	107.00	21	6,594	0.32%
2024/01/17	7	110.00	2	110.50	107.00	5	6,572	0.08%
2024/01/12	1	110.00	0	0.00	110.00	1	6,378	0.02%
2024/01/11	1	111.00	0	0.00	112.50	1	6,351	0.02%
2024/01/09	1	112.50	1	113.00	113.00	0	6,372	0.00%
2024/01/08	3	116.00	3	114.00	114.00	0	6,387	0.00%
2024/01/05	1	115.50	1	116.00	116.00	0	6,411	0.00%
2024/01/04	4	116.88	5	116.20	116.00	-1	6,476	-0.02%
2024/01/03	5	119.00	5	118.00	118.00	0	6,470	0.00%
2024/01/02	5	122.00	1	124.00	121.00	4	6,421	0.06%
2023/12/29	1	122.00	0	0.00	123.00	1	6,388	0.02%
2023/12/28	3	123.17	1	123.50	123.00	2	6,380	0.03%
2023/12/27	8.3	121.99	0	0.00	122.00	8.3	6,349	0.13%
2023/12/26	8	123.06	0	0.00	122.50	8	6,324	0.13%
2023/12/25	1	124.00	2	123.50	124.00	-1	6,276	-0.02%
2023/12/22	6	122.42	0	0.00	122.00	6	6,259	0.10%
2023/12/21	4	122.88	0	0.00	123.50	4	6,230	0.06%
2023/12/20	12	124.96	20	124.00	124.50	-8	6,209	-0.13%
2023/12/19	15.5	126.45	4.2	125.00	125.00	11.3	6,196	0.18%
2023/12/18	15.1	129.39	4	128.88	128.50	11.1	6,165	0.18%
2023/12/15	13.1	131.39	83	131.04	130.50	-70	6,163	-1.13%
2023/12/14	114.2	137.36	7	136.07	134.00	107.2	6,053	1.77%	大買/鉅額交易
2023/12/13	6	133.42	12	132.75	132.50	-6	5,999	-0.10%
2023/12/12	16	133.47	3	132.17	132.00	13	5,991	0.22%
2023/12/11	6	135.42	8	136.13	134.50	-2	5,960	-0.03%
2023/12/08	6	131.08	192.1	130.32	132.50	-186.1	5,858	-3.18%	大賣/鉅額交易
2023/12/07	8.2	133.58	8	134.00	133.00	0.1	5,800	0.00%
2023/12/06	8	134.81	3	136.17	134.00	5	5,791	0.09%
2023/12/05	14	137.93	7	138.86	136.50	7	5,742	0.12%
2023/12/04	5	140.80	12	141.04	140.50	-7	5,676	-0.12%
2023/12/01	24	141.31	12	141.29	140.00	12	5,655	0.21%
2023/11/30	26.1	138.63	19	139.29	136.50	7.1	5,545	0.13%
2023/11/29	32.1	138.69	58.2	137.64	139.50	-26.2	5,607	-0.47%
2023/11/28	93	123.90	17	126.15	127.00	76	5,566	1.37%
2023/11/27	104.1	121.64	1	120.50	120.00	103.1	5,470	1.88%	大買/鉅額交易
2023/11/24	10	125.55	14	124.36	124.00	-4	5,395	-0.07%
2023/11/23	6	121.50	12	121.88	122.00	-6	5,097	-0.12%
2023/11/22	3	116.52	5.7	119.17	120.00	-2.6	4,996	-0.05%
2023/11/21	3	116.83	2	117.00	116.50	1	4,921	0.02%
2023/11/20	4	116.50	1	116.50	116.00	3	4,900	0.06%
2023/11/17	2	119.25	5	118.60	119.50	-3	4,843	-0.06%
2023/11/16	0	0.00	1	117.00	117.00	-1	4,848	-0.02%
2023/11/15	2.1	116.81	1	118.50	117.00	1.1	4,832	0.02%
2023/11/14	3	117.17	2	117.00	116.50	1	4,799	0.02%
2023/11/13	0	121.00	1	121.50	121.50	-1	4,733	-0.02%
2023/11/10	8.5	122.03	4	121.13	121.50	4.5	4,696	0.10%
2023/11/09	0.5	124.00	13	124.15	124.00	-12.5	4,613	-0.27%
2023/11/08	14	125.96	11	123.86	123.50	3	4,562	0.07%
2023/11/07	7	124.29	2	124.50	124.50	5	4,481	0.11%
2023/11/06	4	123.25	1	123.00	123.50	3	4,397	0.07%
2023/11/03	27	121.96	28	122.07	122.00	-1	4,290	-0.02%
2023/11/02	6	117.42	26	115.48	118.50	-20	4,019	-0.50%
2023/11/01	12	111.80	23	113.80	111.00	-11	3,663	-0.30%
2023/10/30	0	0.00	0	105.00	104.50	0	3,398	0.00%
2023/10/27	2	104.00	0	0.00	103.00	2	3,394	0.06%
2023/10/24	2	107.00	0	0.00	108.50	2	3,414	0.06%
2023/10/23	0	0.00	1	107.00	106.50	-1	3,406	-0.03%
2023/10/18	1	106.00	0	0.00	105.50	1	3,449	0.03%
2023/10/17	10	107.50	2	107.00	107.00	8	3,445	0.23%
2023/10/12	0	0.00	2	106.00	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	1	100.50	102.00	-1	3,454	-0.03%
2023/10/06	0	0.00	1	99.90	99.90	-1	3,476	-0.03%
2023/10/03	1	100.50	0	0.00	100.50	1	3,477	0.03%
2023/09/28	1	102.50	1	101.50	102.50	0	3,482	0.00%
2023/09/27	0	0.00	1	101.00	102.00	-1	3,494	-0.03%
2023/09/26	1	102.50	0	0.00	101.50	1	3,495	0.03%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	3	102.67	2	100.50	103.50	1	3,520	0.03%
2023/09/21	3	101.00	1	100.50	99.60	2	3,548	0.06%
2023/09/20	2	104.75	0	0.00	103.50	2	3,493	0.06%
2023/09/19	13	107.27	1	110.50	106.00	12	3,442	0.35%
2023/09/18	4	107.75	1	107.50	108.00	3	3,369	0.09%
2023/09/15	3	106.67	2	108.00	108.00	1	3,331	0.03%
2023/09/14	6	106.67	1	106.50	107.00	5	3,297	0.15%
2023/09/13	5	105.80	4	105.88	105.50	1	3,280	0.03%
2023/09/12	2	105.00	0	0.00	106.00	2	3,264	0.06%
2023/09/11	0	0.00	0.2	105.00	105.00	-0.2	3,251	-0.01%
2023/09/08	3	106.17	1	104.50	106.00	2	3,229	0.06%
2023/09/07	8	108.69	7	109.50	106.50	1	3,205	0.03%
2023/09/06	1	107.00	11.2	107.87	111.00	-10.2	3,129	-0.33%
2023/09/05	5	107.70	1.1	108.55	107.50	4	3,044	0.13%
2023/09/04	21	108.05	3.2	108.63	107.00	17.8	2,971	0.60%
2023/09/01	36	101.21	63.3	105.53	108.00	-27.3	2,638	-1.04%
2023/08/31	3	97.43	1	98.40	98.60	2	2,250	0.09%
2023/08/30	0	0.00	5	95.94	95.90	-5	2,274	-0.22%
2023/08/28	1	95.10	1	95.90	94.90	0	2,361	0.00%
2023/08/25	0	0.00	1	95.30	95.00	-1	2,442	-0.04%
2023/08/24	1	94.60	0	0.00	95.40	1	2,458	0.04%
2023/08/23	0	0.00	0	96.70	95.50	0	2,473	0.00%
2023/08/22	0	0.00	1	96.50	96.30	-1	2,500	-0.04%
2023/08/18	1	95.10	1	94.80	94.50	0	2,490	0.00%
2023/08/17	0	0.00	2	92.92	94.00	-2	2,490	-0.08%
2023/08/16	1	89.80	1	91.20	91.30	0	2,480	0.00%
2023/08/15	0	0.00	3	91.20	91.10	-3	2,505	-0.12%
2023/08/11	1	92.50	2	92.00	91.50	-1	2,558	-0.04%
2023/08/10	0	0.00	0.3	90.80	90.00	-0.3	2,589	-0.01%
2023/08/09	2	90.65	2	90.70	90.30	0	2,610	0.00%
2023/08/08	1	91.70	0	0.00	91.30	1	2,629	0.04%
2023/08/04	0	0.00	1	93.20	93.00	-1	2,678	-0.04%
2023/08/02	1	93.70	0	95.00	93.30	1	2,678	0.04%
2023/08/01	0.2	95.10	0	0.00	94.70	0.2	2,797	0.01%
2023/07/31	25	96.22	0	0.00	94.90	25	2,977	0.84%
2023/07/28	1	93.40	1	95.20	95.70	0	2,962	0.00%
2023/07/27	3	95.60	1.3	95.78	95.90	1.7	2,936	0.06%
2023/07/26	0.1	93.99	0	0.00	94.00	0.1	2,922	0.00%
2023/07/25	0	0.00	2	94.65	95.00	-2	2,934	-0.07%
2023/07/24	2.2	94.74	0	0.00	94.10	2.2	2,945	0.07%
2023/07/21	1	97.88	1	99.50	97.30	0	2,935	0.00%
2023/07/20	1	99.60	2	99.30	99.80	-1	2,954	-0.03%
2023/07/19	2	99.50	0	0.00	98.50	2	2,970	0.07%
2023/07/18	2.3	99.44	1	99.50	99.30	1.3	3,009	0.04%
2023/07/17	2	100.48	3	99.10	100.50	-1	2,991	-0.03%
2023/07/14	1	97.60	5	97.94	97.90	-4	2,973	-0.13%
2023/07/13	1	96.40	1	97.50	96.40	0	3,004	0.00%
2023/07/07	0.1	95.00	0	0.00	94.70	0.1	3,602	0.00%
2023/07/05	1	96.90	1	96.10	96.10	0	3,830	0.00%
2023/07/03	0	0.00	1	96.30	96.50	-1	3,832	-0.03%
2023/06/30	1	95.40	0	0.00	95.40	1	3,864	0.03%
2023/06/29	1.1	96.80	4	96.85	96.80	-2.9	3,841	-0.08%
2023/06/28	0.1	93.70	0	0.00	93.70	0.1	3,778	0.00%
2023/06/27	3	93.73	0	0.00	93.60	3	3,781	0.08%
2023/06/26	0	0.00	1	94.00	94.80	-1	3,767	-0.03%
2023/06/21	2	95.70	3	95.73	94.90	-1	3,782	-0.03%
2023/06/20	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/16	1.1	95.65	0	0.00	95.80	1.1	3,753	0.03%
2023/06/15	0	0.00	1	96.80	96.80	-1	3,729	-0.03%
2023/06/14	0	0.00	1	95.60	95.70	-1	3,742	-0.03%
2023/06/12	7	94.80	0	0.00	94.80	7	3,752	0.19%
2023/06/09	3	95.70	0	0.00	96.10	3	3,703	0.08%
2023/06/08	6.2	95.93	10	95.60	95.10	-3.9	3,694	-0.10%
2023/06/07	11	99.39	0	0.00	99.10	11	3,651	0.30%
2023/06/06	2	100.25	0	0.00	99.00	2	3,634	0.06%
2023/06/05	1	104.50	0	0.00	104.50	1	3,576	0.03%
2023/06/02	1	104.00	5	105.10	105.50	-4	3,542	-0.11%
2023/06/01	1.1	103.48	1	102.50	102.50	0.1	3,538	0.00%
2023/05/31	3.1	103.67	4.1	103.76	104.00	-1.1	3,541	-0.03%
2023/05/30	0	0.00	1	100.50	100.00	-1	3,488	-0.03%
2023/05/29	0	0.00	1	100.50	101.00	-1	3,544	-0.03%
2023/05/26	21	99.64	0	0.00	100.50	21	3,572	0.59%
2023/05/25	1.1	99.20	2	99.40	99.50	-0.9	3,578	-0.03%
2023/05/23	0	0.00	10	100.00	100.00	-10	3,626	-0.28%
2023/05/22	2	100.05	0	0.00	100.50	2	3,656	0.05%
2023/05/19	10	99.20	1	100.50	98.60	9	3,757	0.24%
2023/05/17	0.1	98.20	11	99.11	98.40	-10.9	3,903	-0.28%
2023/05/16	1	96.70	10	96.30	98.20	-9	3,933	-0.23%
2023/05/12	0	0.00	2	95.35	95.70	-2	3,887	-0.05%
2023/05/11	2	96.75	0	0.00	96.60	2	3,945	0.05%
2023/05/10	2	99.35	1	99.30	98.70	1	3,936	0.03%
2023/05/09	1	99.00	0.1	98.40	99.00	0.9	3,924	0.02%
2023/05/08	3	100.07	6	101.42	99.80	-3	3,908	-0.08%
2023/05/05	5	98.96	9	101.89	102.00	-4	3,817	-0.10%
2023/05/04	0.1	94.47	0	0.00	94.30	0.1	3,859	0.00%
2023/05/03	6	94.68	3	95.10	94.60	3	4,051	0.07%
2023/05/02	2.1	95.80	0	0.00	95.90	2.1	4,090	0.05%
2023/04/28	1	96.30	2	95.00	95.40	-1	4,112	-0.02%
2023/04/27	1	93.40	0	0.00	93.70	1	4,077	0.02%
2023/04/26	1	93.80	0	0.00	94.00	1	4,061	0.02%
2023/04/25	10	93.70	1	94.80	93.30	9	4,030	0.22%
2023/04/21	5.1	97.11	0	0.00	97.10	5.1	3,959	0.13%
2023/04/20	1	104.00	0	0.00	102.00	1	3,892	0.03%
2023/04/19	1	106.00	1	103.00	103.00	0	3,884	0.00%
2023/04/18	1	107.00	0	0.00	106.00	1	3,843	0.03%
2023/04/17	2	107.00	1	108.50	107.00	1	3,789	0.03%
2023/04/14	5	111.20	7	110.50	110.50	-2	3,725	-0.05%
2023/04/13	10	111.00	20	110.45	109.00	-10	3,574	-0.28%
2023/04/12	13	108.35	14	109.00	110.00	-1	3,373	-0.03%
2023/04/11	6	101.00	2.1	102.62	102.50	3.9	3,130	0.12%
2023/04/10	9.1	101.40	14	100.22	100.00	-4.9	3,037	-0.16%
2023/04/06	1	94.70	0	0.00	94.70	1	2,867	0.03%
2023/03/31	1	97.00	1	98.10	96.70	0	2,850	0.00%
2023/03/30	0	95.60	0	0.00	95.50	0	2,825	0.00%
2023/03/29	0	95.10	3	93.93	94.10	-3	2,840	-0.11%
2023/03/28	0	95.65	0	0.00	94.80	0	2,858	0.00%
2023/03/27	1	97.00	0	0.00	96.60	1	2,868	0.03%
2023/03/24	5	97.20	0.3	98.10	98.00	4.7	2,895	0.16%
2023/03/22	1	94.50	1	94.90	95.20	0	2,848	0.00%
2023/03/21	0	0.00	5	94.60	94.20	-5	2,870	-0.17%
2023/03/20	0	0.00	1	93.60	94.10	-1	2,897	-0.03%
2023/03/17	0	0.00	3	92.70	92.90	-3	2,906	-0.10%
