華新科 (2492)-富邦-陽明券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	1.2	107.92	3	107.00	107.00	-1.8	3,558	-0.05%
2024/04/25	8.2	108.49	0	0.00	107.50	8.2	3,607	0.23%
2024/04/24	3	110.50	3	109.00	110.50	0	3,638	0.00%
2024/04/23	12	107.25	14	105.64	107.50	-2	3,755	-0.05%
2024/04/22	11.2	107.16	8	106.87	106.50	3.2	3,764	0.08%
2024/04/19	14.3	105.46	7.2	105.39	104.00	7	3,792	0.19%
2024/04/18	2.1	106.48	1.1	106.06	106.50	1	3,779	0.03%
2024/04/17	3.1	105.19	6	105.50	105.00	-3	3,780	-0.08%
2024/04/16	15.2	105.45	2.7	106.12	104.50	12.5	3,764	0.33%
2024/04/15	15.2	111.10	5.3	111.98	110.00	9.9	3,719	0.27%
2024/04/12	4	114.38	12.1	114.47	114.50	-8.1	3,703	-0.22%
2024/04/11	18.2	114.50	2.1	115.48	113.50	16.1	3,698	0.44%
2024/04/10	29	118.16	6	118.00	117.50	23	3,684	0.62%
2024/04/09	13.2	117.08	3.2	117.34	117.50	10.1	3,712	0.27%
2024/04/08	10	120.85	19.1	120.11	118.00	-9.1	3,718	-0.25%
2024/04/03	37.3	120.16	9.1	120.27	119.00	28.3	3,669	0.77%
2024/04/02	41.4	123.02	31.3	123.83	120.50	10.1	3,630	0.28%
2024/04/01	139.1	119.51	96.3	120.82	124.00	42.8	3,358	1.27%	大買/
2024/03/29	27.2	114.77	35.1	114.83	113.00	-7.9	3,016	-0.26%
2024/03/28	16.7	112.15	25	112.20	111.50	-8.3	2,842	-0.29%
2024/03/27	0.1	109.45	1	108.50	109.00	-0.9	2,777	-0.03%
2024/03/26	10	109.30	11	108.68	109.00	-1	2,790	-0.04%
2024/03/25	15	110.00	10	110.30	109.50	5	2,803	0.18%
2024/03/22	1	107.00	4	107.50	109.50	-3	2,835	-0.11%
2024/03/21	2	107.50	5	109.00	109.00	-3	2,890	-0.10%
2024/03/20	27	108.17	7	108.64	107.00	20	3,059	0.65%
2024/03/19	19	107.97	3	107.67	108.00	16	3,137	0.51%
2024/03/18	15	107.50	1	107.50	107.50	14	3,172	0.44%
2024/03/15	3	107.17	6	107.42	106.50	-3	3,214	-0.09%
2024/03/14	11	107.91	28	105.95	107.50	-17	3,330	-0.51%
2024/03/13	10	103.10	2	103.75	103.50	8	3,348	0.24%
2024/03/12	3.1	105.34	1	106.00	105.50	2.1	3,379	0.06%
2024/03/11	0.3	104.08	1	103.50	104.00	-0.7	3,469	-0.02%
2024/03/08	57.4	105.66	51	103.83	102.50	6.4	3,657	0.18%
2024/03/07	13.3	105.34	3	105.00	104.50	10.3	3,746	0.27%
2024/03/06	5	107.00	1	107.00	107.00	4	3,982	0.10%
2024/03/05	6.2	108.74	1	108.00	108.00	5.2	4,272	0.12%
2024/03/04	15	110.07	0	0.00	109.00	15	4,763	0.32%
2024/03/01	5	111.80	1	110.50	110.50	4	4,872	0.08%
2024/02/29	20	111.48	7	112.14	112.00	13	4,915	0.26%
2024/02/27	4	109.38	3	110.34	108.50	1	5,122	0.02%
2024/02/26	4.1	109.62	5	110.10	111.50	-0.9	5,182	-0.02%
2024/02/23	0.5	112.20	2	112.00	111.50	-1.5	5,212	-0.03%
2024/02/22	1	113.00	4	112.75	113.00	-3	5,213	-0.06%
2024/02/21	5.1	112.41	18	113.08	113.00	-12.9	5,245	-0.25%
2024/02/20	9	112.61	3	112.50	112.50	6	5,234	0.11%
2024/02/19	3	113.67	14	113.32	114.00	-11	5,224	-0.21%
2024/02/16	5.1	110.41	7	111.57	112.50	-1.9	5,225	-0.04%
2024/02/15	13	109.69	5	110.60	111.50	8	5,289	0.15%
2024/02/05	9.2	108.07	1	108.00	108.00	8.2	5,281	0.15%
2024/02/02	1	109.00	1.3	109.10	109.00	-0.3	5,347	-0.01%
2024/02/01	2	107.50	2	108.00	108.00	0	5,405	0.00%
2024/01/31	1	107.50	0	0.00	108.00	1	5,504	0.02%
2024/01/30	0.1	108.50	3	108.50	108.00	-2.9	5,591	-0.05%
2024/01/29	3.1	110.34	4.1	110.14	110.50	-1	5,693	-0.02%
2024/01/26	3	108.00	1	109.00	108.00	2	5,968	0.03%
2024/01/25	1	109.00	2	108.75	108.50	-1	6,316	-0.02%
2024/01/24	6.3	109.52	3	110.17	109.00	3.3	6,635	0.05%
2024/01/23	3	109.33	2	109.75	110.00	1	6,637	0.02%
2024/01/22	1.1	109.00	0	0.00	108.00	1.1	6,635	0.02%
2024/01/19	2.2	107.02	2	107.00	107.50	0.2	6,628	0.00%
2024/01/18	5.1	106.51	3.1	106.52	107.00	2	6,594	0.03%
2024/01/17	18.2	111.02	7	109.29	107.00	11.2	6,572	0.17%
2024/01/16	6.1	111.10	2	112.00	111.00	4.1	6,437	0.06%
2024/01/15	3.2	113.96	3	113.83	114.50	0.2	6,419	0.00%
2024/01/12	8.4	110.66	2	109.50	110.00	6.4	6,378	0.10%
2024/01/11	10	111.15	0.2	118.00	112.50	9.8	6,351	0.15%
2024/01/10	0.1	112.00	1	111.50	111.50	-1	6,356	-0.01%
2024/01/09	4.1	112.75	2	112.75	113.00	2.1	6,372	0.03%
2024/01/08	9.1	115.34	4	114.00	114.00	5.1	6,387	0.08%
2024/01/05	5.1	116.01	10	116.40	116.00	-5	6,411	-0.08%
2024/01/04	6.2	116.51	0	0.00	116.00	6.2	6,476	0.10%
2024/01/03	30.4	118.70	9.7	118.18	118.00	20.7	6,470	0.32%
2024/01/02	35.1	123.38	21	122.19	121.00	14.1	6,421	0.22%
2023/12/29	1	122.00	18	122.89	123.00	-17	6,388	-0.27%
2023/12/28	2.1	123.00	2	123.50	123.00	0.1	6,380	0.00%
2023/12/27	3.3	122.15	40	121.99	122.00	-36.7	6,349	-0.58%
2023/12/26	27	122.37	5	122.70	122.50	22	6,324	0.35%
2023/12/25	37	124.50	4	124.75	124.00	33	6,276	0.53%
2023/12/22	33	123.61	21.7	122.96	122.00	11.3	6,259	0.18%
2023/12/21	7	123.36	5	123.20	123.50	2	6,230	0.03%
2023/12/20	7.1	124.71	72	124.14	124.50	-64.9	6,209	-1.04%
2023/12/19	18	125.31	30.3	125.36	125.00	-12.3	6,196	-0.20%
2023/12/18	26	128.98	6.3	129.41	128.50	19.8	6,165	0.32%
2023/12/15	40	131.66	5	131.60	130.50	35	6,163	0.57%
2023/12/14	68.2	135.60	52	136.63	134.00	16.2	6,053	0.27%
2023/12/13	5	132.70	13	133.88	132.50	-8	5,999	-0.13%
2023/12/12	31	133.22	4.1	133.26	132.00	26.9	5,991	0.45%
2023/12/11	7	136.64	19.1	135.97	134.50	-12.1	5,960	-0.20%
2023/12/08	20	131.25	9	131.00	132.50	11	5,858	0.19%
2023/12/07	16	134.34	4.3	133.35	133.00	11.7	5,800	0.20%
2023/12/06	14	134.93	15.2	135.62	134.00	-1.2	5,791	-0.02%
2023/12/05	35.1	139.05	35	139.60	136.50	0.1	5,742	0.00%
2023/12/04	23	141.11	26.5	141.86	140.50	-3.5	5,676	-0.06%
2023/12/01	49	140.98	136.2	140.61	140.00	-87.1	5,655	-1.54%	大賣/
2023/11/30	120.3	137.96	20	138.20	136.50	100.3	5,545	1.81%	大買/
2023/11/29	57	136.47	117.5	137.31	139.50	-60.4	5,607	-1.08%	大賣/
2023/11/28	23.1	125.07	21.2	124.91	127.00	1.9	5,566	0.03%
2023/11/27	48.1	121.86	10.1	120.50	120.00	38.1	5,470	0.70%
2023/11/24	87.1	124.82	155	126.27	124.00	-67.9	5,395	-1.26%	大賣/
2023/11/23	24.3	121.57	5	121.10	122.00	19.3	5,097	0.38%
2023/11/22	70	119.51	21	118.17	120.00	49	4,996	0.98%
2023/11/21	3	116.50	0	0.00	116.50	3	4,921	0.06%
2023/11/20	19	116.37	3	116.83	116.00	16	4,900	0.33%
2023/11/17	4	119.38	1	117.02	119.50	3	4,843	0.06%
2023/11/16	12	117.08	3	118.00	117.00	9	4,848	0.19%
2023/11/15	1.2	117.00	6.2	117.66	117.00	-5	4,832	-0.10%
2023/11/14	27.1	117.30	9	117.56	116.50	18.1	4,799	0.38%
2023/11/13	4.1	121.75	1.3	122.92	121.50	2.8	4,733	0.06%
2023/11/10	15	121.30	11.2	121.35	121.50	3.8	4,696	0.08%
2023/11/09	13	124.12	6.1	124.37	124.00	6.9	4,613	0.15%
2023/11/08	25	124.22	7	124.50	123.50	18	4,562	0.39%
2023/11/07	28.2	124.29	17.4	125.49	124.50	10.8	4,481	0.24%
2023/11/06	12.5	123.39	4	123.50	123.50	8.5	4,397	0.19%
2023/11/03	35.2	122.34	32.5	122.31	122.00	2.7	4,290	0.06%
2023/11/02	26.4	116.25	72.8	115.71	118.50	-46.3	4,019	-1.15%
2023/11/01	34.4	111.37	51.4	113.69	111.00	-16.9	3,663	-0.46%
2023/10/31	0	104.00	1	105.00	104.50	-1	3,393	-0.03%
2023/10/30	1	105.00	1	103.50	104.50	0	3,398	0.00%
2023/10/27	3.2	104.93	0	0.00	103.00	3.2	3,394	0.09%
2023/10/26	3	103.50	0	0.00	103.50	3	3,399	0.09%
2023/10/25	1	109.44	4	108.63	107.50	-3	3,411	-0.09%
2023/10/24	7	108.14	3.5	108.00	108.50	3.5	3,414	0.10%
2023/10/23	0	106.50	2	106.00	106.50	-2	3,406	-0.06%
2023/10/20	2	105.01	5	103.50	106.50	-3	3,405	-0.09%
2023/10/19	1	106.00	1	106.00	106.00	0	3,429	0.00%
2023/10/18	2	105.50	0	0.00	105.50	2	3,449	0.06%
2023/10/17	1	108.45	2	108.25	107.00	-1	3,445	-0.03%
2023/10/16	6.1	108.08	4.1	107.50	108.50	2	3,457	0.06%
2023/10/13	3	106.83	3	107.17	108.00	0	3,490	0.00%
2023/10/12	1	106.00	30	105.52	108.00	-29	3,510	-0.83%
2023/10/11	0	0.00	3	101.50	102.00	-3	3,454	-0.09%
2023/10/06	0	0.00	2	100.00	99.90	-2	3,476	-0.06%