2023/03/16	5	93.80	2	94.00	92.90	3	2,893	0.10%
2023/03/15	2	94.60	3	95.03	94.70	-1	2,884	-0.03%
2023/03/13	0	0.00	2	94.10	95.00	-2	2,909	-0.07%
2023/03/10	7	96.04	0	0.00	95.30	7	2,904	0.24%
2023/03/09	2.1	99.52	7	100.06	98.70	-4.9	2,871	-0.17%
2023/03/08	5	101.00	3	100.50	100.50	2	2,855	0.07%
2023/03/07	0	0.00	3	101.83	102.00	-3	2,838	-0.11%
2023/03/06	2	99.75	3	99.57	102.00	-1	2,805	-0.04%
2023/03/03	6	98.25	2	97.80	97.60	4	2,749	0.15%
2023/03/02	2	96.15	0	0.00	95.90	2	2,722	0.07%
2023/02/24	5	100.30	5	101.00	100.50	0	2,619	0.00%
2023/02/23	5	99.88	3	99.47	101.00	2	2,578	0.08%
2023/02/22	15	98.56	11	98.73	98.10	4	2,553	0.16%
2023/02/21	3	101.50	0	0.00	101.00	3	2,515	0.12%
2023/02/17	40	101.36	34	99.25	101.00	6	2,476	0.24%
2023/02/16	28	98.13	32	98.94	100.50	-4	2,360	-0.17%
2023/02/15	2	94.70	0	0.00	93.90	2	2,239	0.09%
2023/02/13	0	0.00	1	93.10	93.70	-1	2,211	-0.05%
2023/02/10	1	93.90	0	0.00	93.00	1	2,224	0.04%
2023/02/09	2.1	95.20	0	0.00	94.80	2.1	2,220	0.09%
2023/02/08	1	98.50	2	98.80	98.70	-1	2,154	-0.05%
2023/02/07	1	97.70	2	98.00	98.50	-1	2,151	-0.05%
2023/02/03	5	100.00	6	100.92	100.00	-1	2,200	-0.05%
2023/02/02	5	101.40	34	100.99	101.50	-29	2,212	-1.31%
2023/02/01	33.1	95.87	3	97.00	98.80	30.1	2,022	1.49%
2023/01/30	0	0.00	4	87.05	87.70	-4	1,790	-0.22%
2023/01/12	0	0.00	6	85.80	85.80	-6	1,816	-0.33%
2023/01/11	0	0.00	1	85.70	85.60	-1	1,832	-0.05%
2023/01/10	0	0.00	1	85.70	86.00	-1	1,854	-0.05%
2023/01/09	2	84.70	5	84.84	85.60	-3	1,859	-0.16%
2023/01/06	0.1	82.10	1	82.10	82.40	-0.9	1,844	-0.05%
2023/01/04	0	0.00	5	80.90	80.90	-5	1,856	-0.27%
2022/12/29	3	77.57	2	77.60	78.20	1	1,880	0.05%
2022/12/23	2	78.00	0	0.00	78.70	2	1,957	0.10%
2022/12/22	0.1	79.70	0	0.00	79.80	0.1	1,986	0.01%
2022/12/21	7	78.21	0	0.00	77.50	7	1,990	0.35%
2022/12/15	1	82.80	0	0.00	82.80	1	1,961	0.05%
2022/12/13	1	82.60	0	0.00	81.90	1	1,988	0.05%
2022/12/08	0	0.00	89.1	82.13	82.40	-89.1	1,972	-4.52%
2022/12/07	3	84.40	0	0.00	83.40	3	1,966	0.15%
2022/12/06	2	88.50	0	89.00	85.80	2	1,964	0.10%
2022/12/05	1	89.00	2	89.40	89.00	-1	1,998	-0.05%
2022/12/01	3	87.90	4	88.50	87.90	-1	1,998	-0.05%
2022/11/30	3	87.23	1	86.20	87.30	2	1,984	0.10%
2022/11/29	1	85.49	0	0.00	85.40	1	1,979	0.05%
2022/11/28	1	84.20	0	0.00	84.10	1	1,976	0.05%
2022/11/24	1	85.30	6	86.50	86.40	-5	1,993	-0.25%
2022/11/23	4	84.20	1	84.20	84.20	3	1,994	0.15%
2022/11/22	0	0.00	2	84.50	84.70	-2	2,018	-0.10%
2022/11/21	1	85.90	4	86.20	85.20	-3	2,018	-0.15%
2022/11/18	1	88.20	0	0.00	86.90	1	2,012	0.05%
2022/11/17	0	0.00	3	87.83	88.40	-3	2,003	-0.15%
2022/11/16	1	87.90	21	87.40	87.30	-20	1,996	-1.00%
2022/11/15	2	88.00	3	88.00	88.40	-1	1,980	-0.05%
2022/11/14	0	0.00	2	86.50	86.60	-2	1,965	-0.10%
2022/11/11	23.1	86.59	0	0.00	85.60	23.1	1,977	1.17%
2022/11/10	1.1	84.30	1	84.40	84.70	0.1	1,929	0.00%
2022/11/09	1	83.00	2	83.80	84.10	-1	1,921	-0.05%
2022/11/04	1	81.50	0	0.00	81.70	1	1,840	0.05%
2022/11/03	0	0.00	4	80.15	80.60	-4	1,832	-0.22%
2022/11/02	1	79.50	0	0.00	79.50	1	1,824	0.05%
2022/11/01	1	80.70	11	80.22	81.50	-10	1,785	-0.56%
2022/10/31	0	0.00	5	78.42	79.00	-5	1,729	-0.29%
2022/10/28	5	76.44	2	76.80	73.10	3	1,671	0.18%
2022/10/27	0	0.00	5	78.72	79.00	-5	1,631	-0.31%
2022/10/26	2	77.50	1	77.00	77.00	1	1,639	0.06%
2022/10/25	2	77.55	0	0.00	77.00	2	1,637	0.12%
2022/10/20	3	76.30	0	0.00	75.30	3	1,606	0.19%
2022/10/19	3	78.73	0	0.00	78.00	3	1,591	0.19%
2022/10/18	0	0.00	6	79.23	79.00	-6	1,565	-0.38%
2022/10/14	0	0.00	2	75.05	75.30	-2	1,580	-0.13%
2022/10/12	2	74.40	0	0.00	74.80	2	1,603	0.12%
2022/10/11	0	0.00	1	75.30	74.60	-1	1,618	-0.06%
2022/10/07	1	78.70	0	0.00	78.40	1	1,620	0.06%
2022/10/06	0	0.00	2	79.20	78.90	-2	1,637	-0.12%
2022/10/05	6.1	78.07	0	0.00	78.20	6.1	1,639	0.37%
2022/10/03	1	74.40	0	0.00	74.00	1	1,648	0.06%
2022/09/30	0	73.10	0	0.00	74.50	0	1,688	0.00%
2022/09/29	0	0.00	7	74.96	75.20	-7	1,690	-0.41%
2022/09/28	0	0.00	2	75.90	73.30	-2	1,679	-0.12%
2022/09/27	1	77.40	0	0.00	78.10	1	1,687	0.06%
2022/09/26	0	0.00	1	79.70	77.00	-1	1,720	-0.06%
2022/09/23	2.1	83.81	0	0.00	83.40	2.1	1,758	0.12%
2022/09/22	1	83.90	0	83.60	84.30	1	1,779	0.06%
2022/09/19	0	0.00	0	87.40	87.20	0	1,758	0.00%
2022/09/16	2	89.30	0	0.00	88.40	2	1,762	0.11%
2022/09/15	1	92.20	0	0.00	90.50	1	1,767	0.06%
2022/09/14	1	91.50	0	0.00	91.60	1	1,772	0.06%
2022/09/12	0	0.00	8	91.98	92.90	-8	1,817	-0.44%
2022/09/08	2	87.10	0	0.00	87.40	2	1,799	0.11%
2022/09/07	0	84.50	0	0.00	84.20	0	1,786	0.00%
2022/09/06	0	0.00	1	87.40	86.00	-1	1,814	-0.06%
2022/09/05	0	0.00	1	87.40	87.40	-1	1,820	-0.05%
2022/09/02	3	89.90	1	91.10	89.90	2	1,830	0.11%
2022/09/01	11	91.02	0	0.00	90.20	11	1,837	0.60%
2022/08/31	0	0.00	3	92.40	93.00	-3	1,821	-0.16%
2022/08/30	0	0.00	1	91.60	91.60	-1	1,817	-0.06%
2022/08/29	3	90.50	2	90.30	90.20	1	1,819	0.05%
2022/08/25	0	0.00	4	93.63	94.00	-4	1,843	-0.22%
2022/08/24	0.1	92.00	0	0.00	91.70	0.1	1,850	0.01%
2022/08/23	3	92.50	0	0.00	92.60	3	1,860	0.16%
2022/08/22	0	93.90	0	0.00	93.90	0	1,915	0.00%
2022/08/19	0	0.00	9	93.50	94.80	-9	1,950	-0.46%
2022/08/18	3	92.10	0	0.00	93.40	3	1,949	0.15%
2022/08/15	40	94.52	0	0.00	94.70	40	1,914	2.09%
2022/08/11	1	90.70	10	91.22	91.50	-9	1,917	-0.47%
2022/08/10	0.3	90.10	35	89.56	89.50	-34.7	1,954	-1.78%
2022/08/09	4	93.78	0	0.00	93.90	4	1,976	0.20%
2022/08/08	4	94.03	1	94.00	94.00	3	1,963	0.16%
2022/08/05	1	95.90	0	0.00	96.20	1	1,966	0.05%
2022/08/04	1	94.50	0	0.00	94.70	1	2,001	0.05%
2022/08/03	9	97.10	10	96.86	96.40	-1	2,033	-0.05%
2022/08/02	1.1	96.27	0	0.00	96.00	1.1	2,068	0.05%
2022/08/01	1	99.60	6	99.70	99.40	-5	2,112	-0.24%
2022/07/28	0	0.00	1	101.50	101.00	-1	2,169	-0.05%
2022/07/27	0	0.00	0.2	100.50	101.50	-0.2	2,218	-0.01%
2022/07/26	3	100.63	0	0.00	99.50	3	2,220	0.14%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/22	4	102.63	2	102.00	102.00	2	2,232	0.09%
2022/07/21	0	0.00	6	101.75	102.50	-6	2,237	-0.27%
2022/07/20	0.1	99.00	0	0.00	98.80	0.1	2,209	0.00%
2022/07/19	1	99.10	4	98.85	99.90	-3	2,217	-0.14%
2022/07/18	0.1	98.00	0	0.00	99.00	0.1	2,197	0.00%
2022/07/15	1	96.60	3	96.23	96.30	-2	2,184	-0.09%
2022/07/14	6	95.90	16	95.25	95.90	-10	2,225	-0.45%
2022/07/13	1	92.60	1	92.60	92.00	0	2,215	0.00%
2022/07/12	5	90.80	8	91.24	90.00	-3	2,209	-0.14%
2022/07/11	1	92.10	3	91.67	91.50	-2	2,197	-0.09%
2022/07/08	4	95.68	2	95.95	94.50	2	2,180	0.09%
2022/07/07	7	90.33	4	89.18	91.40	3	2,129	0.14%
2022/07/06	1	88.30	3	88.60	87.60	-2	2,123	-0.09%
2022/07/05	2	86.90	4	87.73	88.60	-2	2,149	-0.09%
2022/07/04	1	85.50	4	86.23	85.80	-3	2,128	-0.14%
2022/07/01	2.2	82.99	8	85.01	82.70	-5.8	2,102	-0.28%
2022/06/30	1	89.70	3	90.00	89.70	-2	2,029	-0.10%
2022/06/29	1	93.60	0	0.00	93.10	1	2,000	0.05%
2022/06/28	1	95.20	1	95.20	95.20	0	1,986	0.00%
2022/06/27	2.1	97.03	4	97.60	97.90	-1.9	1,996	-0.10%
2022/06/22	1	93.60	0	0.00	93.10	1	1,977	0.05%
2022/06/21	0	0.00	5	96.76	97.70	-5	1,959	-0.26%
2022/06/20	1	96.30	5	95.70	94.50	-4	1,961	-0.20%
2022/06/17	2	100.50	2	100.75	100.50	0	1,903	0.00%
2022/06/16	3	104.00	11	104.73	103.00	-8	1,869	-0.43%
2022/06/15	0	0.00	13	105.85	105.50	-13	1,869	-0.70%
2022/06/14	0	0.00	8	106.44	107.50	-8	1,882	-0.43%
2022/06/13	3	108.00	1	107.50	107.00	2	1,903	0.11%
2022/06/10	2	113.50	0	0.00	113.50	2	1,898	0.11%
2022/06/09	1	117.50	0	0.00	117.00	1	1,888	0.05%
2022/06/08	1	119.00	0	0.00	118.00	1	1,893	0.05%
2022/06/07	3	118.50	1	118.00	118.00	2	1,903	0.11%
2022/06/06	0	0.00	4	119.63	120.00	-4	1,916	-0.21%
2022/06/01	1	116.50	2	117.50	116.50	-1	1,952	-0.05%
2022/05/30	3.1	117.16	0	0.00	116.50	3.1	1,952	0.16%
2022/05/27	0	0.00	7	114.43	116.00	-7	1,899	-0.37%
2022/05/26	1	111.00	0	0.00	111.00	1	1,893	0.05%
2022/05/23	0	0.00	2.5	111.50	111.50	-2.5	1,969	-0.13%
2022/05/19	5	110.70	1	111.00	111.00	4	2,006	0.20%
2022/05/18	1	113.00	1	113.00	113.00	0	2,013	0.00%
2022/05/17	0	0.00	0.2	112.50	112.50	-0.2	1,983	-0.01%
2022/05/11	0.2	107.00	0	0.00	107.00	0.2	1,937	0.01%
2022/05/10	0	0.00	3	109.83	109.50	-3	1,916	-0.16%
2022/05/09	1	108.50	4	110.25	108.50	-3	1,890	-0.16%
2022/05/06	2	113.00	0	0.00	113.00	2	1,844	0.11%
2022/05/05	1	117.50	1	119.50	118.00	0	1,829	0.00%
2022/05/04	4	117.75	0	0.00	117.50	4	1,823	0.22%
2022/05/03	0	0.00	1	121.50	123.50	-1	1,783	-0.06%
2022/04/28	0	0.00	1	122.50	122.50	-1	1,798	-0.06%
2022/04/27	1	117.50	1.9	117.26	121.00	-0.9	1,787	-0.05%
2022/04/26	2	123.00	3	121.83	121.00	-1	1,777	-0.06%
2022/04/25	6	122.50	1	123.00	121.50	5	1,827	0.27%
2022/04/21	0	0.00	7.2	130.58	132.00	-7.2	1,832	-0.39%
2022/04/20	5	128.00	0	0.00	129.00	5	1,853	0.27%
2022/04/19	1	129.50	1	130.00	129.50	0	1,855	0.00%
2022/04/18	0	129.00	0	0.00	128.00	0	1,927	0.00%
2022/04/15	1	129.51	0	0.00	129.00	1	1,936	0.05%
2022/04/14	2	131.50	2.2	132.45	131.50	-0.2	1,985	-0.01%
2022/04/13	1	130.00	0	0.00	132.00	1	2,013	0.05%
2022/04/11	2.2	129.66	1	129.00	128.50	1.2	2,361	0.05%
2022/04/08	13	136.08	1	136.50	136.00	12	2,391	0.50%
2022/04/07	3.2	136.45	0	0.00	135.50	3.2	2,394	0.13%
2022/04/06	17	139.00	0	0.00	139.50	17	2,384	0.71%
2022/03/25	2	143.25	0	0.00	141.00	2	2,537	0.08%
2022/03/23	0.1	145.00	1	146.50	145.00	-1	2,577	-0.04%
2022/03/22	0	0.00	2	144.00	145.00	-2	2,617	-0.08%
2022/03/21	31	144.97	1	145.00	144.00	30	2,726	1.10%
2022/03/18	3	143.00	2.2	142.05	144.00	0.8	2,776	0.03%
2022/03/17	0	0.00	3	144.00	144.50	-3	2,810	-0.11%
2022/03/16	3	138.83	2	139.00	136.00	1	2,793	0.04%
2022/03/15	1.1	138.52	2	138.75	138.50	-1	2,798	-0.03%
2022/03/14	1.1	141.59	0	0.00	141.50	1.1	2,835	0.04%
2022/03/11	2	140.50	1	140.50	141.50	1	2,949	0.03%
2022/03/10	2	142.50	0	0.00	142.50	2	2,981	0.07%
2022/03/09	1	140.00	0	0.00	139.50	1	3,012	0.03%
2022/03/08	0	140.00	2	139.00	138.00	-2	3,068	-0.06%
2022/03/07	3.1	143.52	0	0.00	142.00	3.1	3,125	0.10%
2022/03/04	1.1	148.00	1	148.50	148.00	0.1	3,559	0.00%
2022/03/03	0	0.00	2.2	150.09	150.00	-2.2	3,658	-0.06%
2022/03/02	0	0.00	1	150.50	151.00	-1	3,710	-0.03%
2022/03/01	4	148.50	5	151.30	151.00	-1	3,751	-0.03%
2022/02/25	3	146.83	4	147.75	146.00	-1	3,827	-0.03%
2022/02/24	1.2	149.00	3	148.17	146.50	-1.8	3,894	-0.05%
2022/02/23	1	151.00	1	151.50	151.50	0	3,966	0.00%
2022/02/22	2.1	152.76	0.1	152.50	153.50	2	4,041	0.05%
2022/02/21	0	0.00	12	157.17	157.50	-12	4,181	-0.29%
2022/02/18	1	155.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	1	158.50	0	0.00	158.50	1	4,386	0.02%
2022/02/16	0	0.00	1	158.00	158.50	-1	4,434	-0.02%
2022/02/15	0	0.00	10	156.00	155.00	-10	4,472	-0.22%
2022/02/14	3	154.67	1	155.00	154.50	2	4,496	0.04%
2022/02/11	0	0.00	2	159.00	159.50	-2	4,542	-0.04%
2022/02/10	0.1	158.00	0	0.00	158.50	0.1	4,635	0.00%
2022/02/09	1.2	157.57	2	158.00	158.50	-0.9	4,670	-0.02%
2022/02/08	0	0.00	1	155.50	156.50	-1	4,725	-0.02%
2022/02/07	1	152.50	0	0.00	153.50	1	4,964	0.02%
2022/01/26	1	150.50	2	151.25	150.50	-1	5,156	-0.02%
2022/01/25	2	151.50	3	151.67	151.00	-1	5,207	-0.02%
2022/01/21	1	155.00	1	156.00	155.50	0	5,227	0.00%
2022/01/20	0	0.00	1	156.00	158.50	-1	5,272	-0.02%
2022/01/18	2	161.50	2	161.25	157.50	0	5,301	0.00%
2022/01/14	2.1	152.29	0	0.00	154.50	2.1	5,266	0.04%
2022/01/13	2.1	154.52	1	153.50	154.50	1.1	5,271	0.02%
2022/01/12	2	156.27	0	0.00	156.00	2	5,279	0.04%
2022/01/11	2	160.75	1	164.00	160.50	1	5,269	0.02%
2022/01/07	3	167.34	0	0.00	167.00	3	5,231	0.06%
2022/01/06	23	172.22	20	170.50	171.50	3	5,233	0.06%
2022/01/05	69	173.87	1	176.00	173.00	68	5,265	1.29%
2022/01/04	43.1	177.16	13.1	177.23	177.00	30	5,217	0.57%
2022/01/03	11	170.27	14	169.93	171.00	-3	4,972	-0.06%
2021/12/30	3	166.67	0	0.00	167.00	3	4,978	0.06%
2021/12/29	2	166.25	2	166.00	166.50	0	5,008	0.00%
2021/12/28	1	168.00	0	0.00	167.50	1	5,039	0.02%
2021/12/27	0	0.00	4	168.38	167.00	-4	5,057	-0.08%
2021/12/24	2	167.00	0	0.00	166.00	2	5,096	0.04%
2021/12/23	2	169.75	1	169.00	169.00	1	5,131	0.02%
2021/12/22	2	169.25	1	168.50	169.00	1	5,181	0.02%
2021/12/21	0	0.00	2	167.50	167.00	-2	5,179	-0.04%
2021/12/20	0	0.00	2	166.25	165.00	-2	5,171	-0.04%
2021/12/16	6	166.92	1	166.50	166.00	5	5,136	0.10%
2021/12/15	7	167.07	7	168.21	167.50	0	5,114	0.00%
2021/12/14	1.2	164.08	0	0.00	162.50	1.2	5,024	0.02%
2021/12/13	4	162.75	0	0.00	162.00	4	5,000	0.08%
2021/12/10	1	164.50	0	0.00	164.00	1	4,978	0.02%
2021/12/09	2	164.50	5	166.60	167.00	-3	4,960	-0.06%
2021/12/08	0.1	166.00	2	166.75	164.00	-1.9	4,937	-0.04%
2021/12/07	4	165.00	6	165.17	164.00	-2	4,901	-0.04%
2021/12/06	2.4	169.90	3	170.50	169.00	-0.7	4,809	-0.01%
2021/12/03	7	172.50	1	172.00	172.50	6	4,804	0.12%
2021/12/02	5	174.20	3	172.00	171.00	2	4,774	0.04%
2021/12/01	2	174.25	0	0.00	174.50	2	4,705	0.04%
2021/11/30	3	176.66	3	177.50	173.50	0	4,614	0.00%
2021/11/29	1	176.00	2	172.50	176.00	-1	4,155	-0.02%
2021/11/26	1	174.00	1	174.50	173.00	0	4,068	0.00%
2021/11/25	3	179.83	1	181.50	178.50	2	4,027	0.05%
2021/11/24	12	179.92	18	178.14	179.50	-6	3,993	-0.15%
2021/11/23	3	181.50	4	180.88	180.00	-1	3,928	-0.03%
2021/11/22	24	182.65	9.1	181.57	183.50	14.9	3,864	0.39%
2021/11/19	4	175.88	8	175.25	177.50	-4	3,775	-0.11%
2021/11/18	8	175.00	8	174.88	175.00	0	3,691	0.00%
2021/11/17	16	169.25	3	169.67	171.00	13	3,533	0.37%
2021/11/16	1	160.00	2	159.75	160.50	-1	3,392	-0.03%
2021/11/15	2	159.75	8	159.63	160.00	-6	3,437	-0.17%
2021/11/12	0	0.00	3	155.50	154.50	-3	3,408	-0.09%
2021/11/11	1	157.00	0	0.00	156.50	1	3,375	0.03%
2021/11/10	4	159.50	7	158.43	159.00	-3	3,368	-0.09%
2021/11/09	2	156.00	2	156.50	159.00	0	3,360	0.00%
2021/11/08	0	0.00	1	152.50	151.50	-1	3,263	-0.03%
2021/11/05	6	154.42	1	156.50	154.00	5	3,245	0.15%
2021/11/04	7	159.71	5	160.60	157.50	2	3,204	0.06%
2021/11/03	3	154.50	9	155.72	158.00	-6	2,986	-0.20%
2021/11/02	9	147.17	4	145.00	144.00	5	2,795	0.18%
2021/11/01	0	0.00	1	150.00	150.00	-1	2,739	-0.04%
2021/10/28	5	153.80	3	153.67	153.50	2	2,728	0.07%
2021/10/27	2	149.50	0	0.00	151.50	2	2,699	0.07%
2021/10/26	5	151.40	1	150.00	150.50	4	2,695	0.15%
2021/10/25	2	150.25	4	151.38	151.50	-2	2,686	-0.07%
2021/10/22	2	148.00	2	148.00	149.00	0	2,717	0.00%
2021/10/21	1	148.50	4	146.50	147.50	-3	2,735	-0.11%
2021/10/20	2	147.00	4	145.50	147.50	-2	2,728	-0.07%
2021/10/19	2	144.00	3	143.00	145.00	-1	2,729	-0.04%
2021/10/15	5	144.80	5	145.00	146.00	0	2,798	0.00%
2021/10/14	1	142.00	4	141.38	142.00	-3	2,803	-0.11%
2021/10/13	6	139.92	8	139.38	138.50	-2	2,790	-0.07%
2021/10/12	2	144.25	5	144.60	144.00	-3	2,750	-0.11%
2021/10/08	1	147.53	1	149.00	148.00	0	2,757	0.00%
2021/10/07	0	0.00	3	149.33	150.00	-3	2,769	-0.11%
2021/10/06	5	146.30	0	0.00	143.50	5	2,748	0.18%
2021/10/04	0	0.00	10	147.75	146.00	-10	2,731	-0.37%
2021/10/01	0	0.00	6	150.83	149.50	-6	2,788	-0.22%
2021/09/30	1	152.50	1	153.00	153.00	0	2,839	0.00%
2021/09/29	1	151.50	0	0.00	155.00	1	2,848	0.04%
2021/09/28	3	158.50	5	160.50	158.00	-2	2,819	-0.07%
2021/09/27	1	164.00	0	0.00	163.50	1	2,851	0.04%
2021/09/22	1	164.50	0	0.00	165.00	1	3,268	0.03%
2021/09/15	2	168.25	2	167.25	167.50	0	3,294	0.00%
2021/09/13	2	172.75	3	172.50	172.50	-1	3,344	-0.03%
2021/09/08	1.1	175.49	1	175.00	175.00	0.1	3,557	0.00%
2021/09/07	1	179.00	0	0.00	178.50	1	3,636	0.03%
2021/09/06	1	180.50	0	0.00	179.50	1	3,797	0.03%
2021/09/03	3	182.00	2	182.50	182.00	1	3,848	0.03%
2021/09/02	5.1	183.20	3	182.83	181.00	2.1	3,903	0.05%
2021/09/01	0	0.00	3	184.67	186.50	-3	3,923	-0.08%
2021/08/31	2	181.50	0	0.00	180.50	2	3,923	0.05%
2021/08/30	3	184.00	2	185.50	183.50	1	3,941	0.03%
2021/08/27	1	190.49	2	190.25	189.00	-1	3,972	-0.02%
2021/08/26	0	0.00	0.1	186.50	185.00	-0.1	3,958	0.00%
2021/08/25	0	0.00	9	185.56	188.50	-9	4,002	-0.22%
2021/08/24	2	183.00	3	185.33	182.50	-1	4,038	-0.02%
2021/08/23	1	182.00	1	181.00	183.00	0	4,131	0.00%
2021/08/20	0	0.00	4	175.88	178.00	-4	4,185	-0.10%
2021/08/19	7	180.79	4	178.00	177.00	3	4,218	0.07%
2021/08/18	1	187.00	2	186.50	190.00	-1	4,193	-0.02%
2021/08/17	1	188.00	0	0.00	183.50	1	4,289	0.02%
2021/08/16	3	185.00	0	0.00	188.00	3	4,359	0.07%
2021/08/13	4	189.75	2.6	188.62	188.00	1.4	4,494	0.03%
2021/08/12	1	195.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	3.1	194.71	1	198.50	194.50	2.1	4,575	0.05%
2021/08/10	2.2	199.52	1	199.00	197.50	1.2	4,678	0.03%
2021/08/09	2.1	201.83	0	0.00	201.00	2.1	4,792	0.04%
2021/08/06	2.1	204.05	0	0.00	204.50	2.1	4,976	0.04%
2021/08/05	0.1	208.00	2	208.75	208.00	-1.9	5,084	-0.04%
2021/08/04	2	206.25	1	207.00	206.00	1	5,323	0.02%
2021/08/03	5	206.20	0	0.00	206.50	5	5,482	0.09%
2021/08/02	1	208.50	5	206.80	209.00	-4	5,536	-0.07%
2021/07/30	5	200.90	1	203.50	200.00	4	5,638	0.07%
2021/07/29	1	202.50	1	204.50	204.50	0	5,703	0.00%
2021/07/28	3	202.00	3.1	199.35	203.50	-0.1	5,801	0.00%
2021/07/27	3	206.50	0	0.00	205.50	3	5,906	0.05%
2021/07/26	5	209.10	1	209.50	209.50	4	5,999	0.07%
2021/07/23	7	212.21	3	212.33	209.00	4	6,005	0.07%
2021/07/22	3	212.00	1	213.00	210.50	2	6,007	0.03%
2021/07/21	2	209.50	2	207.00	205.00	0	5,973	0.00%
2021/07/20	5	207.40	2.5	208.55	206.50	2.5	5,962	0.04%
2021/07/19	5	210.10	3	210.50	211.00	2	5,973	0.03%
2021/07/16	0	0.00	1	214.00	214.00	-1	6,002	-0.02%
2021/07/15	2	215.25	3	216.33	215.50	-1	6,041	-0.02%
2021/07/14	1	214.50	6	215.58	214.50	-5	6,130	-0.08%
2021/07/13	3	214.67	9	216.44	213.00	-6	6,161	-0.10%
2021/07/12	0	0.00	3	213.67	211.50	-3	6,178	-0.05%
2021/07/09	10	211.75	4	211.75	211.00	6	6,205	0.10%
2021/07/08	5	214.30	0	0.00	213.50	5	6,299	0.08%
2021/07/07	14	217.93	7	218.86	218.00	7	6,299	0.11%
2021/07/06	7	215.93	6	216.83	216.00	1	6,251	0.02%
2021/07/05	1	213.00	2.2	212.20	212.00	-1.2	6,294	-0.02%
2021/07/02	5.2	211.13	18	210.44	211.00	-12.8	6,464	-0.20%
2021/07/01	16.3	216.44	13	215.85	214.00	3.3	6,527	0.05%
2021/06/30	6.3	220.87	9.1	219.83	227.50	-2.8	6,425	-0.04%
2021/06/29	3	216.00	12.1	217.62	213.50	-9.1	6,349	-0.14%
2021/06/28	36.1	212.08	21	213.50	213.00	15.1	6,298	0.24%
2021/06/25	0.1	213.00	2	211.01	212.50	-1.9	6,372	-0.03%
2021/06/24	0	0.00	0	211.50	211.00	0	6,402	0.00%
2021/06/23	0	0.00	17	210.50	212.00	-17	6,544	-0.26%
2021/06/22	2	209.00	1	206.56	206.00	1	6,625	0.01%
2021/06/21	8	207.94	1	209.50	207.00	7	6,642	0.11%
2021/06/18	1	217.48	4	217.00	213.50	-3	6,653	-0.04%
2021/06/17	12	215.46	9	215.73	217.00	3	6,663	0.04%
2021/06/16	7	213.36	4	213.25	212.50	3	6,656	0.05%
2021/06/15	9	214.11	19	214.82	218.00	-10	6,683	-0.15%
2021/06/11	5	207.90	4	209.13	207.00	1	6,593	0.02%
2021/06/10	4	206.88	3	208.00	207.50	1	6,805	0.01%