2023/10/05	1	100.00	4	100.38	100.00	-3	3,482	-0.09%
2023/10/04	17	99.14	2	99.45	99.30	15	3,489	0.43%
2023/10/03	3	100.51	2	100.50	100.50	1	3,477	0.03%
2023/10/02	0	103.00	0	0.00	103.50	0	3,476	0.00%
2023/09/28	0	0.00	5	101.70	102.50	-5	3,482	-0.14%
2023/09/27	1	102.50	2	101.50	102.00	-1	3,494	-0.03%
2023/09/26	0	0.00	1	102.00	101.50	-1	3,495	-0.03%
2023/09/25	2	103.50	3	103.17	103.00	-1	3,498	-0.03%
2023/09/22	5.1	101.28	5	102.30	103.50	0.1	3,520	0.00%
2023/09/21	7	100.29	0	0.00	99.60	7	3,548	0.20%
2023/09/20	15	104.13	1	106.00	103.50	14	3,493	0.40%
2023/09/19	15	108.93	19.2	106.19	106.00	-4.2	3,442	-0.12%
2023/09/18	2	108.24	26.1	108.08	108.00	-24.1	3,369	-0.71%
2023/09/15	5	108.20	5.1	107.97	108.00	-0.1	3,331	0.00%
2023/09/14	3	107.00	0	0.00	107.00	3	3,297	0.09%
2023/09/13	11	106.09	2	106.50	105.50	9	3,280	0.27%
2023/09/12	26	106.38	6	105.33	106.00	20	3,264	0.61%
2023/09/11	12	105.38	5	105.00	105.00	7	3,251	0.22%
2023/09/08	22.1	105.32	17	105.76	106.00	5.1	3,229	0.16%
2023/09/07	27.1	108.07	7	107.00	106.50	20.1	3,205	0.63%
2023/09/06	11	107.32	23.3	108.15	111.00	-12.3	3,129	-0.39%
2023/09/05	14.1	107.71	8.1	107.99	107.50	6	3,044	0.20%
2023/09/04	41.1	109.26	40.5	108.22	107.00	0.6	2,971	0.02%
2023/09/01	7	107.57	132.8	107.70	108.00	-125.8	2,638	-4.77%	大賣/鉅額交易
2023/08/31	8.1	97.78	47.3	97.41	98.60	-39.2	2,250	-1.74%
2023/08/30	1	96.00	4	96.20	95.90	-3	2,274	-0.13%
2023/08/29	0	0.00	9.1	95.01	95.80	-9.1	2,332	-0.39%
2023/08/28	1	96.00	0	0.00	94.90	1	2,361	0.04%
2023/08/25	1	95.30	0.1	95.60	95.00	0.9	2,442	0.04%
2023/08/24	3.2	95.18	15.1	94.99	95.40	-11.9	2,458	-0.49%
2023/08/23	0	0.00	1	96.40	95.50	-1	2,473	-0.04%
2023/08/22	1.1	95.77	18.1	96.91	96.30	-17	2,500	-0.68%
2023/08/21	4.2	94.98	1	95.10	94.90	3.2	2,482	0.13%
2023/08/18	2	94.85	3.3	95.18	94.50	-1.3	2,490	-0.05%
2023/08/17	8	93.24	6.1	93.42	94.00	1.9	2,490	0.08%
2023/08/16	4	89.98	2	91.10	91.30	2	2,480	0.08%
2023/08/15	2	91.35	3	91.30	91.10	-1	2,505	-0.04%
2023/08/14	2	91.20	3.2	91.73	91.10	-1.2	2,540	-0.05%
2023/08/11	0	91.95	9	91.66	91.50	-9	2,558	-0.35%
2023/08/10	12.1	90.15	5	90.36	90.00	7.1	2,589	0.27%
2023/08/09	24	90.60	2.1	90.39	90.30	21.9	2,610	0.84%
2023/08/08	6.3	91.59	2	91.85	91.30	4.3	2,629	0.16%
2023/08/07	15.1	93.00	0	0.00	92.70	15.1	2,650	0.57%
2023/08/04	1.1	93.14	2	93.30	93.00	-0.9	2,678	-0.03%
2023/08/02	0.1	93.78	0	0.00	93.30	0.1	2,678	0.00%
2023/08/01	8	95.70	3	95.43	94.70	5	2,797	0.18%
2023/07/31	4	95.92	6	95.52	94.90	-2	2,977	-0.07%
2023/07/28	3.8	95.30	11	94.94	95.70	-7.2	2,962	-0.24%
2023/07/27	2	94.90	6	95.37	95.90	-4	2,936	-0.14%
2023/07/26	8.1	93.91	1	93.70	94.00	7.1	2,922	0.24%
2023/07/25	5	94.82	2	95.20	95.00	3	2,934	0.10%
2023/07/24	25.1	94.87	8	94.51	94.10	17.1	2,945	0.58%
2023/07/21	7	97.11	3	97.53	97.30	4	2,935	0.14%
2023/07/20	3	99.10	0	0.00	99.80	3	2,954	0.10%
2023/07/19	9.2	99.53	2	100.00	98.50	7.2	2,970	0.24%
2023/07/18	4	100.25	22	100.17	99.30	-18	3,009	-0.60%
2023/07/17	10	99.91	12.3	98.77	100.50	-2.3	2,991	-0.08%
2023/07/14	4	97.70	4	97.90	97.90	0	2,973	0.00%
2023/07/13	6	98.18	4	97.73	96.40	2	3,004	0.07%
2023/07/12	2	96.89	4.2	96.12	95.60	-2.2	3,029	-0.07%
2023/07/11	3	96.60	3.1	96.04	96.60	-0.1	3,173	0.00%
2023/07/10	0	0.00	1	94.20	94.30	-1	3,359	-0.03%
2023/07/07	1	93.54	2	94.90	94.70	-1	3,602	-0.03%
2023/07/06	9.5	95.20	1	95.10	94.80	8.5	3,681	0.23%
2023/07/05	1.5	97.13	2	96.55	96.10	-0.5	3,830	-0.01%
2023/07/04	1.1	95.99	1	96.60	96.60	0.1	3,818	0.00%
2023/07/03	1	96.80	1	96.90	96.50	0	3,832	0.00%
2023/06/30	0	0.00	1	96.60	95.40	-1	3,864	-0.03%
2023/06/29	2.2	96.95	30	97.27	96.80	-27.8	3,841	-0.72%
2023/06/28	1	93.71	32	93.93	93.70	-31	3,778	-0.82%
2023/06/27	10.1	93.70	1	93.60	93.60	9.1	3,781	0.24%
2023/06/26	6	94.82	8	94.68	94.80	-2	3,767	-0.05%
2023/06/21	6	95.95	10	95.12	94.90	-4	3,782	-0.11%
2023/06/20	3	94.83	0	0.00	94.80	3	3,767	0.08%
2023/06/19	1.2	95.49	0	0.00	95.30	1.2	3,758	0.03%
2023/06/16	17.2	95.86	2	95.65	95.80	15.2	3,753	0.41%
2023/06/15	4.2	96.33	7.3	96.62	96.80	-3.1	3,729	-0.08%
2023/06/14	5.1	96.10	4	96.28	95.70	1.1	3,742	0.03%
2023/06/13	4.6	95.47	4.1	96.11	96.10	0.4	3,752	0.01%
2023/06/12	11	94.44	1	94.70	94.80	10	3,752	0.27%
2023/06/09	2	96.00	1	96.00	96.10	1	3,703	0.03%
2023/06/08	28.2	95.77	9	95.24	95.10	19.2	3,694	0.52%
2023/06/07	3.1	99.03	0	0.00	99.10	3.1	3,651	0.08%
2023/06/06	6.2	100.36	18	101.10	99.00	-11.8	3,634	-0.32%
2023/06/05	6.5	104.73	1.1	104.05	104.50	5.4	3,576	0.15%
2023/06/02	31	104.52	10.5	104.96	105.50	20.5	3,542	0.58%
2023/06/01	1	102.50	0.2	103.28	102.50	0.8	3,538	0.02%
2023/05/31	6.2	104.07	19	103.16	104.00	-12.8	3,541	-0.36%
2023/05/30	0	100.26	2.1	100.47	100.00	-2.1	3,488	-0.06%
2023/05/29	2	100.75	4.1	100.50	101.00	-2.1	3,544	-0.06%
2023/05/26	4.2	99.64	6	100.02	100.50	-1.8	3,572	-0.05%
2023/05/25	2.1	99.05	3	99.03	99.50	-0.9	3,578	-0.03%
2023/05/23	2	99.80	3.2	99.93	100.00	-1.2	3,626	-0.03%
2023/05/22	2	100.99	3.2	100.14	100.50	-1.2	3,656	-0.03%
2023/05/19	51	101.49	53	98.89	98.60	-2	3,757	-0.05%
2023/05/18	4	99.45	2.1	99.94	100.00	2	3,904	0.05%
2023/05/17	5	98.50	5	98.96	98.40	0	3,903	0.00%
2023/05/16	2	97.50	8.3	97.45	98.20	-6.3	3,933	-0.16%
2023/05/15	10.1	94.40	8	94.33	95.20	2.1	3,896	0.06%
2023/05/12	4.2	95.84	1	95.80	95.70	3.2	3,887	0.08%
2023/05/11	7	98.16	1	100.00	96.60	6	3,945	0.15%
2023/05/10	5	99.56	4	99.13	98.70	1	3,936	0.03%
2023/05/09	8	98.84	6	99.33	99.00	2	3,924	0.05%
2023/05/08	11	102.32	11	101.05	99.80	0	3,908	0.00%
2023/05/05	12	99.56	37.1	100.85	102.00	-25.1	3,817	-0.66%
2023/05/04	12	94.46	0	0.00	94.30	12	3,859	0.31%
2023/05/03	0	94.50	5	94.94	94.60	-5	4,051	-0.12%
2023/05/02	5	95.92	2	95.90	95.90	3	4,090	0.07%
2023/04/28	10	95.60	10	95.81	95.40	0	4,112	0.00%
2023/04/27	1	94.00	3	94.13	93.70	-2	4,077	-0.05%
2023/04/26	16	93.82	16	93.84	94.00	0	4,061	0.00%
2023/04/25	29.3	94.60	25	93.80	93.30	4.3	4,030	0.11%
2023/04/24	7	97.39	15	97.64	96.70	-8	3,990	-0.20%
2023/04/21	25.2	98.93	17.1	98.53	97.10	8.1	3,959	0.20%
2023/04/20	15	104.13	7	103.21	102.00	8	3,892	0.21%
2023/04/19	27	104.70	9	103.83	103.00	18	3,884	0.46%
2023/04/18	13.1	107.53	7	106.93	106.00	6.1	3,843	0.16%
2023/04/17	31.5	107.88	15	107.63	107.00	16.4	3,789	0.43%
2023/04/14	31.1	110.69	22.1	111.00	110.50	9.1	3,725	0.24%
2023/04/13	41.1	110.51	32.4	110.22	109.00	8.8	3,574	0.24%
2023/04/12	43.1	107.84	26.8	107.31	110.00	16.3	3,373	0.48%
2023/04/11	13	101.77	5.3	102.75	102.50	7.7	3,130	0.25%
2023/04/10	15	101.19	35.8	101.60	100.00	-20.8	3,037	-0.69%
2023/04/07	0	94.50	0	0.00	94.70	0	2,876	0.00%
2023/04/06	6	94.32	1	94.70	94.70	5	2,867	0.17%
2023/03/31	4	97.78	24	97.13	96.70	-20	2,850	-0.70%
2023/03/30	2.1	95.37	0	0.00	95.50	2.1	2,825	0.08%
2023/03/29	12.1	94.10	1	94.00	94.10	11.1	2,840	0.39%
2023/03/28	6	94.92	0	0.00	94.80	6	2,858	0.21%
2023/03/27	3	96.93	1	96.70	96.60	2	2,868	0.07%
2023/03/24	5	98.16	17	97.73	98.00	-12	2,895	-0.41%
2023/03/23	3.2	96.23	17	96.79	96.20	-13.9	2,865	-0.48%
2023/03/22	2	94.85	1	95.30	95.20	1	2,848	0.04%
2023/03/21	1	94.20	0	0.00	94.20	1	2,870	0.03%
2023/03/20	0	0.00	1	94.10	94.10	-1	2,897	-0.03%
2023/03/17	3	92.96	1	93.50	92.90	2	2,906	0.07%
2023/03/16	10	92.51	0	93.50	92.90	10	2,893	0.35%
2023/03/15	2	94.85	17	94.89	94.70	-15	2,884	-0.52%
2023/03/14	17	93.52	0	0.00	93.50	17	2,882	0.59%
2023/03/13	2	94.41	0	0.00	95.00	2	2,909	0.07%
2023/03/10	38.2	95.53	14	96.27	95.30	24.2	2,904	0.83%
2023/03/09	8	99.62	2	99.65	98.70	6	2,871	0.21%
2023/03/08	8	101.06	4	101.50	100.50	4	2,855	0.14%
2023/03/07	5	102.10	14	101.82	102.00	-9	2,838	-0.32%
2023/03/06	3.5	101.00	9	101.44	102.00	-5.5	2,805	-0.20%
2023/03/03	3.5	97.64	27.1	98.14	97.60	-23.6	2,749	-0.86%
2023/03/02	11	96.56	4	96.85	95.90	7	2,722	0.26%
2023/03/01	25.1	96.38	3	96.97	97.10	22.1	2,690	0.82%
2023/02/24	10	100.41	20	100.50	100.50	-10	2,619	-0.38%
2023/02/23	3	100.17	7	100.79	101.00	-4	2,578	-0.16%
2023/02/22	4	98.73	2	98.45	98.10	2	2,553	0.08%
2023/02/21	8	101.31	16	101.25	101.00	-8	2,515	-0.32%
2023/02/20	11	100.91	1	102.50	100.50	10	2,502	0.40%
2023/02/17	20	99.81	8	100.88	101.00	12	2,476	0.48%
2023/02/16	17.5	99.55	25	98.30	100.50	-7.6	2,360	-0.32%
2023/02/15	4	94.17	2	94.75	93.90	2	2,239	0.09%
2023/02/14	9	95.26	9.5	95.33	95.70	-0.5	2,217	-0.02%
2023/02/13	3	93.00	0	0.00	93.70	3	2,211	0.14%
2023/02/10	7.2	93.91	5	93.28	93.00	2.2	2,224	0.10%
2023/02/09	12.5	95.58	8	94.83	94.80	4.5	2,220	0.20%
2023/02/08	20	99.08	13	99.15	98.70	7	2,154	0.32%
2023/02/07	26	98.10	8	97.88	98.50	18	2,151	0.84%
2023/02/06	9	99.14	7	99.59	98.70	2	2,182	0.09%
2023/02/03	5	100.40	8.1	101.12	100.00	-3.1	2,200	-0.14%
2023/02/02	27	101.34	25	101.34	101.50	2	2,212	0.09%
2023/02/01	17.2	94.53	63.2	94.99	98.80	-45.9	2,022	-2.27%
2023/01/31	0	0.00	22.2	89.54	89.90	-22.2	1,830	-1.21%
2023/01/30	0	0.00	8.2	86.86	87.70	-8.2	1,790	-0.46%
2023/01/16	0	0.00	2	85.40	84.50	-2	1,794	-0.11%
2023/01/13	4	84.75	51	85.12	84.10	-47	1,796	-2.62%
2023/01/12	10	85.40	16	85.81	85.80	-6	1,816	-0.33%
2023/01/11	61	85.47	15	85.52	85.60	46	1,832	2.51%
2023/01/10	1.2	85.16	7	85.26	86.00	-5.8	1,854	-0.31%
2023/01/09	0	0.00	18.2	84.57	85.60	-18.2	1,859	-0.98%
2023/01/06	1	82.00	2	82.45	82.40	-1	1,844	-0.05%
2023/01/05	1	81.30	1	82.00	81.00	0	1,850	0.00%
2023/01/04	0	0.00	4	80.65	80.90	-4	1,856	-0.22%
2022/12/30	0.1	78.80	1	79.30	79.00	-0.9	1,868	-0.05%
2022/12/28	1.2	78.62	0	0.00	78.50	1.2	1,898	0.06%
2022/12/27	1	80.00	2	80.10	79.90	-1	1,910	-0.05%
2022/12/23	1.1	77.97	0	0.00	78.70	1.1	1,957	0.06%
2022/12/22	1.2	79.48	6	79.50	79.80	-4.8	1,986	-0.24%
2022/12/21	3	77.44	1	78.80	77.50	2	1,990	0.10%
2022/12/20	2	79.50	1	80.40	78.00	1	1,984	0.05%
2022/12/16	10.1	80.95	0	0.00	81.00	10.1	1,986	0.51%
2022/12/15	1	83.50	0	0.00	82.80	1	1,961	0.05%
2022/12/13	3.1	82.83	0	0.00	81.90	3.1	1,988	0.15%
2022/12/12	5	81.38	6	82.48	84.50	-1	1,974	-0.05%
2022/12/09	2.8	82.44	1	82.10	82.10	1.8	1,964	0.09%
2022/12/08	6	82.15	0	0.00	82.40	6	1,972	0.30%
2022/12/07	13	83.69	4	84.10	83.40	9	1,966	0.46%
2022/12/06	5.2	86.31	0	0.00	85.80	5.2	1,964	0.26%
2022/12/05	5	89.46	6	90.13	89.00	-1	1,998	-0.05%
2022/12/02	2	88.45	4	88.50	88.40	-2	2,000	-0.10%
2022/12/01	4	88.25	13	88.66	87.90	-9	1,998	-0.45%
2022/11/30	0.2	87.00	8	87.25	87.30	-7.8	1,984	-0.39%
2022/11/29	0	0.00	1	85.70	85.40	-1	1,979	-0.05%
2022/11/28	3	83.77	3	84.00	84.10	0	1,976	0.00%
2022/11/25	4	85.48	1	85.60	85.20	3	1,987	0.15%
2022/11/24	1	85.80	0	0.00	86.40	1	1,993	0.05%
2022/11/23	4	84.85	0	0.00	84.20	4	1,994	0.20%
2022/11/22	1	84.80	0	0.00	84.70	1	2,018	0.05%
2022/11/21	0	0.00	3	86.50	85.20	-3	2,018	-0.15%
2022/11/18	3.1	86.97	0	0.00	86.90	3.1	2,012	0.16%
2022/11/17	8	88.00	2	88.10	88.40	6	2,003	0.30%
2022/11/16	4	87.28	0	0.00	87.30	4	1,996	0.20%
2022/11/15	2.2	87.44	1	87.80	88.40	1.2	1,980	0.06%
2022/11/14	0	86.00	12	86.43	86.60	-12	1,965	-0.61%
2022/11/11	4	85.93	4	87.28	85.60	0	1,977	0.00%
2022/11/10	0.1	84.10	2	83.85	84.70	-1.9	1,929	-0.10%
2022/11/09	2	84.49	3	84.23	84.10	-1	1,921	-0.05%
2022/11/08	6	81.75	2	82.05	81.20	4	1,873	0.21%
2022/11/07	1	80.90	50	80.91	81.40	-49	1,855	-2.64%
2022/11/04	0	0.00	0.2	80.75	81.70	-0.2	1,840	-0.01%
2022/11/03	2.2	80.09	8	79.61	80.60	-5.8	1,832	-0.32%
2022/11/02	10	79.71	12	79.66	79.50	-2	1,824	-0.11%
2022/11/01	4	80.85	5	80.14	81.50	-1	1,785	-0.06%
2022/10/31	5	77.60	18.1	78.43	79.00	-13.1	1,729	-0.76%
2022/10/28	10	76.12	2	77.15	73.10	8	1,671	0.48%
2022/10/27	1	78.40	8	78.78	79.00	-7	1,631	-0.43%
2022/10/25	0	0.00	1	77.70	77.00	-1	1,637	-0.06%
2022/10/24	1	75.50	5	77.12	76.80	-4	1,620	-0.25%
2022/10/21	2.1	75.14	1	75.60	73.50	1.1	1,610	0.07%
2022/10/20	4	75.18	1	76.70	75.30	3	1,606	0.19%
2022/10/19	1	78.80	1	77.80	78.00	0	1,591	0.00%
2022/10/18	1	79.20	6	79.48	79.00	-5	1,565	-0.32%
2022/10/17	0	0.00	4	74.75	76.90	-4	1,562	-0.26%
2022/10/14	2	74.05	1	75.40	75.30	1	1,580	0.06%
2022/10/13	0.1	73.13	1	74.10	71.90	-0.9	1,593	-0.06%
2022/10/12	2	74.39	0	0.00	74.80	2	1,603	0.13%
2022/10/11	6	75.57	2	75.70	74.60	4	1,618	0.25%
2022/10/07	2	78.20	0	0.00	78.40	2	1,620	0.13%
2022/10/06	3	78.70	2	78.70	78.90	1	1,637	0.06%
2022/10/05	1	78.20	3	78.60	78.20	-2	1,639	-0.12%
2022/10/04	2	76.30	0	0.00	76.90	2	1,638	0.12%
2022/10/03	0.1	73.30	0	0.00	74.00	0.1	1,648	0.00%
2022/09/30	2.4	73.18	1	73.90	74.50	1.4	1,688	0.08%
2022/09/29	1.1	75.85	1	76.00	75.20	0.1	1,690	0.01%
2022/09/28	0.1	75.52	0	0.00	73.30	0.1	1,679	0.01%
2022/09/27	2.2	78.08	1	78.70	78.10	1.2	1,687	0.07%
2022/09/26	10.1	78.61	1	78.30	77.00	9.1	1,720	0.53%
2022/09/23	5	84.02	0	0.00	83.40	5	1,758	0.28%
2022/09/22	3	84.07	0	0.00	84.30	3	1,779	0.17%
2022/09/21	7	85.39	0	0.00	85.40	7	1,782	0.39%
2022/09/20	3.3	86.53	0	0.00	86.60	3.3	1,763	0.18%
2022/09/19	4	86.50	2	87.30	87.20	2	1,758	0.11%
2022/09/16	31.1	89.04	1	89.30	88.40	30.1	1,762	1.71%
2022/09/15	2	91.20	1	92.70	90.50	1	1,767	0.06%
2022/09/14	8	91.06	1	91.40	91.60	7	1,772	0.39%
2022/09/13	0	0.00	22	93.24	92.90	-22	1,776	-1.24%
2022/09/12	12	92.25	28	91.90	92.90	-16	1,817	-0.88%
2022/09/08	8	87.45	9	87.39	87.40	-1	1,799	-0.06%
2022/09/07	7	84.31	4	84.45	84.20	3	1,786	0.17%
2022/09/06	14.1	86.23	2	86.40	86.00	12.1	1,814	0.67%
2022/09/05	5	87.28	0	0.00	87.40	5	1,820	0.28%
2022/09/02	4.4	89.98	0	0.00	89.90	4.4	1,830	0.24%
2022/09/01	2.3	91.09	3	90.60	90.20	-0.7	1,837	-0.04%
2022/08/31	0.1	91.44	4	92.73	93.00	-3.9	1,821	-0.22%
2022/08/30	2	90.75	3	91.10	91.60	-1	1,817	-0.06%
2022/08/29	20.2	90.83	0	0.00	90.20	20.2	1,819	1.11%
2022/08/26	0	0.00	6	94.93	95.00	-6	1,823	-0.33%
2022/08/25	0	0.00	4	93.20	94.00	-4	1,843	-0.22%
2022/08/24	0	0.00	2	91.80	91.70	-2	1,850	-0.11%
2022/08/23	5.3	92.45	2.2	92.63	92.60	3.1	1,860	0.17%
2022/08/22	1	94.20	3	94.10	93.90	-2	1,915	-0.10%
2022/08/19	5	94.12	7.3	94.89	94.80	-2.3	1,950	-0.12%
2022/08/18	3	92.07	1	92.80	93.40	2	1,949	0.10%
2022/08/16	3.3	93.68	1	93.30	93.40	2.3	1,923	0.12%
2022/08/15	2.3	94.02	11.1	94.51	94.70	-8.8	1,914	-0.46%
2022/08/12	2	93.05	10	93.02	93.50	-8	1,913	-0.42%
2022/08/11	8	91.08	3	91.30	91.50	5	1,917	0.26%
2022/08/10	12.1	89.57	0	0.00	89.50	12.1	1,954	0.62%
2022/08/09	6.2	93.53	2	93.95	93.90	4.2	1,976	0.21%
2022/08/08	4	93.88	4	94.48	94.00	0	1,963	0.00%
2022/08/05	3	96.03	5	96.00	96.20	-2	1,966	-0.10%
2022/08/04	16	94.70	0	0.00	94.70	16	2,001	0.80%
2022/08/03	4	96.98	6	96.97	96.40	-2	2,033	-0.10%
2022/08/02	15	96.37	3	96.23	96.00	12	2,068	0.58%
2022/08/01	1	99.49	6	99.32	99.40	-5	2,112	-0.24%
2022/07/29	5	101.40	2	101.00	101.50	3	2,144	0.14%
2022/07/28	3	100.66	5	100.70	101.00	-2	2,169	-0.09%
2022/07/26	3	101.00	1	100.00	99.50	2	2,220	0.09%
2022/07/25	1	100.50	4	100.88	102.00	-3	2,221	-0.14%
2022/07/22	3	102.50	3	102.50	102.00	0	2,232	0.00%
2022/07/21	3.5	101.36	4	101.63	102.50	-0.5	2,237	-0.02%
2022/07/20	2.5	99.68	2	100.50	98.80	0.5	2,209	0.02%
2022/07/19	3.1	99.52	3	99.73	99.90	0.1	2,217	0.00%
2022/07/18	1	98.10	5	97.22	99.00	-4	2,197	-0.18%