2021/06/09	1	203.50	0	0.00	205.50	1	6,867	0.01%
2021/06/07	5.1	199.90	10	197.50	199.50	-4.9	7,359	-0.07%
2021/06/04	1	201.50	4	200.63	202.00	-3	7,451	-0.04%
2021/06/03	1	206.00	1	206.00	206.00	0	7,585	0.00%
2021/06/02	5	205.90	3	211.83	204.50	2	7,708	0.03%
2021/06/01	2	209.50	11	211.32	210.50	-9	7,761	-0.12%
2021/05/31	25	210.60	7	210.21	210.00	18	7,814	0.23%
2021/05/28	0	0.00	9	206.89	207.50	-9	7,883	-0.11%
2021/05/27	7	202.21	10.2	201.53	201.00	-3.2	7,949	-0.04%
2021/05/26	2	205.00	7.1	205.18	205.50	-5.1	8,207	-0.06%
2021/05/25	1	204.00	11	204.59	204.50	-10	8,404	-0.12%
2021/05/24	1	194.50	8	196.69	198.50	-7	8,596	-0.08%
2021/05/21	18	193.14	10	198.50	192.00	8	8,846	0.09%
2021/05/20	18	192.50	5	190.60	189.50	13	9,074	0.14%
2021/05/19	5	190.80	2	191.75	192.50	3	9,315	0.03%
2021/05/18	8	192.75	13	192.27	194.50	-5	9,625	-0.05%
2021/05/17	5	185.70	12	185.91	184.00	-7	9,952	-0.07%
2021/05/14	6	198.75	12	200.83	195.00	-6	9,886	-0.06%
2021/05/13	0.1	184.50	10	185.40	191.50	-10	9,736	-0.10%
2021/05/12	28.1	198.48	9.1	186.76	190.00	19	9,752	0.19%
2021/05/11	11	208.82	3	203.50	205.00	8	9,599	0.08%
2021/05/10	5	223.10	87	225.07	222.00	-82	9,569	-0.86%
2021/05/07	89	229.54	3.2	228.78	231.00	85.8	9,587	0.89%
2021/05/06	4	216.63	2	217.50	218.00	2	9,553	0.02%
2021/05/05	11	220.55	2	215.50	214.00	9	9,563	0.09%
2021/05/04	15.3	228.01	9	232.50	224.00	6.3	9,753	0.06%
2021/05/03	14	232.61	8	231.69	228.50	6	9,876	0.06%
2021/04/29	2	245.00	2	243.75	242.50	0	9,839	0.00%
2021/04/28	2.1	244.76	0	0.00	244.00	2.1	9,898	0.02%
2021/04/27	2	247.50	4	244.88	246.00	-2	10,010	-0.02%
2021/04/26	9	244.56	4.3	245.35	244.50	4.7	10,064	0.05%
2021/04/23	4.1	244.76	6	245.08	244.00	-1.9	10,141	-0.02%
2021/04/22	10	243.85	20	248.75	240.50	-10	10,322	-0.10%
2021/04/21	4	249.13	6	250.00	248.00	-2	10,562	-0.02%
2021/04/20	18	253.08	6	254.25	251.50	12	10,762	0.11%
2021/04/19	3	249.33	3.5	249.79	250.00	-0.5	10,855	0.00%
2021/04/16	7	246.50	2	244.00	246.50	5	11,082	0.05%
2021/04/15	2	243.50	2	245.00	245.00	0	11,601	0.00%
2021/04/14	16	241.88	10	240.80	243.00	6	11,708	0.05%
2021/04/13	7	248.79	2	250.75	246.50	5	11,803	0.04%
2021/04/12	15	252.47	2	255.50	250.50	13	11,900	0.11%
2021/04/09	5	254.80	0	0.00	254.50	5	11,928	0.04%
2021/04/08	14	262.57	12	263.04	261.00	2	11,979	0.02%
2021/04/07	6	257.92	16	258.16	259.50	-10	11,879	-0.08%
2021/04/06	8	255.88	0	0.00	255.50	8	11,910	0.07%
2021/04/01	1	249.01	4	252.13	253.50	-3	11,983	-0.02%
2021/03/31	10	251.40	0	0.00	249.50	10	12,063	0.08%
2021/03/30	1	258.00	4	255.25	253.50	-3	12,483	-0.02%
2021/03/29	15	252.57	2	253.50	251.50	13	12,555	0.10%
2021/03/26	14	247.79	24	249.77	252.50	-10	12,624	-0.08%
2021/03/25	18.2	243.23	3	242.83	241.50	15.2	12,686	0.12%
2021/03/24	5	248.10	2	248.00	248.00	3	12,729	0.02%
2021/03/23	3	249.50	0	0.00	249.00	3	12,952	0.02%
2021/03/22	7	251.00	1	249.50	253.00	6	13,122	0.05%
2021/03/19	8	247.00	1	249.00	249.00	7	13,449	0.05%
2021/03/18	12	252.42	25	255.44	252.00	-13	13,616	-0.10%
2021/03/17	8	258.63	7	257.21	255.50	1	14,218	0.01%
2021/03/16	20	263.28	13	263.81	259.00	7	15,136	0.05%
2021/03/15	18	254.89	12	255.42	259.00	6	15,560	0.04%
2021/03/12	24	257.94	25	257.36	254.00	-1	15,567	-0.01%
2021/03/11	16	248.97	21	254.95	258.00	-5	15,712	-0.03%
2021/03/10	16.1	241.18	1	238.50	238.50	15.1	15,488	0.10%
2021/03/09	24	241.94	10	240.15	242.00	14	15,556	0.09%
2021/03/08	10	242.55	15	248.10	240.50	-5	15,530	-0.03%
2021/03/05	16	251.25	15	251.07	249.00	1	15,774	0.01%
2021/03/04	9	254.28	3	254.67	254.00	6	15,815	0.04%
2021/03/03	10	253.30	12	258.04	260.50	-2	15,784	-0.01%
2021/03/02	3	259.33	32	253.53	251.00	-29	15,690	-0.18%
2021/02/26	35.2	256.12	14	257.43	254.00	21.2	15,887	0.13%
2021/02/25	26.1	275.11	12	277.08	269.00	14.1	15,906	0.09%
2021/02/24	28.1	276.38	12.1	281.72	271.50	16	15,768	0.10%
2021/02/23	21.1	282.44	23	284.00	289.00	-1.9	15,814	-0.01%
2021/02/22	31.2	277.39	25	278.42	279.00	6.2	15,578	0.04%
2021/02/19	13	262.50	5	261.80	265.00	8	15,256	0.05%
2021/02/18	20.1	260.65	27	255.52	255.50	-6.9	15,043	-0.05%
2021/02/17	21	246.26	25.1	249.27	259.50	-4.1	14,819	-0.03%
2021/02/05	5	236.00	9	235.61	236.00	-4	14,448	-0.03%
2021/02/04	8	234.81	7	233.36	232.50	1	14,569	0.01%
2021/02/03	4	235.50	25	234.82	237.00	-21	14,672	-0.14%
2021/02/02	3	231.83	5	233.00	232.50	-2	14,724	-0.01%
2021/02/01	1	218.00	18	223.75	229.00	-17	14,787	-0.11%
2021/01/29	3.1	228.48	1	222.50	220.50	2.1	14,800	0.01%
2021/01/28	5	228.20	3	228.33	227.00	2	14,910	0.01%
2021/01/27	2	232.50	4	233.75	233.00	-2	15,379	-0.01%
2021/01/26	24	241.54	12	238.17	232.00	12	15,864	0.08%
2021/01/25	9	236.33	13	238.31	239.00	-4	15,610	-0.03%
2021/01/22	5	229.20	7	231.36	231.50	-2	15,424	-0.01%
2021/01/21	0	0.00	3	228.67	228.00	-3	15,383	-0.02%
2021/01/20	8	227.63	2	228.50	225.50	6	15,360	0.04%
2021/01/19	2	234.00	12	234.92	234.50	-10	15,332	-0.07%
2021/01/18	3	228.83	6	232.83	233.50	-3	15,348	-0.02%
2021/01/15	12	235.13	6	233.58	232.00	6	15,245	0.04%
2021/01/14	9	234.17	11	235.74	240.00	-2	15,066	-0.01%
2021/01/13	4	236.63	14	238.36	238.50	-10	14,801	-0.07%
2021/01/12	17.1	234.15	10	235.85	232.50	7.1	14,567	0.05%
2021/01/11	16	241.97	13	243.31	242.00	3	14,368	0.02%
2021/01/08	16	240.34	23	238.41	238.50	-7	14,159	-0.05%
2021/01/07	14.1	229.57	18	228.83	230.50	-3.9	13,599	-0.03%
2021/01/06	13.5	225.86	54	225.15	224.00	-40.5	13,473	-0.30%
2021/01/05	10.3	234.14	21	233.10	233.00	-10.7	13,324	-0.08%
2021/01/04	5	230.80	5	230.20	230.00	0	13,194	0.00%
2020/12/31	15	230.60	4	231.00	230.50	11	13,151	0.08%
2020/12/30	5	227.30	18	226.25	228.50	-13	13,011	-0.10%
2020/12/29	6	223.17	9	225.22	224.50	-3	12,945	-0.02%
2020/12/28	8	221.19	8	222.50	222.50	0	12,863	0.00%
2020/12/25	3	225.17	6	225.50	223.00	-3	12,777	-0.02%
2020/12/24	39	231.81	27	231.94	227.00	12	12,763	0.09%
2020/12/23	8	217.69	9	219.28	220.50	-1	12,322	-0.01%
2020/12/22	24	221.40	3	221.50	215.50	21	12,237	0.17%
2020/12/21	10	219.35	15	220.30	221.50	-5	12,204	-0.04%
2020/12/18	13	223.88	1	227.50	222.50	12	12,012	0.10%
2020/12/17	29	223.71	28	226.09	230.00	1	11,871	0.01%
2020/12/16	14	230.96	14	231.04	230.50	0	11,616	0.00%
2020/12/15	13	227.50	33	226.92	223.00	-20	11,399	-0.18%
2020/12/14	44	239.55	28	238.91	237.50	16	11,035	0.14%
2020/12/11	69	241.70	99	239.47	242.00	-30	10,796	-0.28%
2020/12/10	79.1	235.48	80.2	236.21	235.00	-1.1	10,109	-0.01%
2020/12/09	15	228.50	71	225.80	230.00	-56	9,196	-0.61%
2020/12/08	5	209.00	10	210.00	209.50	-5	8,527	-0.06%
2020/12/07	18	209.03	28	210.36	208.50	-10	8,444	-0.12%
2020/12/04	10	201.95	22.2	201.96	203.00	-12.2	8,179	-0.15%
2020/12/03	3	201.33	14.2	201.68	201.50	-11.2	8,149	-0.14%
2020/12/02	21	199.43	14	198.75	199.00	7	7,986	0.09%
2020/12/01	11	199.95	25	201.24	202.00	-14	7,892	-0.18%
2020/11/30	3	194.67	40	194.68	194.50	-37	7,538	-0.49%
2020/11/27	2	190.75	3	190.67	192.00	-1	7,410	-0.01%
2020/11/26	11	187.23	2	186.25	188.50	9	7,376	0.12%
2020/11/25	27	187.74	14	187.32	184.50	13	7,356	0.18%
2020/11/24	36	195.88	6	196.33	191.50	30	7,075	0.42%
2020/11/23	2	192.75	8	193.38	193.50	-6	6,789	-0.09%
2020/11/20	49	192.86	18	194.06	191.50	31	6,696	0.46%
2020/11/19	0	0.00	6	190.00	189.00	-6	6,377	-0.09%
2020/11/18	5	188.30	5	187.40	187.50	0	6,377	0.00%
2020/11/17	9	188.17	3	188.00	187.00	6	6,428	0.09%
2020/11/16	12	188.38	15.2	189.38	188.00	-3.2	6,612	-0.05%
2020/11/13	3	187.00	6	185.75	187.00	-3	6,632	-0.05%
2020/11/12	25	188.06	8	189.31	185.00	17	6,658	0.26%
2020/11/11	20	186.00	17	184.85	186.00	3	6,606	0.05%
2020/11/10	36	183.75	67	182.78	182.00	-31	6,482	-0.48%
2020/11/09	30	182.37	26	181.62	182.50	4	6,362	0.06%
2020/11/06	21	180.38	29	179.59	178.00	-8	6,352	-0.13%
2020/11/05	23	179.76	6	179.42	179.00	17	6,388	0.27%
2020/11/04	41	180.62	22	180.45	181.00	19	6,223	0.31%
2020/11/03	43	179.29	51.2	177.79	181.50	-8.2	5,801	-0.14%
2020/11/02	3	164.33	1	164.50	165.00	2	5,313	0.04%
2020/10/30	6	165.25	14	163.75	163.50	-8	5,458	-0.15%
2020/10/29	0	0.00	4	161.13	162.00	-4	5,439	-0.07%
2020/10/28	5	164.00	0	0.00	163.50	5	5,538	0.09%
2020/10/27	5	165.40	7	164.93	165.00	-2	5,539	-0.04%
2020/10/26	18	163.36	20	164.08	166.50	-2	5,445	-0.04%
2020/10/22	0	0.00	3	160.50	161.50	-3	5,545	-0.05%
2020/10/21	1	161.50	1	163.50	161.50	0	5,600	0.00%
2020/10/19	0	0.00	10	162.00	162.00	-10	5,724	-0.17%
2020/10/16	0.2	161.00	1	160.00	161.00	-0.9	5,802	-0.01%
2020/10/14	0	0.00	1	161.50	161.00	-1	5,790	-0.02%
2020/10/13	11	162.41	1	162.50	162.00	10	5,807	0.17%
2020/10/12	1	159.50	0	0.00	159.50	1	5,768	0.02%
2020/10/08	2	161.50	1	161.00	161.00	1	5,769	0.02%
2020/10/07	0	0.00	1	159.50	159.00	-1	5,777	-0.02%
2020/10/06	1	160.00	0	0.00	159.50	1	5,807	0.02%
2020/10/05	3	154.83	4	156.63	156.50	-1	5,843	-0.02%
2020/09/30	2	153.00	1	152.50	154.50	1	5,814	0.02%
2020/09/29	6	153.67	6	152.00	151.00	0	5,853	0.00%
2020/09/28	5	148.00	1	148.00	148.50	4	5,887	0.07%
2020/09/25	3	146.83	6	147.00	146.00	-3	5,970	-0.05%
2020/09/24	7	152.64	6	151.08	149.00	1	5,947	0.02%
2020/09/23	13	157.46	1	157.50	157.00	12	5,876	0.20%
2020/09/22	2	158.75	4	159.00	158.50	-2	5,928	-0.03%
2020/09/21	1	163.50	0	0.00	161.00	1	6,127	0.02%