2022/07/15	10	96.45	11	96.47	96.30	-1	2,184	-0.05%
2022/07/14	1	95.50	28.4	95.27	95.90	-27.4	2,225	-1.23%
2022/07/13	2	92.15	9	92.90	92.00	-7	2,215	-0.32%
2022/07/12	9	90.46	3	90.80	90.00	6	2,209	0.27%
2022/07/11	12	91.69	4	92.13	91.50	8	2,197	0.36%
2022/07/08	4	94.53	16.1	95.78	94.50	-12.1	2,180	-0.55%
2022/07/07	4	90.83	17.2	90.51	91.40	-13.2	2,129	-0.62%
2022/07/06	4	88.00	6	89.03	87.60	-2	2,123	-0.09%
2022/07/05	3	87.83	5.2	87.87	88.60	-2.2	2,149	-0.10%
2022/07/04	1	85.42	6.2	85.69	85.80	-5.2	2,128	-0.24%
2022/07/01	10.4	84.89	12	85.87	82.70	-1.6	2,102	-0.08%
2022/06/30	8.2	90.15	11	90.35	89.70	-2.9	2,029	-0.14%
2022/06/29	3	93.40	0	0.00	93.10	3	2,000	0.15%
2022/06/28	3.1	95.27	0	0.00	95.20	3.1	1,986	0.16%
2022/06/27	0	0.00	4	97.10	97.90	-4	1,996	-0.20%
2022/06/24	1	95.70	5	95.86	95.00	-4	1,995	-0.20%
2022/06/23	3	93.77	0	0.00	93.60	3	1,987	0.15%
2022/06/22	9.2	94.90	4	94.18	93.10	5.2	1,977	0.26%
2022/06/21	3	96.27	10	97.59	97.70	-7	1,959	-0.36%
2022/06/20	21.4	98.06	7	95.76	94.50	14.4	1,961	0.73%
2022/06/17	2	99.90	8	100.94	100.50	-6	1,903	-0.32%
2022/06/16	3	104.17	20	103.00	103.00	-17	1,869	-0.91%
2022/06/15	4.2	105.19	0	0.00	105.50	4.2	1,869	0.22%
2022/06/14	2	105.25	1	106.00	107.50	1	1,882	0.05%
2022/06/13	6	109.17	6	109.67	107.00	0	1,903	0.00%
2022/06/10	13	113.27	0	0.00	113.50	13	1,898	0.69%
2022/06/09	3	117.00	3	117.17	117.00	0	1,888	0.00%
2022/06/08	0	0.00	4	118.25	118.00	-4	1,893	-0.21%
2022/06/06	0	0.00	2.1	119.98	120.00	-2.1	1,916	-0.11%
2022/06/02	7	118.93	12.1	118.75	118.00	-5.1	1,928	-0.26%
2022/06/01	4	116.75	5	116.60	116.50	-1	1,952	-0.05%
2022/05/31	2	116.25	3	115.83	116.00	-1	1,951	-0.05%
2022/05/30	36.1	116.64	10.2	117.05	116.50	25.9	1,952	1.33%
2022/05/27	3	114.67	7.2	115.40	116.00	-4.2	1,899	-0.22%
2022/05/26	0	0.00	3	112.33	111.00	-3	1,893	-0.16%
2022/05/25	2	111.50	2	110.00	111.00	0	1,904	0.00%
2022/05/24	2	109.25	0	0.00	108.00	2	1,942	0.10%
2022/05/23	0	0.00	2	111.00	111.50	-2	1,969	-0.10%
2022/05/20	2	111.75	0	0.00	111.50	2	2,002	0.10%
2022/05/19	5	110.10	3	110.17	111.00	2	2,006	0.10%
2022/05/18	8	114.19	8.1	114.25	113.00	-0.1	2,013	0.00%
2022/05/17	2	110.25	15	109.40	112.50	-13	1,983	-0.66%
2022/05/16	2	106.74	5	106.70	106.50	-3	1,962	-0.15%
2022/05/13	2	105.50	5	105.50	106.50	-3	1,960	-0.15%
2022/05/12	6.4	105.17	5	105.30	104.00	1.4	1,959	0.07%
2022/05/11	8	107.06	1	108.00	107.00	7	1,937	0.36%
2022/05/10	8	105.88	13.1	107.51	109.50	-5.1	1,916	-0.27%
2022/05/09	3.1	108.40	0	0.00	108.50	3.1	1,890	0.17%
2022/05/06	10	113.35	9	113.44	113.00	1	1,844	0.05%
2022/05/05	0	117.50	1	118.00	118.00	-1	1,829	-0.05%
2022/05/04	8.1	118.62	15	118.10	117.50	-6.9	1,823	-0.38%
2022/05/03	0	0.00	2	122.75	123.50	-2	1,783	-0.11%
2022/04/29	0.1	123.00	7	123.29	122.50	-6.9	1,790	-0.39%
2022/04/28	0	0.00	2	121.50	122.50	-2	1,798	-0.11%
2022/04/27	4	117.62	5.8	118.12	121.00	-1.8	1,787	-0.10%
2022/04/26	2	121.00	3	122.00	121.00	-1	1,777	-0.06%
2022/04/25	24.1	122.57	17	121.79	121.50	7.1	1,827	0.39%
2022/04/22	1	128.50	3	129.17	129.00	-2	1,809	-0.11%
2022/04/21	0	130.00	6	130.67	132.00	-6	1,832	-0.33%
2022/04/20	2	129.25	0	0.00	129.00	2	1,853	0.11%
2022/04/18	1	128.00	0	0.00	128.00	1	1,927	0.05%
2022/04/15	1	128.50	3	129.17	129.00	-2	1,936	-0.10%
2022/04/14	0	0.00	1	131.50	131.50	-1	1,985	-0.05%
2022/04/13	2.1	129.89	4	130.88	132.00	-1.9	2,013	-0.09%
2022/04/12	6	127.50	2	128.50	128.00	4	2,103	0.19%
2022/04/11	15.1	131.32	1	128.50	128.50	14.1	2,361	0.60%
2022/04/07	10.1	137.05	2	137.00	135.50	8.1	2,394	0.34%
2022/04/06	3	139.00	0	0.00	139.50	3	2,384	0.13%
2022/04/01	2.1	140.29	0	0.00	141.00	2.1	2,389	0.09%
2022/03/30	2.2	143.73	3	143.33	143.50	-0.8	2,449	-0.03%
2022/03/29	0	0.00	14	139.57	141.00	-14	2,473	-0.57%
2022/03/28	2	139.50	2.1	139.98	140.00	-0.1	2,517	0.00%
2022/03/25	4	142.50	1	145.00	141.00	3	2,537	0.12%
2022/03/24	1	143.00	0	0.00	144.00	1	2,548	0.04%
2022/03/23	5.1	145.01	2	145.75	145.00	3.1	2,577	0.12%
2022/03/22	1	145.50	3	143.50	145.00	-2	2,617	-0.08%
2022/03/18	1	141.99	2	142.50	144.00	-1	2,776	-0.04%
2022/03/17	7	141.36	4	142.63	144.50	3	2,810	0.11%
2022/03/16	2.2	138.27	9	137.50	136.00	-6.8	2,793	-0.24%
2022/03/15	14	138.11	2	138.75	138.50	12	2,798	0.43%
2022/03/14	2	142.00	2	141.00	141.50	0	2,835	0.00%
2022/03/11	1	140.50	4	141.13	141.50	-3	2,949	-0.10%
2022/03/10	4.1	142.77	5	142.90	142.50	-0.9	2,981	-0.03%
2022/03/09	4.2	139.39	6	139.75	139.50	-1.8	3,012	-0.06%
2022/03/08	6	139.83	7	139.71	138.00	-1	3,068	-0.03%
2022/03/07	22	142.18	2	142.25	142.00	20	3,125	0.64%
2022/03/04	4.1	148.49	0	0.00	148.00	4.1	3,559	0.12%
2022/03/03	3	151.00	2	150.75	150.00	1	3,658	0.03%
2022/03/02	3.1	149.82	0	0.00	151.00	3.1	3,710	0.08%
2022/03/01	4	151.25	7	150.79	151.00	-3	3,751	-0.08%
2022/02/25	8.1	146.39	0	0.00	146.00	8.1	3,827	0.21%
2022/02/24	7.4	148.25	8	148.25	146.50	-0.6	3,894	-0.02%
2022/02/23	12	151.54	3.1	151.52	151.50	8.9	3,966	0.22%
2022/02/22	20	152.48	9	152.67	153.50	11	4,041	0.27%
2022/02/21	1.1	155.23	1	157.00	157.50	0.1	4,181	0.00%
2022/02/18	2	156.25	10	156.00	157.00	-8	4,352	-0.18%
2022/02/17	3	159.83	2.1	159.19	158.50	0.9	4,386	0.02%
2022/02/16	1	158.00	0	0.00	158.50	1	4,434	0.02%
2022/02/15	12	155.08	1	156.50	155.00	11	4,472	0.25%
2022/02/14	2	155.00	10	157.00	154.50	-8	4,496	-0.18%
2022/02/11	0	0.00	2	158.00	159.50	-2	4,542	-0.04%
2022/02/10	13	158.58	0	0.00	158.50	13	4,635	0.28%
2022/02/09	1	157.00	2	157.25	158.50	-1	4,670	-0.02%
2022/02/08	3.5	156.21	4	155.75	156.50	-0.6	4,725	-0.01%
2022/02/07	5.1	153.29	4.1	154.39	153.50	1	4,964	0.02%
2022/01/26	12.5	150.60	1	151.00	150.50	11.5	5,156	0.22%
2022/01/25	6	151.25	2	151.25	151.00	4	5,207	0.08%
2022/01/24	0	0.00	7	153.00	154.00	-7	5,208	-0.13%
2022/01/21	11.1	155.50	0	0.00	155.50	11.1	5,227	0.21%
2022/01/20	0.1	156.00	2.4	158.08	158.50	-2.3	5,272	-0.04%
2022/01/19	6	156.92	7	157.21	156.50	-1	5,293	-0.02%
2022/01/18	4.8	159.61	1	162.00	157.50	3.8	5,301	0.07%
2022/01/17	2	156.50	4	156.13	157.00	-2	5,263	-0.04%
2022/01/14	3	151.83	6	152.75	154.50	-3	5,266	-0.06%
2022/01/13	14.3	154.16	3.1	154.35	154.50	11.2	5,271	0.21%
2022/01/12	8.2	157.20	6	157.00	156.00	2.2	5,279	0.04%
2022/01/11	27	161.17	2	161.25	160.50	25	5,269	0.47%
2022/01/10	1.3	167.39	1	167.50	167.50	0.3	5,210	0.01%
2022/01/07	5.2	167.73	5	167.40	167.00	0.2	5,231	0.00%
2022/01/06	4.2	171.60	2	171.50	171.50	2.2	5,233	0.04%
2022/01/05	16.3	174.89	17	174.26	173.00	-0.7	5,265	-0.01%
2022/01/04	29.2	176.81	22.4	176.96	177.00	6.8	5,217	0.13%
2022/01/03	12	169.71	19.1	170.47	171.00	-7.1	4,972	-0.14%
2021/12/30	6	167.08	4	166.50	167.00	2	4,978	0.04%
2021/12/29	6	166.33	0	0.00	166.50	6	5,008	0.12%
2021/12/28	2.1	168.02	2.3	167.50	167.50	-0.2	5,039	0.00%
2021/12/27	3.1	167.50	4	168.00	167.00	-1	5,057	-0.02%
2021/12/24	1.1	166.09	3.5	166.36	166.00	-2.4	5,096	-0.05%
2021/12/23	4.1	169.14	4	169.00	169.00	0.1	5,131	0.00%
2021/12/22	14.1	168.16	10.1	169.11	169.00	4	5,181	0.08%
2021/12/21	0	0.00	3	166.83	167.00	-3	5,179	-0.06%
2021/12/20	6	165.42	4	165.88	165.00	2	5,171	0.04%
2021/12/17	45	165.88	5	166.00	166.50	40	5,157	0.78%
2021/12/16	20.1	167.12	5	166.70	166.00	15.1	5,136	0.29%
2021/12/15	18.1	167.14	17	167.68	167.50	1.1	5,114	0.02%
2021/12/14	10.3	162.94	6	161.50	162.50	4.3	5,024	0.09%
2021/12/13	20.3	162.33	10	162.05	162.00	10.3	5,000	0.21%
2021/12/10	5.2	164.40	3	164.83	164.00	2.2	4,978	0.04%
2021/12/09	5.1	166.12	4	166.00	167.00	1.1	4,960	0.02%