2020/09/18	2	164.00	0	0.00	164.50	2	6,246	0.03%
2020/09/17	1	164.00	4	165.25	164.00	-3	6,368	-0.05%
2020/09/15	4	163.50	1	164.00	163.00	3	6,521	0.05%
2020/09/14	6	163.42	1	165.50	165.00	5	6,601	0.08%
2020/09/11	1	161.00	6	159.00	160.00	-5	6,582	-0.08%
2020/09/10	2	161.75	1	160.00	159.50	1	6,679	0.01%
2020/09/09	4	159.75	1	161.50	161.50	3	6,778	0.04%
2020/09/08	7	159.79	4	159.63	160.00	3	6,772	0.04%
2020/09/07	5	158.00	1	158.50	156.50	4	6,783	0.06%
2020/09/04	3	159.00	0	0.00	159.00	3	6,895	0.04%
2020/09/03	5	162.00	10	161.50	161.50	-5	6,955	-0.07%
2020/09/02	0	0.00	1	162.00	160.50	-1	6,998	-0.01%
2020/08/31	4.2	161.12	2	160.50	160.00	2.2	7,378	0.03%
2020/08/28	1	163.00	2	162.75	163.00	-1	7,790	-0.01%
2020/08/27	3	163.67	3	163.83	163.00	0	7,905	0.00%
2020/08/26	1	162.00	6	162.50	163.50	-5	7,954	-0.06%
2020/08/25	6	164.25	1	163.00	163.50	5	8,056	0.06%
2020/08/24	6	162.67	1	161.00	162.50	5	8,121	0.06%
2020/08/21	22	162.64	10	165.00	165.00	12	8,124	0.15%
2020/08/20	23	163.83	32	161.55	161.50	-9	8,160	-0.11%
2020/08/19	11	177.18	6	179.92	176.00	5	8,130	0.06%
2020/08/18	2	184.25	18	184.53	184.00	-16	8,084	-0.20%
2020/08/17	34	183.32	13.1	184.00	183.50	20.9	8,076	0.26%
2020/08/14	0	0.00	4	180.00	181.50	-4	8,029	-0.05%
2020/08/13	12	183.04	3	180.83	179.00	9	8,198	0.11%
2020/08/12	16	181.78	5.3	181.91	182.00	10.7	8,302	0.13%
2020/08/11	23	179.61	4	180.50	179.00	19	8,376	0.23%
2020/08/10	4	176.75	2	176.25	176.00	2	8,391	0.02%
2020/08/07	10	181.65	9	182.61	179.00	1	8,543	0.01%
2020/08/06	12.2	179.33	4	179.25	178.50	8.2	8,603	0.09%
2020/08/05	9	183.50	7	184.07	184.50	2	8,766	0.02%
2020/08/04	1	180.00	3	180.83	181.00	-2	8,672	-0.02%
2020/08/03	6	181.25	7	181.21	180.00	-1	8,730	-0.01%
2020/07/31	1	176.00	2	176.00	175.50	-1	8,734	-0.01%
2020/07/30	4	174.88	12	175.50	177.00	-8	8,851	-0.09%
2020/07/29	13	173.38	5	174.50	174.00	8	9,332	0.09%
2020/07/28	18	180.78	14	176.89	175.00	4	9,540	0.04%
2020/07/27	3	178.33	2	182.00	181.50	1	9,628	0.01%
2020/07/24	3	178.17	6	179.83	177.00	-3	9,761	-0.03%
2020/07/23	7	181.50	0	0.00	180.00	7	10,102	0.07%
2020/07/22	6	182.83	10	183.25	185.00	-4	10,574	-0.04%
2020/07/21	13	179.12	13	179.35	179.00	0	10,873	0.00%
2020/07/20	14	176.57	13	175.54	177.00	1	11,391	0.01%
2020/07/17	5	178.40	0.1	177.00	176.00	4.9	11,964	0.04%
2020/07/16	1	177.50	1	178.00	177.50	0	12,172	0.00%
2020/07/15	1	178.00	1	178.50	177.50	0	12,433	0.00%
2020/07/14	7	180.64	2	179.00	178.00	5	12,817	0.04%
2020/07/13	3	180.33	8	180.88	181.50	-5	13,201	-0.04%
2020/07/10	7	181.79	10	179.90	178.50	-3	13,593	-0.02%
2020/07/09	0	0.00	4	182.50	182.00	-4	13,630	-0.03%
2020/07/08	17	185.32	2	185.00	184.50	15	13,662	0.11%
2020/07/07	3	184.67	3	185.50	183.50	0	13,673	0.00%
2020/07/06	3	181.33	4	182.63	182.50	-1	13,995	-0.01%
2020/07/03	9	180.83	1	180.50	179.00	8	14,388	0.06%
2020/07/02	3	179.50	4	180.75	181.00	-1	14,620	-0.01%
2020/07/01	9	180.33	1	180.50	179.00	8	14,870	0.05%
2020/06/30	11	178.45	4	178.00	179.00	7	14,917	0.05%
2020/06/29	5	183.40	5	184.70	184.00	0	14,871	0.00%
2020/06/24	13	190.65	8	190.00	188.50	5	14,940	0.03%
2020/06/23	33	188.42	26	189.19	189.50	7	15,073	0.05%
2020/06/22	7	187.29	6	187.08	187.00	1	15,190	0.01%
2020/06/19	16	189.84	9	189.67	187.00	7	15,381	0.05%
2020/06/18	3	188.33	0	0.00	190.00	3	15,488	0.02%
2020/06/17	8	187.50	0	0.00	187.50	8	15,610	0.05%
2020/06/16	4	188.00	5	189.40	189.50	-1	15,707	-0.01%
2020/06/15	4	186.00	5	186.50	184.50	-1	15,896	-0.01%
2020/06/12	4	185.00	9	183.83	188.00	-5	16,091	-0.03%
2020/06/11	14	191.93	0	0.00	189.50	14	16,390	0.09%
2020/06/10	15	198.63	23	197.87	196.50	-8	16,600	-0.05%
2020/06/09	1	197.50	5.2	197.61	197.50	-4.2	16,865	-0.02%
2020/06/08	21	197.86	19	198.05	197.00	2	17,158	0.01%
2020/06/05	26	201.02	13	199.96	198.50	13	17,252	0.08%
2020/06/04	29	202.93	29.2	203.47	206.00	-0.2	17,272	0.00%
2020/06/03	3	195.00	10	192.55	194.50	-7	17,049	-0.04%
2020/06/02	18.1	190.94	10	190.90	190.00	8.1	17,052	0.05%
2020/06/01	25.2	192.23	11.1	190.34	192.50	14.1	17,151	0.08%
2020/05/29	14	186.86	17	187.15	187.00	-3	17,327	-0.02%
2020/05/28	25	189.16	23.2	190.81	187.50	1.8	17,442	0.01%
2020/05/27	13.2	191.39	12	191.67	191.00	1.2	17,657	0.01%
2020/05/26	15	192.33	9	192.22	188.00	6	17,910	0.03%
2020/05/25	16	186.31	17	183.91	188.00	-1	18,219	-0.01%
2020/05/22	1	184.02	0	0.00	184.00	1	18,793	0.01%
2020/05/21	11	189.82	8	190.19	190.00	3	18,843	0.02%
2020/05/20	12	190.58	22	191.61	189.00	-10	18,938	-0.05%
2020/05/19	16	188.16	4	188.25	190.50	12	18,858	0.06%
2020/05/18	5	183.90	6	184.33	183.00	-1	18,940	-0.01%
2020/05/15	4	190.62	7	191.07	189.00	-3	19,093	-0.02%
2020/05/14	6	191.83	6	190.83	189.00	0	19,045	0.00%
2020/05/13	13	197.38	16.7	195.24	199.50	-3.7	19,036	-0.02%
2020/05/12	8	199.06	11	200.05	197.50	-3	19,007	-0.02%
2020/05/11	13	204.96	30	205.12	205.00	-17	18,959	-0.09%
2020/05/08	13	204.50	9	206.56	203.50	4	19,158	0.02%
2020/05/07	8	208.00	3	206.83	207.00	5	19,294	0.03%
2020/05/06	3.1	207.00	3	208.50	207.50	0.1	19,312	0.00%
2020/05/05	14.1	214.73	19	212.76	207.50	-4.9	19,402	-0.03%
2020/05/04	37	205.95	33	204.44	209.00	4	19,276	0.02%
2020/04/30	14.1	213.96	9	214.11	213.00	5.1	19,328	0.03%
2020/04/29	11.2	213.64	6	213.25	211.00	5.2	19,352	0.03%
2020/04/28	29	215.98	19	214.84	213.50	10	19,384	0.05%
2020/04/27	28.1	216.42	31	215.32	215.00	-2.9	19,184	-0.02%
2020/04/24	33	207.24	55	207.54	207.50	-22	18,697	-0.12%
2020/04/23	62	208.66	33	209.61	205.00	29	18,434	0.16%
2020/04/22	58	200.42	62	201.98	211.00	-4	18,035	-0.02%
2020/04/21	33	195.27	38	193.58	192.00	-5	17,693	-0.03%
2020/04/20	23	199.09	31	195.18	200.00	-8	17,741	-0.04%
2020/04/17	61	199.26	25.1	197.55	193.50	35.9	17,751	0.20%
2020/04/16	36	199.67	40	199.51	199.00	-4	17,530	-0.02%
2020/04/15	26	192.60	26	195.60	198.00	0	17,374	0.00%
2020/04/14	11	179.14	19	178.76	180.00	-8	17,456	-0.05%
2020/04/13	7	176.57	6	177.25	174.50	1	17,915	0.01%
2020/04/10	2	181.00	10	181.85	180.00	-8	18,155	-0.04%
2020/04/09	57	188.75	51	184.57	181.00	6	18,667	0.03%
2020/04/08	43	177.74	23	178.17	185.00	20	18,527	0.11%
2020/04/07	10	169.80	17	169.62	168.50	-7	18,612	-0.04%
2020/04/06	49	164.96	51	163.86	166.50	-2	18,729	-0.01%
2020/04/01	35	162.23	40	159.36	162.50	-5	18,774	-0.03%
2020/03/31	14.2	162.73	1	163.00	161.00	13.2	18,878	0.07%
2020/03/30	6	156.67	6	158.42	162.00	0	19,090	0.00%
2020/03/27	15	163.23	16	164.16	160.50	-1	19,672	0.00%
2020/03/26	17	161.76	22	160.43	164.50	-5	19,550	-0.03%
2020/03/25	16	166.69	21	166.50	164.00	-5	19,704	-0.03%
2020/03/24	19	157.37	12	157.29	159.00	7	19,454	0.04%
2020/03/23	19	137.66	7	139.93	146.50	12	19,318	0.06%
2020/03/20	3	139.00	6	140.42	143.50	-3	19,226	-0.02%
2020/03/19	24	136.44	17	132.53	130.50	7	19,156	0.04%
2020/03/18	3	148.17	5	152.50	144.50	-2	18,968	-0.01%
2020/03/17	11	152.09	19	152.47	150.00	-8	18,798	-0.04%
2020/03/16	14	167.71	13	164.65	156.50	1	18,542	0.01%
2020/03/13	17	162.94	12.1	162.75	168.00	4.9	18,267	0.03%
2020/03/12	46	179.18	47	191.96	178.50	-1	18,186	-0.01%
2020/03/11	9	204.72	13	200.27	197.00	-4	18,095	-0.02%
2020/03/10	10	196.75	13	197.69	206.00	-3	17,973	-0.02%
2020/03/09	6	202.00	6	201.75	198.50	0	17,818	0.00%
2020/03/06	37	209.28	33	210.09	209.00	4	17,862	0.02%
2020/03/05	2	213.00	3	215.00	214.00	-1	17,826	-0.01%
2020/03/04	18	208.20	20	210.10	210.50	-2	17,700	-0.01%
2020/03/03	24	219.54	56	221.64	217.00	-32	17,473	-0.18%
2020/03/02	47	219.71	4	217.25	218.00	43	17,411	0.25%
2020/02/27	26	218.94	9	218.17	213.00	17	17,278	0.10%
2020/02/26	63	237.74	39	236.24	228.50	24	16,976	0.14%
2020/02/25	31	249.29	27	248.11	248.50	4	16,459	0.02%
2020/02/24	9	236.68	6	239.00	241.00	3	15,814	0.02%
2020/02/21	9	239.22	6	239.00	239.50	3	15,703	0.02%
2020/02/20	10	236.25	11	236.95	236.50	-1	15,544	-0.01%
2020/02/19	19	233.68	8	234.44	235.00	11	15,441	0.07%
2020/02/18	37	241.36	59	241.91	235.00	-22	15,240	-0.14%
2020/02/17	5	239.80	1	240.00	239.00	4	15,009	0.03%
2020/02/14	12.1	240.14	11	241.00	242.00	1.1	15,180	0.01%
2020/02/13	17	238.62	7	236.14	235.50	10	15,116	0.07%
2020/02/12	6	243.00	4	242.75	242.50	2	15,200	0.01%
2020/02/11	3.2	236.75	27	239.07	241.00	-23.8	15,113	-0.16%
2020/02/10	24	227.40	6	229.67	228.50	18	14,959	0.12%
2020/02/07	4	237.13	6	238.25	235.00	-2	14,822	-0.01%
2020/02/06	14	238.46	14	240.82	238.50	0	14,716	0.00%
2020/02/05	28	239.36	69.1	239.70	234.50	-41.1	14,526	-0.28%
2020/02/04	21	227.48	78	233.30	236.00	-57	14,414	-0.40%
2020/02/03	9	210.83	41	212.79	216.50	-32	14,334	-0.22%
2020/01/31	7.2	210.85	9	210.94	210.50	-1.8	14,243	-0.01%
2020/01/30	37	211.14	31	210.60	209.00	6	14,090	0.04%
2020/01/20	14	231.39	19	230.71	232.00	-5	13,931	-0.04%
2020/01/17	5	232.10	1	232.50	229.50	4	13,978	0.03%
2020/01/16	36	233.44	4	232.00	233.50	32	13,967	0.23%
2020/01/15	24	237.75	28.1	232.21	229.50	-4.1	13,882	-0.03%
2020/01/14	8	236.69	10	236.55	236.00	-2	13,684	-0.01%
2020/01/13	29.2	225.65	58	224.00	227.50	-28.9	13,517	-0.21%
2020/01/10	20	235.70	11	236.77	232.50	9	13,301	0.07%
2020/01/09	34	240.24	20	238.95	236.50	14	13,192	0.11%
2020/01/08	137	236.34	63	232.90	236.00	74	13,095	0.57%	大買/
2020/01/07	91	233.22	85	236.79	235.00	6	12,912	0.05%
2020/01/06	18	254.78	12	254.83	252.50	6	12,570	0.05%
2020/01/03	78.1	249.79	105	250.98	255.50	-26.9	12,538	-0.21%	大賣/
2020/01/02	31	239.52	93	237.15	239.50	-62	12,203	-0.51%
2019/12/31	89.4	235.96	79	235.68	239.00	10.4	12,072	0.09%
2019/12/30	61.1	228.74	65.1	227.52	230.00	-4	11,647	-0.03%
2019/12/27	63	217.09	71.1	214.57	219.00	-8.1	11,373	-0.07%
2019/12/26	34.1	209.20	38.1	211.94	208.50	-4	11,297	-0.03%
2019/12/25	83.4	211.35	61.1	211.46	211.50	22.3	11,741	0.19%
2019/12/24	36	206.83	64	199.38	208.00	-28	11,801	-0.24%
2019/12/23	33	190.41	33	188.58	190.50	0	11,530	0.00%
2019/12/20	37	188.69	96	187.66	189.00	-59	11,406	-0.52%
2019/12/19	67	183.70	28	184.75	184.00	39	11,044	0.35%
2019/12/18	27	183.52	34	184.26	183.50	-7	11,011	-0.06%
2019/12/17	40	185.25	37	186.93	184.50	3	10,951	0.03%
2019/12/16	2	187.00	60	185.92	187.00	-58	10,887	-0.53%
2019/12/13	12	182.92	9	182.00	183.50	3	10,801	0.03%
2019/12/12	10	184.00	2	184.00	182.50	8	10,785	0.07%
2019/12/11	14	183.32	19	183.42	184.00	-5	10,705	-0.05%
2019/12/10	4	182.13	4	184.00	182.50	0	10,605	0.00%
2019/12/09	35	183.61	71	184.91	184.00	-36	10,564	-0.34%
2019/12/06	16	179.53	11	179.09	181.00	5	10,324	0.05%
2019/12/05	15	175.93	2	176.25	176.00	13	10,201	0.13%
2019/12/04	11	176.82	6	175.83	175.50	5	10,186	0.05%
2019/12/03	67	178.47	5	173.90	177.00	62	10,186	0.61%
2019/12/02	5	173.20	11.1	172.10	173.00	-6.1	9,979	-0.06%
2019/11/29	17	173.56	23	172.54	170.00	-6	9,953	-0.06%
2019/11/28	2	173.75	6	173.58	172.50	-4	10,108	-0.04%
2019/11/27	42	175.27	45	172.89	176.00	-3	10,466	-0.03%
2019/11/26	50	171.56	40	173.40	171.00	10	10,336	0.10%
2019/11/25	32	168.48	33	164.53	168.50	-1	10,219	-0.01%
2019/11/22	34	163.29	31	164.18	163.50	3	10,157	0.03%
2019/11/21	33	164.76	41	161.84	165.00	-8	10,190	-0.08%
2019/11/20	29	165.50	29	167.78	165.50	0	10,185	0.00%
2019/11/19	4	167.50	7	166.79	167.50	-3	10,176	-0.03%
2019/11/18	9	166.06	8	167.00	166.00	1	10,204	0.01%
2019/11/15	1	167.00	0	0.00	166.50	1	10,232	0.01%
2019/11/14	2	167.75	16	167.41	168.50	-14	10,269	-0.14%
2019/11/13	56	168.19	44	169.57	168.00	12	10,203	0.12%
2019/11/12	41	162.65	37	162.85	163.50	4	9,994	0.04%
2019/11/11	44	164.74	45	167.16	160.00	-1	9,943	-0.01%
2019/11/08	37	172.32	32	175.05	172.00	5	9,767	0.05%
2019/11/07	15	176.57	17	177.71	175.00	-2	9,722	-0.02%
2019/11/06	39	180.86	41	181.94	180.50	-2	9,754	-0.02%
2019/11/05	22	182.05	22	182.27	182.00	0	9,853	0.00%
2019/11/04	6	182.58	3	181.33	182.00	3	9,902	0.03%
2019/11/01	21	178.43	8	178.13	181.50	13	9,970	0.13%
2019/10/31	26	187.02	29	189.86	183.50	-3	9,818	-0.03%
2019/10/30	0	0.00	5	186.50	187.00	-5	9,665	-0.05%
2019/10/29	21	183.57	12	184.42	182.00	9	9,595	0.09%
2019/10/28	5	187.00	7.2	185.76	185.00	-2.2	9,720	-0.02%
2019/10/25	11	184.27	13	184.85	185.50	-2	9,791	-0.02%
2019/10/24	6	184.33	8	184.75	183.50	-2	9,855	-0.02%
2019/10/23	40	181.08	15	180.57	182.00	25	9,833	0.25%
2019/10/22	5	182.70	12	182.21	182.00	-7	9,872	-0.07%
2019/10/21	48	185.81	9	184.78	183.50	39	9,874	0.39%
2019/10/18	7	182.71	45	183.04	182.50	-38	9,840	-0.39%
2019/10/17	10	179.25	2	183.25	184.00	8	9,817	0.08%
2019/10/16	14	182.96	27	180.81	179.00	-13	9,809	-0.13%
2019/10/15	54	188.51	48	188.10	185.50	6	9,670	0.06%
2019/10/14	11	184.95	6	184.83	185.00	5	9,462	0.05%
2019/10/09	76	182.91	17	181.26	180.00	59	9,319	0.63%
2019/10/08	12	181.83	67	181.16	181.00	-55	9,103	-0.60%
2019/10/07	20	183.63	11	183.50	183.00	9	8,885	0.10%
2019/10/04	23.2	178.67	53	180.47	178.00	-29.8	8,757	-0.34%
2019/10/03	4	179.00	6	179.42	179.50	-2	8,774	-0.02%
2019/10/02	73	182.54	26	183.60	182.00	47	8,740	0.54%
2019/10/01	59	181.44	51	183.70	183.00	8	8,641	0.09%
2019/09/27	22	172.95	125	171.09	174.50	-103	8,311	-1.24%	大賣/鉅額交易
2019/09/26	8	168.38	31	167.34	167.50	-23	8,065	-0.29%
2019/09/25	50	158.30	4	157.88	158.00	46	7,722	0.60%
2019/09/24	0	0.00	1	161.00	159.50	-1	7,907	-0.01%
2019/09/23	1	162.00	2	161.50	161.50	-1	7,927	-0.01%
2019/09/20	1	162.50	0	0.00	162.00	1	7,981	0.01%
2019/09/19	2	161.50	0	0.00	162.00	2	7,996	0.03%
2019/09/18	13	162.96	60	162.15	163.00	-47	8,082	-0.58%
2019/09/17	28	163.80	31	162.40	161.00	-3	8,147	-0.04%
2019/09/12	2	159.00	0	0.00	159.50	2	8,653	0.02%
2019/09/11	1	158.00	2	157.25	158.00	-1	8,719	-0.01%
2019/09/10	5	156.10	3	156.83	156.50	2	8,749	0.02%
2019/09/09	8	157.44	2	160.50	156.00	6	8,791	0.07%
2019/09/06	5	164.40	11	164.00	163.00	-6	8,755	-0.07%
2019/09/05	21	164.14	24	163.69	162.50	-3	8,689	-0.03%
2019/09/04	2	162.00	0	0.00	161.00	2	8,600	0.02%
2019/09/03	2	159.50	3	159.50	160.00	-1	8,645	-0.01%
2019/09/02	26	160.85	30	162.30	160.00	-4	8,683	-0.05%
2019/08/30	56	156.06	38	158.51	158.00	18	8,695	0.21%
2019/08/29	8	148.69	8	147.50	147.50	0	8,440	0.00%
2019/08/28	17	147.18	14	147.43	148.00	3	8,551	0.04%
2019/08/27	1	146.45	3	145.50	144.00	-2	8,604	-0.02%
2019/08/26	0	0.00	7	144.79	144.50	-7	8,724	-0.08%
2019/08/23	1	149.00	2	147.75	148.50	-1	8,827	-0.01%
2019/08/22	2	146.25	3	149.00	146.00	-1	8,935	-0.01%
2019/08/21	28	148.86	7	148.43	147.50	21	8,975	0.23%
2019/08/20	11	149.73	11	150.05	149.00	0	9,017	0.00%
2019/08/19	12	149.00	11	149.68	150.00	1	9,090	0.01%
2019/08/16	3	144.50	2	144.75	145.00	1	9,146	0.01%
2019/08/15	4	143.13	8	143.25	142.50	-4	9,183	-0.04%
2019/08/14	7	150.43	1	151.50	149.00	6	9,207	0.07%
2019/08/13	4	150.25	2	152.00	150.00	2	9,263	0.02%
2019/08/12	9	152.89	1	151.00	154.00	8	9,326	0.09%
2019/08/08	25	151.30	6	152.42	151.50	19	9,437	0.20%
2019/08/07	52	170.46	8	168.75	165.50	44	9,453	0.47%
2019/08/06	12	170.96	7	171.21	172.00	5	9,510	0.05%
2019/08/05	35	178.94	31	177.06	175.00	4	9,627	0.04%
2019/08/02	25	176.96	31	177.02	176.50	-6	9,707	-0.06%
2019/08/01	38	178.37	31	177.16	180.00	7	9,725	0.07%
2019/07/31	25	176.72	22	176.41	177.00	3	9,796	0.03%
2019/07/30	34	179.75	39	178.73	177.00	-5	9,848	-0.05%
2019/07/29	19	178.03	23	178.54	178.00	-4	9,823	-0.04%
2019/07/26	6	176.25	106	173.94	177.50	-100	9,832	-1.02%	大賣/
2019/07/25	10	171.35	10	169.20	172.00	0	9,757	0.00%
2019/07/24	21	169.00	24	169.77	168.50	-3	9,869	-0.03%
2019/07/23	71	166.42	53	168.24	165.50	18	10,150	0.18%
2019/07/22	42	165.89	6	168.08	165.00	36	10,210	0.35%
2019/07/19	23	169.28	3	169.50	169.00	20	10,352	0.19%
2019/07/18	38	168.99	28	171.18	168.50	10	10,435	0.10%
2019/07/17	3	172.33	1	173.00	172.50	2	10,519	0.02%
2019/07/16	8	174.63	11	173.68	174.00	-3	10,643	-0.03%
2019/07/15	7	168.57	3	168.17	170.00	4	10,683	0.04%
2019/07/12	4	170.50	5	170.70	172.50	-1	10,891	-0.01%
2019/07/11	25	171.82	15	173.50	170.50	10	11,136	0.09%
2019/07/10	19	171.08	25	170.48	172.00	-6	11,227	-0.05%
2019/07/09	14	169.50	66	169.25	168.00	-52	11,269	-0.46%
2019/07/08	24	176.33	22	178.00	175.50	2	11,343	0.02%
2019/07/05	78	180.90	28	180.29	180.00	50	11,643	0.43%
2019/07/04	95	179.16	49	180.09	181.00	46	11,724	0.39%
2019/07/03	23	173.83	113	173.12	173.50	-90	11,837	-0.76%	大賣/
2019/07/02	27	171.41	37	171.14	172.00	-10	11,794	-0.08%
2019/07/01	44	169.45	28	169.13	169.50	16	11,839	0.14%
2019/06/28	40	163.33	19	164.18	164.00	21	11,765	0.18%
2019/06/27	2	164.50	4	165.50	164.00	-2	12,070	-0.02%
2019/06/26	5	163.80	8	163.44	163.00	-3	12,199	-0.02%
2019/06/25	27	162.87	27	164.93	162.50	0	12,310	0.00%
2019/06/24	17	165.56	19	162.95	167.00	-2	12,404	-0.02%
2019/06/21	44	163.65	68	164.46	162.00	-24	12,386	-0.19%
2019/06/20	58	164.61	18.1	164.04	165.50	39.9	12,365	0.32%
2019/06/19	6	154.83	43.2	155.09	155.00	-37.2	12,199	-0.30%
2019/06/18	12	154.46	20	153.33	152.00	-8	12,204	-0.07%
2019/06/17	44	151.67	21	152.71	155.00	23	12,313	0.19%
2019/06/14	0	0.00	5	151.30	151.00	-5	12,334	-0.04%
2019/06/13	5	150.10	0	0.00	149.50	5	12,405	0.04%
2019/06/12	28	151.59	15	151.10	152.00	13	12,688	0.10%
2019/06/11	25	150.88	5	149.60	151.00	20	12,806	0.16%
2019/06/10	0	0.00	7	149.71	150.00	-7	12,812	-0.05%
2019/06/06	21	148.69	8	149.06	146.50	13	12,917	0.10%
2019/06/05	10	158.35	13	159.42	155.00	-3	12,844	-0.02%
2019/06/04	7.1	159.14	8	160.19	158.50	-0.9	12,875	-0.01%
2019/06/03	7	157.64	4	159.13	157.00	3	12,920	0.02%
2019/05/31	17	159.50	11	158.32	159.00	6	12,944	0.05%
2019/05/30	14	158.61	5	157.80	156.00	9	12,919	0.07%
2019/05/29	7	159.36	3	157.17	160.50	4	12,979	0.03%
2019/05/28	6	154.17	6	154.67	156.00	0	13,367	0.00%
2019/05/27	9	154.28	11	154.77	153.50	-2	13,712	-0.01%
2019/05/24	25	157.60	21	155.19	154.00	4	13,955	0.03%
2019/05/23	23.1	159.65	19	157.92	157.00	4.1	14,456	0.03%
2019/05/22	22	168.27	16	164.44	164.00	6	14,594	0.04%
2019/05/21	18	164.00	24	166.48	167.50	-6	14,954	-0.04%
2019/05/20	11	165.59	6	166.75	163.50	5	15,046	0.03%
2019/05/17	42	166.06	66	164.54	164.00	-24	15,252	-0.16%
2019/05/16	59	168.37	52	166.10	164.00	7	15,513	0.05%
2019/05/15	42	169.12	47	170.18	170.50	-5	15,760	-0.03%
2019/05/14	47	160.12	43	163.03	166.00	4	16,282	0.02%
2019/05/13	20	172.90	55	172.05	163.00	-35	16,483	-0.21%
2019/05/10	54	177.14	17	176.03	176.00	37	16,440	0.23%
2019/05/09	12	177.25	9	179.22	174.00	3	16,346	0.02%
2019/05/08	16	177.78	13	177.65	180.50	3	16,422	0.02%
2019/05/07	33	182.50	26	182.08	180.50	7	16,671	0.04%
2019/05/06	48	181.35	11	181.45	180.00	37	16,917	0.22%