2021/12/08	3.4	165.53	2	166.75	164.00	1.4	4,937	0.03%
2021/12/07	13.1	165.12	9	165.28	164.00	4.1	4,901	0.08%
2021/12/06	12	170.46	1	171.00	169.00	11	4,809	0.23%
2021/12/03	2.1	172.02	4	172.25	172.50	-1.9	4,804	-0.04%
2021/12/02	11.1	174.90	6.1	172.11	171.00	5	4,774	0.10%
2021/12/01	15.2	174.72	10	174.60	174.50	5.2	4,705	0.11%
2021/11/30	9.2	177.79	3.1	180.09	173.50	6.2	4,614	0.13%
2021/11/29	6.1	172.28	18	171.89	176.00	-12	4,155	-0.29%
2021/11/26	5.1	175.39	23.2	174.52	173.00	-18.1	4,068	-0.44%
2021/11/25	3	179.83	12.2	179.34	178.50	-9.2	4,027	-0.23%
2021/11/24	14	178.79	8.4	179.09	179.50	5.6	3,993	0.14%
2021/11/23	16.2	181.33	18.2	180.85	180.00	-2	3,928	-0.05%
2021/11/22	10.3	181.31	33.1	182.49	183.50	-22.9	3,864	-0.59%
2021/11/19	10.3	176.69	20	176.10	177.50	-9.7	3,775	-0.26%
2021/11/18	28.1	174.47	38.4	175.02	175.00	-10.4	3,691	-0.28%
2021/11/17	28.1	167.99	19.2	166.03	171.00	8.8	3,533	0.25%
2021/11/16	5.4	160.48	2	160.50	160.50	3.4	3,392	0.10%
2021/11/15	10	158.80	20.1	159.49	160.00	-10.1	3,437	-0.29%
2021/11/12	12.1	155.00	5	154.70	154.50	7.1	3,408	0.21%
2021/11/11	14	156.96	43	157.40	156.50	-29	3,375	-0.86%
2021/11/10	33	159.86	29	159.83	159.00	4	3,368	0.12%
2021/11/09	32.3	156.17	15	157.23	159.00	17.3	3,360	0.51%
2021/11/08	5	149.50	1	150.50	151.50	4	3,263	0.12%
2021/11/05	41.2	154.88	3	154.33	154.00	38.2	3,245	1.18%
2021/11/04	68.5	159.31	12.1	158.02	157.50	56.4	3,204	1.76%
2021/11/03	4.2	155.69	30.6	156.22	158.00	-26.4	2,986	-0.88%
2021/11/02	19.2	145.18	8	147.56	144.00	11.2	2,795	0.40%
2021/11/01	5.1	150.21	3	150.00	150.00	2.1	2,739	0.08%
2021/10/29	9	152.33	1	152.50	151.00	8	2,726	0.29%
2021/10/28	7.1	152.80	5.1	153.63	153.50	2	2,728	0.07%
2021/10/27	7	149.00	5	150.70	151.50	2	2,699	0.07%
2021/10/26	4.2	150.87	25	151.84	150.50	-20.9	2,695	-0.77%
2021/10/25	4.1	150.77	2	151.50	151.50	2.1	2,686	0.08%
2021/10/22	12	148.04	0.1	147.50	149.00	11.9	2,717	0.44%
2021/10/21	9	147.72	2	147.00	147.50	7	2,735	0.26%
2021/10/20	30	146.40	20.1	146.92	147.50	9.9	2,728	0.36%
2021/10/19	12	144.04	9.1	144.49	145.00	2.9	2,729	0.11%
2021/10/18	1	144.50	1	143.00	143.00	0	2,767	0.00%
2021/10/15	2.1	145.51	4	144.50	146.00	-2	2,798	-0.07%
2021/10/14	4	140.63	4	140.63	142.00	0	2,803	0.00%
2021/10/13	11	139.41	9	139.33	138.50	2	2,790	0.07%
2021/10/12	9.1	144.39	8	145.44	144.00	1.1	2,750	0.04%
2021/10/08	9.3	149.23	2	149.55	148.00	7.3	2,757	0.27%
2021/10/07	3	148.50	7	148.14	150.00	-4	2,769	-0.14%
2021/10/06	6	145.08	2	144.25	143.50	4	2,748	0.15%
2021/10/05	0.1	148.50	2.1	145.86	149.00	-2	2,729	-0.07%
2021/10/04	3	149.32	10.5	146.62	146.00	-7.5	2,731	-0.27%
2021/10/01	8	150.87	3	148.17	149.50	5	2,788	0.18%
2021/09/30	3	153.17	1	152.50	153.00	2	2,839	0.07%
2021/09/29	9	152.78	3	153.00	155.00	6	2,848	0.21%
2021/09/28	8.1	159.07	3	158.83	158.00	5.1	2,819	0.18%
2021/09/27	2	164.50	0	0.00	163.50	2	2,851	0.07%
2021/09/24	3	166.67	1	166.50	166.50	2	3,018	0.07%
2021/09/23	2.1	166.02	3	167.67	165.50	-0.9	3,165	-0.03%
2021/09/22	4	165.25	2	166.00	165.00	2	3,268	0.06%
2021/09/17	0	0.00	3	170.67	170.50	-3	3,270	-0.09%
2021/09/16	4	169.00	2	169.75	168.50	2	3,302	0.06%
2021/09/15	7.5	168.40	3	168.00	167.50	4.5	3,294	0.14%
2021/09/14	2	174.25	2	174.25	172.00	0	3,316	0.00%
2021/09/13	0.1	174.00	1	174.00	172.50	-0.9	3,344	-0.03%
2021/09/10	1	171.00	2	173.50	175.00	-1	3,390	-0.03%
2021/09/09	1	175.50	6	174.33	174.00	-5	3,462	-0.14%
2021/09/08	2	175.25	0	0.00	175.00	2	3,557	0.06%
2021/09/07	0	0.00	1	179.50	178.50	-1	3,636	-0.03%
2021/09/06	1.1	180.02	3	180.33	179.50	-2	3,797	-0.05%
2021/09/03	1	182.00	8	182.38	182.00	-7	3,848	-0.18%
2021/09/02	8.1	182.33	15	184.80	181.00	-6.9	3,903	-0.18%
2021/09/01	2	182.75	18	184.86	186.50	-16	3,923	-0.41%
2021/08/31	10.1	180.01	2	180.00	180.50	8.1	3,923	0.21%
2021/08/30	6	183.42	1	186.00	183.50	5	3,941	0.13%
2021/08/27	1.1	189.05	8	188.81	189.00	-7	3,972	-0.17%
2021/08/26	5	185.30	6	187.42	185.00	-1	3,958	-0.03%
2021/08/25	2	188.00	2.1	186.18	188.50	-0.1	4,002	0.00%
2021/08/24	2	184.00	3	185.17	182.50	-1	4,038	-0.02%
2021/08/23	4	181.75	10	181.90	183.00	-6	4,131	-0.15%
2021/08/20	13	176.04	4	176.26	178.00	9	4,185	0.21%
2021/08/19	29	179.81	8	179.00	177.00	21	4,218	0.50%
2021/08/18	2.1	181.32	10	183.90	190.00	-7.9	4,193	-0.19%
2021/08/17	8	186.94	3	186.83	183.50	5	4,289	0.12%
2021/08/16	8	186.06	7.2	185.72	188.00	0.8	4,359	0.02%
2021/08/13	11.1	189.46	3	188.67	188.00	8.1	4,494	0.18%
2021/08/12	6	195.17	0.1	196.50	195.00	6	4,504	0.13%
2021/08/11	9.1	195.54	8	195.00	194.50	1.1	4,575	0.02%
2021/08/10	10	198.35	3	199.00	197.50	7	4,678	0.15%
2021/08/09	31	202.71	1	206.48	201.00	30	4,792	0.63%
2021/08/06	2	203.77	0	205.00	204.50	2	4,976	0.04%
2021/08/05	1	206.50	12	207.54	208.00	-11	5,084	-0.22%
2021/08/04	0	206.50	3	207.00	206.00	-3	5,323	-0.06%
2021/08/03	2	207.75	0	0.00	206.50	2	5,482	0.04%
2021/08/02	1	207.00	9	206.67	209.00	-8	5,536	-0.14%
2021/07/30	5	201.30	1	202.00	200.00	4	5,638	0.07%
2021/07/29	16	204.19	3	203.83	204.50	13	5,703	0.23%
2021/07/28	7.1	200.17	14.2	200.14	203.50	-7.2	5,801	-0.12%
2021/07/27	9.4	208.91	4.3	209.43	205.50	5.1	5,906	0.09%
2021/07/26	3.1	208.51	1	208.50	209.50	2.1	5,999	0.03%
2021/07/23	13	210.65	3	214.17	209.00	10	6,005	0.17%
2021/07/22	5	210.50	10.4	212.27	210.50	-5.4	6,007	-0.09%
2021/07/21	8.2	206.60	11	205.09	205.00	-2.8	5,973	-0.05%
2021/07/20	13.4	208.28	3	206.67	206.50	10.4	5,962	0.17%
2021/07/19	6.1	210.42	2.1	210.31	211.00	4	5,973	0.07%
2021/07/16	5.1	213.62	7.5	213.77	214.00	-2.4	6,002	-0.04%
2021/07/15	11.6	215.62	15	216.33	215.50	-3.4	6,041	-0.06%
2021/07/14	3.1	215.34	3.4	216.35	214.50	-0.2	6,130	0.00%
2021/07/13	13	215.50	9	215.83	213.00	4	6,161	0.06%
2021/07/12	3.3	212.18	3	213.17	211.50	0.3	6,178	0.00%
2021/07/09	3.8	212.56	3	212.50	211.00	0.8	6,205	0.01%
2021/07/08	5.1	214.69	4	214.63	213.50	1.1	6,299	0.02%
2021/07/07	14	218.43	10	219.25	218.00	4	6,299	0.06%
2021/07/06	7	215.71	11	216.50	216.00	-4	6,251	-0.06%
2021/07/05	3.3	212.89	4	212.75	212.00	-0.7	6,294	-0.01%
2021/07/02	10.6	210.45	9	210.89	211.00	1.6	6,464	0.02%
2021/07/01	36.7	216.68	11	216.45	214.00	25.7	6,527	0.39%
2021/06/30	28	222.32	41.5	219.29	227.50	-13.5	6,425	-0.21%
2021/06/29	10.4	216.16	15	218.03	213.50	-4.6	6,349	-0.07%
2021/06/28	4.5	212.96	2	212.75	213.00	2.5	6,298	0.04%
2021/06/25	9.1	212.41	8	213.38	212.50	1.1	6,372	0.02%
2021/06/24	3	211.67	5	211.90	211.00	-2	6,402	-0.03%
2021/06/23	1	210.50	7	211.21	212.00	-6	6,544	-0.09%
2021/06/22	7.5	207.91	13	207.35	206.00	-5.5	6,625	-0.08%
2021/06/21	17	207.94	7.5	207.03	207.00	9.5	6,642	0.14%
2021/06/18	14.1	216.86	3	215.83	213.50	11.1	6,653	0.17%
2021/06/17	16.3	216.47	19	216.97	217.00	-2.7	6,663	-0.04%
2021/06/16	25.2	213.73	18	213.75	212.50	7.2	6,656	0.11%
2021/06/15	20.2	216.71	25.2	215.98	218.00	-5	6,683	-0.08%
2021/06/11	22.1	208.34	9.1	208.50	207.00	13.1	6,593	0.20%
2021/06/10	3	207.17	7	207.21	207.50	-4	6,805	-0.06%
2021/06/09	8	205.19	8	204.31	205.50	0	6,867	0.00%
2021/06/08	5	202.40	9	202.94	203.00	-4	7,029	-0.06%
2021/06/07	5.6	199.19	3	199.50	199.50	2.6	7,359	0.04%
2021/06/04	2.5	201.40	4	201.25	202.00	-1.5	7,451	-0.02%
2021/06/03	4.1	205.88	7	206.36	206.00	-2.9	7,585	-0.04%
2021/06/02	10.1	206.19	5	205.90	204.50	5.1	7,708	0.07%
2021/06/01	3	210.33	14	210.25	210.50	-11	7,761	-0.14%
2021/05/31	15	210.00	15	210.00	210.00	0	7,814	0.00%
2021/05/28	6	207.17	11	206.95	207.50	-5	7,883	-0.06%