2019/05/03	33	188.32	10	188.30	187.50	23	16,800	0.14%
2019/05/02	22	188.77	19	187.53	190.00	3	16,783	0.02%
2019/04/30	16	186.91	21	186.05	189.00	-5	16,826	-0.03%
2019/04/29	55	193.03	67	194.06	185.00	-12	16,806	-0.07%
2019/04/26	24	205.88	9	205.94	204.50	15	16,612	0.09%
2019/04/25	38	204.88	26	204.71	209.00	12	16,732	0.07%
2019/04/24	16	210.78	10	214.15	208.50	6	16,749	0.04%
2019/04/23	9	212.22	5	212.40	212.50	4	16,918	0.02%
2019/04/22	23	223.26	8	222.50	218.00	15	16,877	0.09%
2019/04/19	25	221.56	26.5	223.85	224.00	-1.5	17,096	-0.01%
2019/04/18	34	228.04	47	226.77	220.50	-13	17,259	-0.08%
2019/04/17	16	221.94	60	219.68	225.00	-44	17,397	-0.25%
2019/04/16	21	214.40	38	214.67	213.00	-17	17,193	-0.10%
2019/04/15	14	211.29	7.2	210.82	212.00	6.8	17,210	0.04%
2019/04/12	10	207.45	7	208.00	206.00	3	17,431	0.02%
2019/04/11	13	208.69	48	208.34	207.00	-35	17,404	-0.20%
2019/04/10	41	205.04	26	205.13	204.00	15	17,108	0.09%
2019/04/09	43	203.67	47	200.26	206.00	-4	17,053	-0.02%
2019/04/08	34	196.69	69	198.75	195.00	-35	16,913	-0.21%
2019/04/03	54	196.26	26	196.13	196.00	28	17,042	0.16%
2019/04/02	15	193.03	73	193.81	192.00	-58	17,040	-0.34%
2019/04/01	36	196.26	17	197.47	193.00	19	17,076	0.11%
2019/03/29	9	199.22	9	199.06	200.00	0	16,838	0.00%
2019/03/28	31	196.26	10	195.90	195.00	21	17,083	0.12%
2019/03/27	5	194.60	9	193.72	197.00	-4	17,277	-0.02%
2019/03/26	12	190.29	4	190.13	190.50	8	17,363	0.05%
2019/03/25	15	187.70	35	187.99	188.00	-20	17,546	-0.11%
2019/03/22	66	194.07	25	194.24	194.50	41	17,700	0.23%
2019/03/21	21	190.95	17	190.15	192.00	4	17,885	0.02%
2019/03/20	2	190.00	7	189.71	190.00	-5	18,320	-0.03%
2019/03/19	25	187.62	17	189.24	187.00	8	18,539	0.04%
2019/03/18	13	189.62	18	190.75	189.00	-5	19,030	-0.03%
2019/03/15	58	187.14	50	188.07	187.00	8	19,336	0.04%
2019/03/14	22	186.30	1	183.50	183.00	21	19,702	0.11%
2019/03/13	19	183.50	52	182.81	185.00	-33	20,134	-0.16%
2019/03/12	35	182.57	32	183.11	180.00	3	20,526	0.01%
2019/03/11	40	178.96	18	180.08	181.00	22	21,051	0.10%
2019/03/08	11	173.23	8	173.94	178.00	3	21,080	0.01%
2019/03/07	8	176.63	23	180.33	178.00	-15	21,465	-0.07%
2019/03/06	13	183.62	12	183.42	183.00	1	21,878	0.00%
2019/03/05	17	182.82	35	183.10	182.50	-18	22,386	-0.08%
2019/03/04	78	182.82	52	183.40	186.00	26	22,659	0.11%
2019/02/27	40	185.50	80	183.35	181.00	-40	22,734	-0.18%
2019/02/26	92	201.51	44	199.94	194.50	48	22,660	0.21%
2019/02/25	34	200.26	49	199.17	199.00	-15	22,927	-0.07%
2019/02/22	28	199.73	20	199.75	197.00	8	23,165	0.03%
2019/02/21	6	194.08	8	194.56	197.50	-2	23,107	-0.01%
2019/02/20	19	194.74	16	194.44	193.00	3	23,293	0.01%
2019/02/19	11	188.86	36	189.53	188.50	-25	23,828	-0.10%
2019/02/18	29	188.71	17	188.76	189.00	12	24,253	0.05%
2019/02/15	10	188.75	11	187.23	184.50	-1	24,650	0.00%
2019/02/14	22	198.48	10	196.85	195.50	12	24,932	0.05%
2019/02/13	38	193.00	148	191.40	198.50	-110	25,261	-0.44%	大賣/鉅額交易
2019/02/12	27	178.91	45.2	178.59	180.50	-18.2	25,494	-0.07%
2019/02/11	55.2	172.00	1	172.00	171.00	54.2	25,993	0.21%
2019/01/30	14	172.32	37	171.45	171.00	-23	26,747	-0.09%
2019/01/29	13	170.81	21	170.33	171.50	-8	27,304	-0.03%
2019/01/28	128	178.45	8.1	177.90	174.50	119.9	27,836	0.43%	大買/鉅額交易
2019/01/25	23	171.09	17	171.26	175.00	6	28,164	0.02%
2019/01/24	12.1	165.61	31	166.56	164.00	-18.9	28,323	-0.07%
2019/01/23	3	163.67	5.2	162.72	166.00	-2.2	28,942	-0.01%
2019/01/22	38	165.21	41	166.55	163.00	-3	29,421	-0.01%
2019/01/21	17	169.59	74	169.86	168.00	-57	29,895	-0.19%
2019/01/18	16	165.16	29	164.90	166.00	-13	30,475	-0.04%
2019/01/17	9	165.44	8	166.75	162.50	1	30,799	0.00%
2019/01/16	32	163.36	38	163.39	164.00	-6	31,293	-0.02%
2019/01/15	49	160.38	54	160.06	162.50	-5	31,574	-0.02%
2019/01/14	36	154.58	33	155.24	156.50	3	31,733	0.01%
2019/01/11	8	157.44	68	157.40	155.00	-60	32,236	-0.19%
2019/01/10	10	155.75	9	154.39	154.50	1	32,511	0.00%
2019/01/09	48	153.41	25	155.14	157.50	23	32,654	0.07%
2019/01/08	3	146.00	3	147.00	146.00	0	32,780	0.00%
2019/01/07	14	146.61	11	146.36	148.00	3	33,249	0.01%
2019/01/04	13	138.58	23	138.28	140.00	-10	33,772	-0.03%
2019/01/03	20	150.53	12	149.67	144.50	8	33,796	0.02%
2019/01/02	29	153.71	23	155.39	154.00	6	34,304	0.02%
2018/12/28	13	156.62	16	155.69	154.00	-3	35,035	-0.01%
2018/12/27	19	156.11	4	156.63	156.50	15	35,617	0.04%
2018/12/26	41	157.32	3	157.33	149.50	38	35,767	0.11%
2018/12/25	7	154.43	15	154.87	155.00	-8	35,793	-0.02%
2018/12/24	18	159.06	13	158.35	160.00	5	36,010	0.01%
2018/12/22	2	157.75	26	156.50	158.00	-24	36,221	-0.07%
2018/12/21	32	158.11	41	155.67	160.00	-9	36,796	-0.02%
2018/12/20	19	154.68	14	157.82	155.50	5	36,824	0.01%
2018/12/19	5	163.60	42	162.54	162.00	-37	36,803	-0.10%
2018/12/18	9	160.17	3	161.00	160.50	6	36,925	0.02%
2018/12/17	52	164.54	25	164.26	165.00	27	37,183	0.07%
2018/12/14	30	162.08	35	160.80	165.50	-5	37,578	-0.01%
2018/12/13	27	170.83	45	167.77	164.00	-18	37,772	-0.05%
2018/12/12	30	172.13	8	171.75	172.50	22	37,705	0.06%
2018/12/11	24	167.83	26	166.33	167.50	-2	37,633	-0.01%
2018/12/10	10	173.55	24	171.21	167.50	-14	37,694	-0.04%
2018/12/07	21	182.14	91.1	182.79	184.50	-70.1	37,629	-0.19%
2018/12/06	76	187.84	87.1	191.07	183.50	-11.1	37,420	-0.03%
2018/12/05	65	201.19	22	202.89	203.50	43	37,372	0.12%
2018/12/04	69.1	211.72	64	208.94	210.50	5.1	37,491	0.01%
2018/12/03	20	203.93	19	202.26	206.00	1	37,334	0.00%
2018/11/30	21.1	185.13	44.3	185.04	187.50	-23.2	37,672	-0.06%
2018/11/29	40	183.39	50	182.69	179.00	-10	37,535	-0.03%
2018/11/28	59	177.41	37	177.36	178.00	22	37,692	0.06%
2018/11/27	14	169.82	32	169.23	172.50	-18	37,412	-0.05%
2018/11/26	5	164.80	54	165.09	167.00	-49	37,304	-0.13%
2018/11/23	65	164.57	42	164.80	162.00	23	37,320	0.06%
2018/11/22	74	172.93	60	174.05	165.50	14	37,269	0.04%
2018/11/21	43	166.58	61.3	167.32	172.50	-18.3	37,278	-0.05%
2018/11/20	11	166.27	11	166.59	164.00	0	37,202	0.00%
2018/11/19	59	167.25	41	167.66	166.50	18	37,144	0.05%
2018/11/16	54	168.86	30	170.70	165.50	24	37,004	0.06%
2018/11/15	55	161.78	85	161.66	164.00	-30	36,272	-0.08%
2018/11/14	51	160.84	88	159.93	158.00	-37	36,215	-0.10%
2018/11/13	58	150.37	35	150.47	157.00	23	36,005	0.06%
2018/11/12	60	154.43	56	153.95	154.00	4	36,022	0.01%
2018/11/09	60	156.58	57	160.29	162.00	3	35,771	0.01%
2018/11/08	46	161.34	29	162.19	154.00	17	35,269	0.05%
2018/11/07	47	146.35	42	146.60	156.00	5	34,929	0.01%
2018/11/06	109	149.91	126	149.99	142.00	-17	34,452	-0.05%	大買/大賣/
2018/11/05	77	157.56	57	155.95	157.50	20	34,168	0.06%
2018/11/02	126	156.88	63	154.47	157.50	63	33,749	0.19%	大買/
2018/11/01	25	138.78	18.2	141.82	143.50	6.8	33,412	0.02%
2018/10/31	80	128.51	97	125.74	130.50	-17	33,151	-0.05%
2018/10/30	106.2	124.64	75	121.90	119.00	31.2	32,659	0.10%	大買/
2018/10/29	49	127.83	65	128.26	131.50	-16	32,563	-0.05%
2018/10/26	55	129.15	52	130.32	127.00	3	32,201	0.01%
2018/10/25	113.2	131.04	85	129.71	128.50	28.2	31,833	0.09%	大買/
2018/10/24	66.2	146.20	55	146.62	142.50	11.1	31,832	0.03%
2018/10/23	39.3	157.75	30	153.70	148.50	9.3	31,323	0.03%
2018/10/22	40	157.28	70	159.10	162.00	-30	30,979	-0.10%
2018/10/19	61	165.79	41.1	165.11	163.00	20	30,862	0.06%
2018/10/18	21	175.55	47	174.93	176.50	-26	30,534	-0.09%
2018/10/17	46.2	176.98	64	178.53	170.50	-17.9	30,245	-0.06%
2018/10/16	79	173.34	13	173.31	171.50	66	30,179	0.22%
2018/10/15	16.1	166.05	31	168.11	168.50	-14.9	30,007	-0.05%
2018/10/12	20	164.65	23	165.22	165.00	-3	29,748	-0.01%
2018/10/11	14	157.39	22	157.70	156.50	-8	29,434	-0.03%
2018/10/09	54.2	173.09	42	174.81	173.50	12.2	29,344	0.04%
2018/10/08	90.2	174.32	140	172.09	172.00	-49.9	28,780	-0.17%	大賣/
2018/10/05	126.3	192.60	102	187.22	183.00	24.3	28,198	0.09%	大買/大賣/
2018/10/04	43.2	208.78	46	206.88	203.00	-2.8	27,748	-0.01%
2018/10/03	30.2	207.40	65	206.85	205.00	-34.9	27,498	-0.13%
2018/10/02	67.2	215.30	36	215.51	208.00	31.2	27,455	0.11%
2018/10/01	43.2	211.93	24	212.92	211.50	19.2	27,457	0.07%
2018/09/28	75	211.01	56	211.34	213.00	19	27,546	0.07%
2018/09/27	48	220.97	55	219.17	212.00	-7	27,105	-0.03%
2018/09/26	27	229.26	25	234.38	227.00	2	26,961	0.01%
2018/09/25	68.2	235.01	86	232.12	234.50	-17.9	27,071	-0.07%
2018/09/21	49.1	232.76	64	230.91	235.00	-14.9	27,043	-0.06%
2018/09/20	113	221.87	88	223.53	223.00	25	26,835	0.09%	大買/
2018/09/19	79	230.83	48	237.17	221.50	31	26,384	0.12%
2018/09/18	25	241.96	36	244.22	234.50	-11	26,059	-0.04%
2018/09/17	21	252.33	16	251.81	253.00	5	25,760	0.02%
2018/09/14	63	243.52	75	241.51	251.50	-12	25,582	-0.05%
2018/09/13	18	244.58	26	247.13	233.50	-8	25,169	-0.03%
2018/09/12	41	238.29	46	239.53	240.50	-5	25,005	-0.02%
2018/09/11	66	250.41	47	250.05	247.00	19	24,883	0.08%
2018/09/10	45	240.64	39	240.81	247.00	6	24,401	0.02%
2018/09/07	38	243.12	35	243.57	238.00	3	23,974	0.01%
2018/09/06	32	264.91	39	262.46	256.50	-7	23,467	-0.03%
2018/09/05	51	276.63	55.7	275.04	267.00	-4.7	23,089	-0.02%
2018/09/04	89	280.09	80	279.13	283.50	9	22,846	0.04%
2018/09/03	106.1	295.35	254	288.05	283.50	-147.9	22,246	-0.66%	大買/大賣/鉅額交易
2018/08/31	35	310.64	30	310.60	314.50	5	22,018	0.02%
2018/08/30	35	314.61	42	314.45	312.50	-7	22,071	-0.03%