2021/05/27	14	202.71	6	202.33	201.00	8	7,949	0.10%
2021/05/26	6.2	204.53	4	203.75	205.50	2.2	8,207	0.03%
2021/05/25	10	202.40	16	202.88	204.50	-6	8,404	-0.07%
2021/05/24	6	193.58	16	191.47	198.50	-10	8,596	-0.12%
2021/05/21	23	195.02	21	194.43	192.00	2	8,846	0.02%
2021/05/20	14	192.32	6.1	192.35	189.50	7.9	9,074	0.09%
2021/05/19	10	190.15	15.9	191.02	192.50	-5.9	9,315	-0.06%
2021/05/18	14.1	192.18	22	192.23	194.50	-7.9	9,625	-0.08%
2021/05/17	16.2	182.80	13	184.31	184.00	3.2	9,952	0.03%
2021/05/14	39.3	201.70	35.4	201.71	195.00	3.9	9,886	0.04%
2021/05/13	21	190.14	45	189.66	191.50	-24	9,736	-0.25%
2021/05/12	61	193.88	44.2	192.38	190.00	16.8	9,752	0.17%
2021/05/11	25.4	208.82	21.2	209.31	205.00	4.2	9,599	0.04%
2021/05/10	10	224.15	5.4	225.84	222.00	4.7	9,569	0.05%
2021/05/07	21.5	228.81	34.1	227.98	231.00	-12.6	9,587	-0.13%
2021/05/06	9	217.72	7.1	217.68	218.00	1.9	9,553	0.02%
2021/05/05	32.3	220.43	9	216.06	214.00	23.3	9,563	0.24%
2021/05/04	16.2	227.86	16	228.78	224.00	0.2	9,753	0.00%
2021/05/03	37.2	232.70	14	231.86	228.50	23.2	9,876	0.23%
2021/04/29	12.1	243.88	13	244.69	242.50	-0.9	9,839	-0.01%
2021/04/28	10	244.95	10	244.40	244.00	0	9,898	0.00%
2021/04/27	4.1	245.14	11	245.87	246.00	-7	10,010	-0.07%
2021/04/26	6.1	245.25	29	245.53	244.50	-22.9	10,064	-0.23%
2021/04/23	12.1	244.76	13	245.88	244.00	-0.9	10,141	-0.01%
2021/04/22	10.1	243.81	24.3	243.95	240.50	-14.2	10,322	-0.14%
2021/04/21	22	249.45	4.1	249.04	248.00	17.9	10,562	0.17%
2021/04/20	23.7	253.83	34.3	254.28	251.50	-10.6	10,762	-0.10%
2021/04/19	18.2	249.15	18.6	250.01	250.00	-0.4	10,855	0.00%
2021/04/16	2.4	244.23	4.1	246.00	246.50	-1.7	11,082	-0.02%
2021/04/15	9.1	242.88	5.1	244.12	245.00	4	11,601	0.03%
2021/04/14	22.1	241.95	17.2	240.44	243.00	4.9	11,708	0.04%
2021/04/13	10.3	248.63	14.1	250.23	246.50	-3.8	11,803	-0.03%
2021/04/12	6.2	251.15	9	252.56	250.50	-2.8	11,900	-0.02%
2021/04/09	17.4	256.32	33	255.39	254.50	-15.6	11,928	-0.13%
2021/04/08	40	263.37	15.3	261.81	261.00	24.7	11,979	0.21%
2021/04/07	19.3	257.08	22	257.86	259.50	-2.7	11,879	-0.02%
2021/04/06	21.1	255.14	12.2	254.93	255.50	8.9	11,910	0.07%
2021/04/01	8.2	250.55	11	252.27	253.50	-2.8	11,983	-0.02%
2021/03/31	9	250.28	4.3	250.92	249.50	4.7	12,063	0.04%
2021/03/30	9.1	254.49	15	254.70	253.50	-5.9	12,483	-0.05%
2021/03/29	20.1	253.27	7	252.21	251.50	13.1	12,555	0.10%
2021/03/26	11.2	249.35	19.3	250.43	252.50	-8.1	12,624	-0.06%
2021/03/25	19.5	243.30	5.1	244.21	241.50	14.4	12,686	0.11%
2021/03/24	5	247.50	8	248.00	248.00	-3	12,729	-0.02%
2021/03/23	15	250.97	3	251.17	249.00	12	12,952	0.09%
2021/03/22	6	250.33	14.1	251.80	253.00	-8.1	13,122	-0.06%
2021/03/19	15.1	246.78	4.2	247.13	249.00	10.9	13,449	0.08%
2021/03/18	37.2	251.73	11	253.05	252.00	26.2	13,616	0.19%
2021/03/17	10	257.90	10	258.34	255.50	0	14,218	0.00%
2021/03/16	50	263.29	21.3	263.91	259.00	28.7	15,136	0.19%
2021/03/15	5.2	256.81	14.2	257.68	259.00	-9	15,560	-0.06%
2021/03/12	22.2	257.26	10.3	257.54	254.00	12	15,567	0.08%
2021/03/11	28	254.98	38.8	256.26	258.00	-10.8	15,712	-0.07%
2021/03/10	24.1	240.42	9.1	240.64	238.50	15	15,488	0.10%
2021/03/09	35.1	241.38	35.2	241.43	242.00	-0.1	15,556	0.00%
2021/03/08	14.1	243.64	8	243.56	240.50	6.1	15,530	0.04%
2021/03/05	17	249.79	22	250.05	249.00	-5	15,774	-0.03%
2021/03/04	22.1	255.57	10.1	255.35	254.00	12	15,815	0.08%
2021/03/03	19.2	255.70	36	256.99	260.50	-16.8	15,784	-0.11%
2021/03/02	28.4	255.04	33.1	256.53	251.00	-4.7	15,690	-0.03%
2021/02/26	61.8	257.54	25.2	256.02	254.00	36.6	15,887	0.23%
2021/02/25	44.2	275.08	28	273.45	269.00	16.2	15,906	0.10%
2021/02/24	86.7	279.63	43	275.92	271.50	43.7	15,768	0.28%
2021/02/23	38.1	280.07	62.3	282.91	289.00	-24.2	15,814	-0.15%
2021/02/22	64.1	277.01	40.1	280.61	279.00	24.1	15,578	0.15%
2021/02/19	30.2	260.09	40.3	263.11	265.00	-10.1	15,256	-0.07%
2021/02/18	62.5	260.74	28.3	260.61	255.50	34.2	15,043	0.23%
2021/02/17	16.1	245.43	54.5	250.84	259.50	-38.4	14,819	-0.26%
2021/02/05	6	236.67	39	235.91	236.00	-33	14,448	-0.23%
2021/02/04	13	235.42	9	235.44	232.50	4	14,569	0.03%
2021/02/03	8	235.44	27.2	235.59	237.00	-19.2	14,672	-0.13%
2021/02/02	4	233.00	27.8	232.49	232.50	-23.8	14,724	-0.16%
2021/02/01	8.2	220.57	15.2	223.02	229.00	-7.1	14,787	-0.05%
2021/01/29	9	227.28	9.2	226.01	220.50	-0.2	14,800	0.00%
2021/01/28	5.2	227.84	29.2	229.75	227.00	-24	14,910	-0.16%
2021/01/27	11	233.45	6.2	233.22	233.00	4.8	15,379	0.03%
2021/01/26	50.5	239.51	34.1	238.73	232.00	16.4	15,864	0.10%
2021/01/25	20.1	236.54	34	237.87	239.00	-13.9	15,610	-0.09%
2021/01/22	11	230.09	10.2	230.06	231.50	0.8	15,424	0.01%
2021/01/21	6	227.08	10.1	227.76	228.00	-4.1	15,383	-0.03%
2021/01/20	31.1	227.14	13	229.46	225.50	18.1	15,360	0.12%
2021/01/19	9	234.67	15.3	235.59	234.50	-6.3	15,332	-0.04%
2021/01/18	7.1	229.54	16	229.68	233.50	-8.9	15,348	-0.06%
2021/01/15	49.3	237.65	15.1	233.72	232.00	34.2	15,245	0.22%
2021/01/14	32.1	235.17	26.1	235.25	240.00	6	15,066	0.04%
2021/01/13	6	236.00	38	238.63	238.50	-32	14,801	-0.22%
2021/01/12	46.3	234.59	11.2	233.16	232.50	35.1	14,567	0.24%
2021/01/11	28.4	242.23	10	243.05	242.00	18.4	14,368	0.13%
2021/01/08	64	237.97	63.7	238.41	238.50	0.3	14,159	0.00%
2021/01/07	13.1	228.12	21.1	229.57	230.50	-8	13,599	-0.06%
2021/01/06	32.5	227.62	19.1	227.76	224.00	13.4	13,473	0.10%
2021/01/05	16	233.38	30.1	233.80	233.00	-14.1	13,324	-0.11%
2021/01/04	18	230.78	13	230.46	230.00	5	13,194	0.04%
2020/12/31	13.3	231.45	6	230.83	230.50	7.3	13,151	0.06%
2020/12/30	12	227.17	16.2	227.30	228.50	-4.2	13,011	-0.03%
2020/12/29	29	223.95	16	224.63	224.50	13	12,945	0.10%
2020/12/28	15	221.23	14	220.54	222.50	1	12,863	0.01%
2020/12/25	32	224.11	6	225.42	223.00	26	12,777	0.20%
2020/12/24	65	231.68	51.5	232.91	227.00	13.5	12,763	0.11%
2020/12/23	12	219.75	16.3	221.05	220.50	-4.3	12,322	-0.03%
2020/12/22	15.7	220.14	8	220.81	215.50	7.7	12,237	0.06%
2020/12/21	14.8	222.10	32	220.31	221.50	-17.2	12,204	-0.14%
2020/12/18	26.3	224.35	23.2	225.19	222.50	3.1	12,012	0.03%
2020/12/17	31	226.16	27	226.91	230.00	4	11,871	0.03%
2020/12/16	46	232.32	48.1	230.72	230.50	-2.1	11,616	-0.02%
2020/12/15	44	229.16	76	226.79	223.00	-32	11,399	-0.28%
2020/12/14	32	239.56	14	238.61	237.50	18	11,035	0.16%
2020/12/11	86.2	240.72	100.1	239.33	242.00	-13.9	10,796	-0.13%
2020/12/10	100.7	236.94	92.1	235.28	235.00	8.6	10,109	0.09%
2020/12/09	25.1	223.65	137.2	225.73	230.00	-112.2	9,196	-1.22%	大賣/鉅額交易
2020/12/08	13	209.81	19	209.89	209.50	-6	8,527	-0.07%
2020/12/07	28.5	209.16	41.1	210.11	208.50	-12.5	8,444	-0.15%
2020/12/04	17	202.09	13	202.31	203.00	4	8,179	0.05%
2020/12/03	21	201.76	12	201.75	201.50	9	8,149	0.11%
2020/12/02	25	198.96	23.1	198.96	199.00	1.9	7,986	0.02%
2020/12/01	84.2	200.78	93.1	200.34	202.00	-8.9	7,892	-0.11%
2020/11/30	41	195.18	21.7	195.57	194.50	19.3	7,538	0.26%
2020/11/27	9.8	190.47	10	191.60	192.00	-0.2	7,410	0.00%
2020/11/26	7.6	187.13	8	187.56	188.50	-0.4	7,376	-0.01%
2020/11/25	60.2	187.31	42.2	187.63	184.50	18	7,356	0.24%
2020/11/24	43	195.06	41.1	195.60	191.50	1.9	7,075	0.03%
2020/11/23	18	192.47	28	192.63	193.50	-10	6,789	-0.15%
2020/11/20	73.5	194.21	79.2	194.42	191.50	-5.7	6,696	-0.09%
2020/11/19	20.1	188.95	17.4	189.80	189.00	2.7	6,377	0.04%
2020/11/18	1	187.00	7.1	188.36	187.50	-6.1	6,377	-0.10%
2020/11/17	16	187.81	13	187.92	187.00	3	6,428	0.05%
2020/11/16	30	188.88	34.2	189.46	188.00	-4.2	6,612	-0.06%
2020/11/13	0.2	187.00	27	186.89	187.00	-26.8	6,632	-0.40%
2020/11/12	41	187.26	37	187.59	185.00	4	6,658	0.06%
2020/11/11	15	185.20	42.2	185.83	186.00	-27.2	6,606	-0.41%
2020/11/10	24	183.54	74.1	182.77	182.00	-50.1	6,482	-0.77%
2020/11/09	23	182.20	37	182.35	182.50	-14	6,362	-0.22%
2020/11/06	20.5	179.96	27	179.85	178.00	-6.5	6,352	-0.10%
2020/11/05	46.1	179.20	34	179.63	179.00	12.1	6,388	0.19%
2020/11/04	76.5	180.92	61.1	180.94	181.00	15.4	6,223	0.25%
2020/11/03	21.5	175.27	106	178.35	181.50	-84.5	5,801	-1.46%	大賣/
2020/11/02	26.1	164.87	24	164.50	165.00	2.1	5,313	0.04%
2020/10/30	7	164.21	10	163.75	163.50	-3	5,458	-0.05%
2020/10/29	6	160.42	6	161.17	162.00	0	5,439	0.00%
2020/10/28	11	163.18	5	163.60	163.50	6	5,538	0.11%
2020/10/27	7	164.22	7	165.43	165.00	0	5,539	0.00%
2020/10/26	6	164.58	20.1	164.63	166.50	-14.1	5,445	-0.26%
2020/10/23	1	161.50	2	161.25	161.50	-1	5,402	-0.02%
2020/10/22	1	160.50	1	161.50	161.50	0	5,545	0.00%
2020/10/21	1	162.00	16	162.50	161.50	-15	5,600	-0.27%
2020/10/20	12	161.83	8	161.88	161.50	4	5,642	0.07%
2020/10/19	2	162.00	3	162.17	162.00	-1	5,724	-0.02%
2020/10/16	11	161.36	24	161.81	161.00	-13	5,802	-0.22%
2020/10/15	4	159.38	7.1	159.94	159.50	-3.1	5,776	-0.05%
2020/10/14	4	161.13	2	161.50	161.00	2	5,790	0.03%
2020/10/13	7	162.93	11	162.14	162.00	-4	5,807	-0.07%
2020/10/12	5	159.10	7	159.79	159.50	-2	5,768	-0.03%
2020/10/08	4	162.38	9	161.67	161.00	-5	5,769	-0.09%
2020/10/07	1.3	160.00	11	158.86	159.00	-9.7	5,777	-0.17%
2020/10/06	11	158.86	14	159.36	159.50	-3	5,807	-0.05%
2020/10/05	5	155.70	14	155.96	156.50	-9	5,843	-0.15%
2020/09/30	2	153.50	9	153.22	154.50	-7	5,814	-0.12%
2020/09/29	18	152.83	6	153.42	151.00	12	5,853	0.20%
2020/09/28	4	148.13	1	147.00	148.50	3	5,887	0.05%
2020/09/25	16	146.75	12	147.00	146.00	4	5,970	0.07%
2020/09/24	22	151.41	4	149.13	149.00	18	5,947	0.30%
2020/09/23	5	157.70	12	156.92	157.00	-7	5,876	-0.12%
2020/09/22	5	159.00	1	160.50	158.50	4	5,928	0.07%
2020/09/21	7	161.79	2	162.73	161.00	5	6,127	0.08%
2020/09/18	3	164.17	1	164.00	164.50	2	6,246	0.03%
2020/09/17	34	166.26	36	164.18	164.00	-2	6,368	-0.03%
2020/09/16	8	162.50	4	163.13	163.00	4	6,435	0.06%
2020/09/15	13	163.88	2	163.75	163.00	11	6,521	0.17%
2020/09/14	3	164.33	12	163.96	165.00	-9	6,601	-0.14%
2020/09/11	12	159.54	0.1	161.00	160.00	11.9	6,582	0.18%
2020/09/10	5	161.20	2	160.00	159.50	3	6,679	0.05%
2020/09/09	13	159.35	1	159.50	161.50	12	6,778	0.18%
2020/09/08	7	159.22	3	160.33	160.00	4	6,772	0.06%
2020/09/07	3.2	158.28	5	157.50	156.50	-1.8	6,783	-0.03%
2020/09/04	6	158.75	8	158.69	159.00	-2	6,895	-0.03%
2020/09/03	0	0.00	1	162.00	161.50	-1	6,955	-0.01%
2020/09/02	8	160.63	10	161.55	160.50	-2	6,998	-0.03%
2020/09/01	4	160.63	12	158.42	161.50	-8	7,127	-0.11%
2020/08/31	11	161.45	5	161.90	160.00	6	7,378	0.08%
2020/08/28	2.2	163.32	4	162.88	163.00	-1.8	7,790	-0.02%
2020/08/27	8	163.75	11	163.45	163.00	-3	7,905	-0.04%
2020/08/26	8	162.88	4	163.00	163.50	4	7,954	0.05%
2020/08/25	6	163.58	5	163.50	163.50	1	8,056	0.01%
2020/08/24	23	163.67	16	161.97	162.50	7	8,121	0.09%
2020/08/21	10	163.05	17	163.18	165.00	-7	8,124	-0.09%
2020/08/20	59	163.28	44	162.59	161.50	15	8,160	0.18%
2020/08/19	63	180.07	23	177.96	176.00	40	8,130	0.49%
2020/08/18	13	183.81	25	184.84	184.00	-12	8,084	-0.15%
2020/08/17	7	184.21	27	184.28	183.50	-20	8,076	-0.25%
2020/08/14	8	181.38	6	180.75	181.50	2	8,029	0.02%
2020/08/13	18	180.42	6	180.75	179.00	12	8,198	0.15%
2020/08/12	19	181.37	16	180.84	182.00	3	8,302	0.04%
2020/08/11	9	180.00	42	180.82	179.00	-33	8,376	-0.39%
2020/08/10	20	176.82	3	176.33	176.00	17	8,391	0.20%
2020/08/07	34	181.09	23	182.13	179.00	11	8,543	0.13%
2020/08/06	44	179.89	18	180.92	178.50	26	8,603	0.30%
2020/08/05	19	183.76	29	184.21	184.50	-10	8,766	-0.11%
2020/08/04	29	180.19	25	180.08	181.00	4	8,672	0.05%
2020/08/03	7	180.79	9	180.94	180.00	-2	8,730	-0.02%
2020/07/31	4	175.88	4	175.38	175.50	0	8,734	0.00%
2020/07/30	0	0.00	3	176.17	177.00	-3	8,851	-0.03%
2020/07/29	14	173.43	7	173.86	174.00	7	9,332	0.08%
2020/07/28	30	179.27	12	181.54	175.00	18	9,540	0.19%
2020/07/27	18	180.14	47.2	181.18	181.50	-29.2	9,628	-0.30%
2020/07/24	24	178.25	3	178.50	177.00	21	9,761	0.22%
2020/07/23	33	181.27	7	182.79	180.00	26	10,102	0.26%
2020/07/22	9	182.44	37	183.16	185.00	-28	10,574	-0.26%
2020/07/21	14	179.43	10	180.15	179.00	4	10,873	0.04%
2020/07/20	13.2	174.51	14	175.93	177.00	-0.8	11,391	-0.01%
2020/07/17	4	178.13	9	177.94	176.00	-5	11,964	-0.04%
2020/07/16	4	178.88	4	178.38	177.50	0	12,172	0.00%
2020/07/15	14	179.14	17	179.65	177.50	-3	12,433	-0.02%
2020/07/14	4	178.88	11	179.14	178.00	-7	12,817	-0.05%
2020/07/13	8	180.00	17	180.53	181.50	-9	13,201	-0.07%
2020/07/10	25	180.42	27	182.13	178.50	-2	13,593	-0.01%
2020/07/09	10	182.80	15	182.83	182.00	-5	13,630	-0.04%
2020/07/08	34	185.69	20	185.03	184.50	14	13,662	0.10%
2020/07/07	44	184.84	48	184.77	183.50	-4	13,673	-0.03%
2020/07/06	34.2	182.24	34	181.56	182.50	0.2	13,995	0.00%
2020/07/03	17	180.29	8	180.13	179.00	9	14,388	0.06%
2020/07/02	13.1	180.62	6	179.83	181.00	7.1	14,620	0.05%
2020/07/01	17	180.24	12	180.04	179.00	5	14,870	0.03%
2020/06/30	41	178.35	22	177.32	179.00	19	14,917	0.13%
2020/06/29	13	183.77	4	184.25	184.00	9	14,871	0.06%
2020/06/24	46	189.46	2	189.50	188.50	44	14,940	0.29%
2020/06/23	8	189.13	6	189.58	189.50	2	15,073	0.01%
2020/06/22	4	187.50	37	188.76	187.00	-33	15,190	-0.22%
2020/06/19	19	189.18	10	190.45	187.00	9	15,381	0.06%
2020/06/18	6	188.01	15.7	188.38	190.00	-9.7	15,488	-0.06%
2020/06/17	28	187.61	9.4	187.00	187.50	18.6	15,610	0.12%
2020/06/16	26	187.85	54	189.73	189.50	-28	15,707	-0.18%
2020/06/15	23	186.22	4	186.63	184.50	19	15,896	0.12%
2020/06/12	32	185.64	23	184.59	188.00	9	16,091	0.06%
2020/06/11	59.1	192.39	16	191.44	189.50	43.1	16,390	0.26%
2020/06/10	13	198.57	6	198.00	196.50	7	16,600	0.04%
2020/06/09	18	198.06	15	198.90	197.50	3	16,865	0.02%
2020/06/08	51	198.62	20	198.30	197.00	31	17,158	0.18%
2020/06/05	70	201.07	34	199.22	198.50	36	17,252	0.21%
2020/06/04	81	204.35	113	203.39	206.00	-32	17,272	-0.19%	大賣/
2020/06/03	8	193.63	54	193.74	194.50	-46	17,049	-0.27%
2020/06/02	43	190.67	5	190.30	190.00	38	17,052	0.22%
2020/06/01	10	191.45	29	191.90	192.50	-19	17,151	-0.11%
2020/05/29	9	187.72	8	187.88	187.00	1	17,327	0.01%
2020/05/28	25.3	191.37	24	188.94	187.50	1.3	17,442	0.01%
2020/05/27	39	190.59	30	191.12	191.00	9	17,657	0.05%
2020/05/26	38	192.93	18	191.92	188.00	20	17,910	0.11%
2020/05/25	15	183.10	26	182.92	188.00	-11	18,219	-0.06%
2020/05/22	12	185.04	10	184.25	184.00	2	18,793	0.01%
2020/05/21	16	190.56	18	190.22	190.00	-2	18,843	-0.01%
2020/05/20	54	191.78	31	191.06	189.00	23	18,938	0.12%
2020/05/19	33.3	188.25	43	189.57	190.50	-9.7	18,858	-0.05%
2020/05/18	15	184.33	16	184.13	183.00	-1	18,940	-0.01%
2020/05/15	88	189.48	46	188.72	189.00	42	19,093	0.22%
2020/05/14	61	193.87	18	192.92	189.00	43	19,045	0.23%
2020/05/13	19	195.66	31	194.55	199.50	-12	19,036	-0.06%
2020/05/12	69	199.16	61.1	198.54	197.50	7.9	19,007	0.04%
2020/05/11	24	205.44	34.1	206.09	205.00	-10.1	18,959	-0.05%
2020/05/08	31	204.58	19	205.21	203.50	12	19,158	0.06%
2020/05/07	30	207.77	23	207.17	207.00	7	19,294	0.04%
2020/05/06	34	207.01	21	208.24	207.50	13	19,312	0.07%
2020/05/05	108	213.05	103.1	211.72	207.50	4.9	19,402	0.03%	大買/大賣/
2020/05/04	40	203.65	58	204.04	209.00	-18	19,276	-0.09%
2020/04/30	47	213.95	26	213.90	213.00	21	19,328	0.11%