2018/08/29	199	313.87	233	306.95	315.00	-34	21,949	-0.15%	大買/大賣/
2018/08/28	101	308.74	48	311.89	303.00	53	21,744	0.24%	大買/
2018/08/27	54	297.36	50	302.32	308.50	4	21,249	0.02%
2018/08/24	132	274.25	44	275.48	280.50	88	20,990	0.42%	大買/
2018/08/23	45	271.29	29	268.98	264.00	16	21,241	0.08%
2018/08/22	46	278.70	34	278.68	275.00	12	21,312	0.06%
2018/08/21	68	277.55	42	280.48	282.50	26	21,310	0.12%
2018/08/20	44	269.97	86	266.28	278.50	-42	21,135	-0.20%
2018/08/17	81.8	275.86	90	277.53	261.00	-8.2	21,063	-0.04%
2018/08/16	47	256.20	33	263.09	270.00	14	20,840	0.07%
2018/08/15	51	246.08	29	246.14	245.50	22	20,887	0.11%
2018/08/14	90	244.04	77	242.99	252.00	13	20,817	0.06%
2018/08/13	28	256.33	34	258.87	244.00	-6	20,314	-0.03%
2018/08/10	32	284.39	51	277.15	271.00	-19	19,989	-0.10%
2018/08/09	37	300.22	35	300.09	299.00	2	19,664	0.01%
2018/08/08	46	311.90	38	313.17	295.00	8	19,452	0.04%
2018/08/07	20	306.75	35	309.20	320.50	-15	19,197	-0.08%
2018/08/06	42	300.08	8	303.63	291.50	34	18,969	0.18%
2018/08/03	70	295.31	61	291.72	289.00	9	18,863	0.05%
2018/08/02	39	317.78	18	312.67	308.50	21	18,451	0.11%
2018/08/01	27.1	345.24	49	344.02	342.50	-22	18,298	-0.12%
2018/07/31	67	361.66	69	364.75	347.00	-2	17,989	-0.01%
2018/07/30	13.1	395.90	17	388.82	382.00	-3.9	17,887	-0.02%
2018/07/27	20	425.10	10	426.25	424.00	10	18,156	0.06%
2018/07/26	33	424.27	29	425.79	420.50	4	18,569	0.02%
2018/07/25	46	396.15	25	399.58	415.00	21	18,642	0.11%
2018/07/24	50	376.22	59	381.00	391.00	-9	18,778	-0.05%
2018/07/23	24	353.25	21	353.81	369.50	3	18,700	0.02%
2018/07/20	25.1	354.08	26	352.23	344.00	-1	18,499	-0.01%
2018/07/19	21.1	380.58	50	380.76	382.00	-28.9	18,355	-0.16%
2018/07/18	25	407.00	30	389.38	383.50	-5	18,399	-0.03%
2018/07/17	61	400.53	22	397.70	412.00	39	18,211	0.21%
2018/07/16	12	427.13	11	415.18	405.50	1	18,356	0.01%
2018/07/13	12	444.67	71	442.98	435.50	-59	18,736	-0.31%
2018/07/12	5	413.50	44	432.74	438.00	-39	18,883	-0.21%
2018/07/11	36	401.58	46	402.34	406.50	-10	19,266	-0.05%
2018/07/10	35	407.69	38	405.86	414.50	-3	19,343	-0.02%
2018/07/09	72	415.73	46	420.59	396.00	26	19,177	0.14%
2018/07/06	35	405.00	20	404.65	410.00	15	18,816	0.08%
2018/07/05	23	434.22	19.1	432.79	418.00	3.9	18,552	0.02%
2018/07/04	25	445.26	9	443.62	451.50	16	18,560	0.09%
2018/07/03	36	462.44	62	478.36	450.00	-26	18,296	-0.14%
2018/07/02	21	440.98	23.1	445.54	458.50	-2.1	17,979	-0.01%
2018/06/29	11.2	407.46	19	403.08	417.00	-7.8	17,729	-0.04%
2018/06/28	29	385.45	21.1	383.88	390.00	7.9	17,478	0.05%
2018/06/27	23	374.50	19	375.84	372.50	4	17,477	0.02%
2018/06/26	10	340.50	10	332.79	358.50	0	17,256	0.00%
2018/06/25	53	328.21	29	328.02	326.00	24	17,216	0.14%
2018/06/22	34	329.26	19.2	339.20	320.50	14.8	17,293	0.09%
2018/06/21	21	356.98	4	360.25	350.00	17	17,171	0.10%
2018/06/20	19	366.79	8.1	360.22	357.00	10.9	17,200	0.06%
2018/06/19	8	403.13	23.1	401.45	394.00	-15.1	17,286	-0.09%
2018/06/15	16	407.19	13	399.66	411.00	3	17,344	0.02%
2018/06/14	14	401.42	10.1	401.13	394.00	3.9	17,317	0.02%
2018/06/13	21	402.36	43	400.19	405.00	-22	17,391	-0.13%
2018/06/12	36	403.31	15	402.80	407.00	21	17,416	0.12%
2018/06/11	7.1	418.99	44	415.32	414.50	-36.9	17,489	-0.21%
2018/06/08	12.2	411.02	9	408.61	407.50	3.2	17,540	0.02%
2018/06/07	17.1	409.55	49	411.41	415.50	-31.9	17,441	-0.18%
2018/06/06	13	378.77	11.3	385.59	390.50	1.7	17,153	0.01%
2018/06/05	42	360.17	44.3	372.27	355.00	-2.3	16,994	-0.01%
2018/06/04	25	384.12	6	380.33	378.00	19	16,800	0.11%
2018/06/01	32	381.95	17.5	381.02	378.00	14.5	16,659	0.09%
2018/05/31	30	394.05	33	394.30	387.50	-3	16,539	-0.02%
2018/05/30	45	366.73	21	372.79	385.00	24	15,925	0.15%
2018/05/29	16	367.72	22	365.00	366.50	-6	15,659	-0.04%
2018/05/28	32	360.55	32.5	362.61	373.50	-0.5	15,466	0.00%
2018/05/25	35	332.16	31	335.70	340.00	4	15,140	0.03%
2018/05/24	23	301.22	28.1	302.29	314.00	-5.1	14,818	-0.03%
2018/05/23	65	323.45	38	318.11	306.00	27	14,468	0.19%
2018/05/22	15	331.07	41	330.12	340.00	-26	13,948	-0.19%
2018/05/21	4	299.63	5.4	293.18	309.50	-1.4	13,624	-0.01%
2018/05/18	6	282.16	11	279.77	281.50	-5	13,546	-0.04%
2018/05/17	17	282.44	3	281.83	281.50	14	13,469	0.10%
2018/05/16	8	310.75	4	317.13	312.50	4	13,429	0.03%
2018/05/15	5	303.60	4.1	306.16	312.50	0.9	13,411	0.01%
2018/05/14	0	0.00	2.1	284.02	284.50	-2.1	13,411	-0.02%
2018/05/11	10	264.50	5.5	262.20	259.00	4.5	13,396	0.03%
2018/05/10	3.1	254.23	10	256.95	261.00	-6.9	13,388	-0.05%
2018/05/09	2.1	245.24	4	247.00	246.00	-1.9	13,324	-0.01%
2018/05/08	10.1	233.88	12	234.58	232.00	-1.9	13,264	-0.01%
2018/05/07	38	239.49	50	242.95	249.50	-12	13,232	-0.09%
2018/05/04	119	231.29	105	230.68	227.00	14	12,909	0.11%	大買/大賣/
2018/05/03	75	209.50	75	210.40	225.00	0	12,582	0.00%
2018/05/02	15	202.00	15	198.47	206.00	0	12,074	0.00%
2018/04/30	27	188.26	56	190.67	187.50	-29	11,809	-0.25%
2018/04/27	64	186.31	17.1	183.60	188.00	47	11,518	0.41%
2018/04/26	16	173.28	27	174.70	171.00	-11	11,358	-0.10%
2018/04/25	16	172.88	9.1	174.68	168.00	6.9	11,272	0.06%
2018/04/24	40.1	184.41	35	189.29	172.00	5.1	11,178	0.05%
2018/04/23	5	178.50	6	178.58	180.00	-1	10,937	-0.01%
2018/04/20	36	174.47	27	178.24	164.00	9	10,913	0.08%
2018/04/19	43	176.83	33	175.86	181.00	10	10,651	0.09%
2018/04/18	27	159.70	36	161.28	169.00	-9	10,175	-0.09%
2018/04/17	67	154.14	51	152.60	157.50	16	9,912	0.16%
2018/04/16	38	144.37	44	138.20	145.50	-6	9,297	-0.06%
2018/04/13	20	131.55	15	132.40	132.50	5	9,036	0.06%
2018/04/12	17	127.74	16	128.91	128.00	1	8,959	0.01%
2018/04/11	46	132.72	39	127.97	129.00	7	8,959	0.08%
2018/04/10	42	127.48	42	124.83	129.50	0	8,925	0.00%
2018/04/09	21	119.12	15	120.00	122.00	6	8,811	0.07%
2018/04/03	74	118.76	125	118.95	120.00	-51	8,832	-0.58%	大賣/
2018/04/02	45	121.13	42	122.21	121.50	3	8,763	0.03%
2018/03/31	70	119.80	69	120.77	120.00	1	8,657	0.01%
2018/03/30	54	121.56	67	122.81	119.00	-13	8,711	-0.15%
2018/03/29	35	116.29	31	116.79	118.50	4	8,524	0.05%
2018/03/28	47	115.14	36	116.28	115.00	11	8,432	0.13%
2018/03/27	37	115.30	37	116.88	119.50	0	8,394	0.00%
2018/03/26	21	112.05	53	112.73	111.00	-32	8,231	-0.39%
2018/03/23	66	114.87	56	116.56	112.50	10	8,240	0.12%
2018/03/22	118	121.97	45	120.30	119.50	73	8,166	0.89%	大買/
2018/03/21	74	111.92	77	112.60	112.50	-3	7,858	-0.04%
2018/03/20	37	109.76	51	111.48	109.50	-14	7,735	-0.18%
2018/03/19	6	107.83	6	108.00	110.00	0	7,620	0.00%
2018/03/16	4	106.63	3	107.00	105.00	1	7,456	0.01%
2018/03/15	10	103.10	33	101.49	106.00	-23	7,295	-0.32%
2018/03/14	22	100.09	30	99.28	98.50	-8	7,094	-0.11%
2018/03/13	15	95.84	33	95.86	96.00	-18	6,960	-0.26%
2018/03/12	27	94.87	20	94.62	95.40	7	6,943	0.10%
2018/03/09	1	93.00	1	92.80	93.00	0	6,918	0.00%
2018/03/08	11	93.62	12	93.86	94.00	-1	6,952	-0.01%
2018/03/07	15	94.97	6	94.95	93.10	9	6,963	0.13%
2018/03/06	22	95.79	17	95.37	95.10	5	6,992	0.07%
2018/03/05	56	93.79	59	94.20	93.80	-3	6,990	-0.04%
2018/03/02	1	92.00	0	0.00	91.10	1	6,972	0.01%
2018/03/01	0	0.00	2.1	87.27	89.90	-2.1	6,982	-0.03%
2018/02/27	3	87.17	3	88.50	86.40	0	7,003	0.00%
2018/02/26	6	86.18	4	86.63	87.50	2	7,019	0.03%
2018/02/23	18	87.18	6	86.55	83.30	12	6,937	0.17%
2018/02/22	1	85.80	1	86.20	85.70	0	6,866	0.00%
2018/02/21	1	86.40	6.1	87.09	86.40	-5.1	6,865	-0.07%
2018/02/12	6	83.47	2	85.35	83.60	4	6,864	0.06%
2018/02/09	1	84.20	14	83.72	84.20	-13	6,924	-0.19%
2018/02/07	10	89.53	9	92.22	89.20	1	6,924	0.01%
2018/02/06	21	89.71	5	90.76	87.30	16	6,841	0.23%
2018/02/05	7	93.19	3	93.83	96.20	4	6,701	0.06%
2018/02/02	8.2	98.90	0	0.00	95.80	8.2	6,646	0.12%
2018/01/31	9	99.10	14	97.93	98.30	-5	6,512	-0.08%
2018/01/30	28	97.26	25.4	96.67	97.50	2.6	6,446	0.04%
2018/01/29	8	96.94	6	96.23	98.00	2	6,372	0.03%
2018/01/26	8	91.50	5	91.68	92.20	3	6,257	0.05%
2018/01/25	4	96.40	3	98.17	95.40	1	6,086	0.02%
2018/01/24	5.1	98.14	3	97.80	98.30	2.1	6,071	0.03%
2018/01/23	10	103.50	2	106.25	100.00	8	5,920	0.14%
2018/01/22	7	107.64	13.4	107.85	108.50	-6.4	5,765	-0.11%
2018/01/19	13	101.81	1	102.00	103.00	12	5,632	0.21%
2018/01/18	1	100.00	5	100.90	103.00	-4	5,541	-0.07%
2018/01/17	4	95.00	3	94.27	96.40	1	5,378	0.02%
2018/01/16	6	96.90	5	96.80	96.30	1	5,247	0.02%
2018/01/15	15.1	95.68	2	94.90	96.60	13.1	5,072	0.26%
2018/01/12	1	103.50	6	101.42	101.00	-5	4,902	-0.10%
2018/01/11	14	106.18	2	103.75	102.50	12	4,819	0.25%
2018/01/10	1	102.50	81	102.12	105.00	-80	4,689	-1.70%
2018/01/09	1	109.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	2	110.00	0	0.00	110.00	2	4,666	0.04%
2018/01/05	1	118.00	1	117.50	116.00	0	4,630	0.00%
2018/01/04	1	116.00	3	117.00	117.00	-2	4,571	-0.04%
2018/01/03	3.4	109.54	20	111.18	111.50	-16.6	4,456	-0.37%
2018/01/02	1	100.50	3	102.50	101.50	-2	4,329	-0.05%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

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

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

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

華新科

券商分點績效/獲利分析

凱基-中山券商分點個股進出
凱基-中山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

凱基-中山 券商分點個股進出 凱基-中山 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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析