2020/04/29	29	213.95	22.5	214.01	211.00	6.5	19,352	0.03%
2020/04/28	91	215.17	57	216.18	213.50	34	19,384	0.18%
2020/04/27	86	213.52	145	215.63	215.00	-59	19,184	-0.31%	大賣/
2020/04/24	83	207.37	85	207.82	207.50	-2	18,697	-0.01%
2020/04/23	184	208.90	71.4	207.65	205.00	112.6	18,434	0.61%	大買/鉅額交易
2020/04/22	88	200.52	118	203.68	211.00	-30	18,035	-0.17%	大賣/
2020/04/21	50	194.75	26.1	196.45	192.00	23.9	17,693	0.14%
2020/04/20	37	197.03	68	197.51	200.00	-31	17,741	-0.17%
2020/04/17	149	196.37	90	196.49	193.50	59	17,751	0.33%	大買/
2020/04/16	148.5	200.23	155.1	199.40	199.00	-6.6	17,530	-0.04%	大買/大賣/
2020/04/15	46	191.85	106.2	194.94	198.00	-60.2	17,374	-0.35%	大賣/
2020/04/14	12	179.50	16	178.91	180.00	-4	17,456	-0.02%
2020/04/13	16	176.38	8	176.00	174.50	8	17,915	0.04%
2020/04/10	24	181.81	15	181.67	180.00	9	18,155	0.05%
2020/04/09	13	187.08	10	187.30	181.00	3	18,667	0.02%
2020/04/08	17	175.97	39	177.87	185.00	-22	18,527	-0.12%
2020/04/07	18	169.53	14	169.71	168.50	4	18,612	0.02%
2020/04/06	14.1	165.83	18	163.39	166.50	-3.9	18,729	-0.02%
2020/04/01	10	159.90	11	160.68	162.50	-1	18,774	-0.01%
2020/03/31	8	160.56	5	162.30	161.00	3	18,878	0.02%
2020/03/30	2	156.50	3	160.17	162.00	-1	19,090	-0.01%
2020/03/27	17	164.76	28	166.71	160.50	-11	19,672	-0.06%
2020/03/26	9	161.61	9	160.61	164.50	0	19,550	0.00%
2020/03/25	33.1	165.93	18	166.22	164.00	15.1	19,704	0.08%
2020/03/24	16	156.44	21	157.02	159.00	-5	19,454	-0.03%
2020/03/23	9	138.11	12	140.67	146.50	-3	19,318	-0.02%
2020/03/20	11	140.45	18	140.50	143.50	-7	19,226	-0.04%
2020/03/19	23	135.54	16	136.50	130.50	7	19,156	0.04%
2020/03/18	16	151.50	44	147.10	144.50	-28	18,968	-0.15%
2020/03/17	27	154.26	53	151.91	150.00	-26	18,798	-0.14%
2020/03/16	43	165.02	18	169.11	156.50	25	18,542	0.13%
2020/03/13	32	161.92	19	163.50	168.00	13	18,267	0.07%
2020/03/12	35	182.89	19	183.87	178.50	16	18,186	0.09%
2020/03/11	29.2	203.77	21	202.55	197.00	8.2	18,095	0.05%
2020/03/10	36	198.44	21	199.36	206.00	15	17,973	0.08%
2020/03/09	16	201.41	11	201.73	198.50	5	17,818	0.03%
2020/03/06	9	209.33	4	210.38	209.00	5	17,862	0.03%
2020/03/05	10	213.60	15	214.60	214.00	-5	17,826	-0.03%
2020/03/04	27	209.13	23	210.89	210.50	4	17,700	0.02%
2020/03/03	33	221.06	34	219.94	217.00	-1	17,473	-0.01%
2020/03/02	20	215.10	11	217.41	218.00	9	17,411	0.05%
2020/02/27	43.3	221.01	14	222.14	213.00	29.3	17,278	0.17%
2020/02/26	49	237.28	31	235.61	228.50	18	16,976	0.11%
2020/02/25	28	248.68	30.1	249.33	248.50	-2.1	16,459	-0.01%
2020/02/24	2	236.25	24	235.60	241.00	-22	15,814	-0.14%
2020/02/21	15	238.67	35	238.33	239.50	-20	15,703	-0.13%
2020/02/20	13	237.38	32	236.70	236.50	-19	15,544	-0.12%
2020/02/19	30	235.05	35	233.39	235.00	-5	15,441	-0.03%
2020/02/18	47	241.29	17	242.38	235.00	30	15,240	0.20%
2020/02/17	13	239.77	6	240.33	239.00	7	15,009	0.05%
2020/02/14	3	238.17	45	239.63	242.00	-42	15,180	-0.28%
2020/02/13	26	241.29	31	239.95	235.50	-5	15,116	-0.03%
2020/02/12	21	242.55	15	242.10	242.50	6	15,200	0.04%
2020/02/11	19	239.32	36	238.49	241.00	-17	15,113	-0.11%
2020/02/10	100	230.16	32	230.92	228.50	68	14,959	0.45%
2020/02/07	15	236.17	31	234.82	235.00	-16	14,822	-0.11%
2020/02/06	51	240.81	23	238.91	238.50	28	14,716	0.19%
2020/02/05	38	238.42	45	238.39	234.50	-7	14,526	-0.05%
2020/02/04	30	228.33	44	232.36	236.00	-14	14,414	-0.10%
2020/02/03	29	213.57	31	204.32	216.50	-2	14,334	-0.01%
2020/01/31	2	212.00	1	213.00	210.50	1	14,243	0.01%
2020/01/30	12	211.33	7.1	210.69	209.00	4.9	14,090	0.03%
2020/01/20	1	230.50	3	230.83	232.00	-2	13,931	-0.01%
2020/01/17	7	232.93	7	230.64	229.50	0	13,978	0.00%
2020/01/16	5	233.40	6	232.33	233.50	-1	13,967	-0.01%
2020/01/15	8	234.63	9	237.50	229.50	-1	13,882	-0.01%
2020/01/14	6	235.33	29	236.59	236.00	-23	13,684	-0.17%
2020/01/13	27	225.57	34	225.68	227.50	-7	13,517	-0.05%
2020/01/10	20	234.80	26	233.50	232.50	-6	13,301	-0.05%
2020/01/09	79	240.16	27	238.17	236.50	52	13,192	0.39%
2020/01/08	36	232.56	78	236.64	236.00	-42	13,095	-0.32%
2020/01/07	58.5	240.75	65	236.84	235.00	-6.5	12,912	-0.05%
2020/01/06	14	253.79	12	253.54	252.50	2	12,570	0.02%
2020/01/03	27	251.63	59	252.78	255.50	-32	12,538	-0.26%
2020/01/02	30	240.47	25	240.84	239.50	5	12,203	0.04%
2019/12/31	59	234.71	59	237.03	239.00	0	12,072	0.00%
2019/12/30	57	223.96	37	227.57	230.00	20	11,647	0.17%
2019/12/27	45	213.58	46	217.07	219.00	-1	11,373	-0.01%
2019/12/26	28	211.13	33	210.27	208.50	-5	11,297	-0.04%
2019/12/25	45	211.42	14.3	211.64	211.50	30.7	11,741	0.26%
2019/12/24	28	200.21	112	201.79	208.00	-84	11,801	-0.71%	大賣/
2019/12/23	2	189.75	53	190.19	190.50	-51	11,530	-0.44%
2019/12/20	13	188.04	49	189.07	189.00	-36	11,406	-0.32%
2019/12/19	14	184.36	3	184.50	184.00	11	11,044	0.10%
2019/12/18	6	185.08	3	183.83	183.50	3	11,011	0.03%
2019/12/17	5	186.40	6	186.08	184.50	-1	10,951	-0.01%
2019/12/16	8	185.94	15	186.50	187.00	-7	10,887	-0.06%
2019/12/13	32	184.69	15	183.10	183.50	17	10,801	0.16%
2019/12/12	5	184.10	8	183.38	182.50	-3	10,785	-0.03%
2019/12/11	7	184.14	7	184.07	184.00	0	10,705	0.00%
2019/12/10	15	183.40	5	182.90	182.50	10	10,605	0.09%
2019/12/09	11	184.50	19	183.92	184.00	-8	10,564	-0.08%
2019/12/06	6	178.42	12	178.75	181.00	-6	10,324	-0.06%
2019/12/05	18	175.72	3	175.67	176.00	15	10,201	0.15%
2019/12/04	15	177.67	3	176.50	175.50	12	10,186	0.12%
2019/12/03	11	178.32	9	177.78	177.00	2	10,186	0.02%
2019/12/02	3	173.33	10	173.20	173.00	-7	9,979	-0.07%
2019/11/29	6	170.67	2	171.50	170.00	4	9,953	0.04%
2019/11/28	3	174.33	1	174.00	172.50	2	10,108	0.02%
2019/11/27	6	173.42	10	174.25	176.00	-4	10,466	-0.04%
2019/11/26	9	172.78	5	173.10	171.00	4	10,336	0.04%
2019/11/25	3	168.67	6	167.92	168.50	-3	10,219	-0.03%
2019/11/22	0	0.00	1	163.50	163.50	-1	10,157	-0.01%
2019/11/21	7	162.43	3	165.00	165.00	4	10,190	0.04%
2019/11/20	7	166.07	0	0.00	165.50	7	10,185	0.07%
2019/11/19	1	167.50	6	168.00	167.50	-5	10,176	-0.05%
2019/11/18	6	166.08	0	0.00	166.00	6	10,204	0.06%
2019/11/15	5	166.90	2	167.00	166.50	3	10,232	0.03%
2019/11/14	4	167.63	4	168.50	168.50	0	10,269	0.00%
2019/11/13	13	169.92	12	169.83	168.00	1	10,203	0.01%
2019/11/12	3	162.83	3	162.67	163.50	0	9,994	0.00%
2019/11/11	14	164.00	6.1	164.46	160.00	7.9	9,943	0.08%
2019/11/08	14	173.00	11	174.09	172.00	3	9,767	0.03%
2019/11/07	8	176.25	3	175.67	175.00	5	9,722	0.05%
2019/11/06	3	181.83	1	182.50	180.50	2	9,754	0.02%
2019/11/05	4	182.38	0	0.00	182.00	4	9,853	0.04%
2019/11/04	2	181.50	3	181.83	182.00	-1	9,902	-0.01%
2019/11/01	8	179.50	9	177.56	181.50	-1	9,970	-0.01%
2019/10/31	14	189.07	10	188.95	183.50	4	9,818	0.04%
2019/10/30	2	185.50	18	186.69	187.00	-16	9,665	-0.17%
2019/10/29	12	185.29	6.1	183.07	182.00	5.9	9,595	0.06%
2019/10/28	1	186.00	6	185.50	185.00	-5	9,720	-0.05%
2019/10/25	4	184.50	7	184.71	185.50	-3	9,791	-0.03%
2019/10/24	6	184.25	9	183.94	183.50	-3	9,855	-0.03%
2019/10/23	3	181.67	1	180.50	182.00	2	9,833	0.02%
2019/10/22	4	183.50	4	182.75	182.00	0	9,872	0.00%
2019/10/21	7	185.00	6	184.08	183.50	1	9,874	0.01%
2019/10/18	2	183.00	3	182.50	182.50	-1	9,840	-0.01%
2019/10/17	5	179.00	11	181.05	184.00	-6	9,817	-0.06%
2019/10/16	19	182.18	7	181.64	179.00	12	9,809	0.12%
2019/10/15	5	188.10	19	187.71	185.50	-14	9,670	-0.14%
2019/10/14	10	185.55	18	184.81	185.00	-8	9,462	-0.08%
2019/10/09	22	182.48	15	182.90	180.00	7	9,319	0.08%
2019/10/08	28	181.41	27	181.50	181.00	1	9,103	0.01%
2019/10/07	9	182.61	17.5	183.06	183.00	-8.5	8,885	-0.10%
2019/10/04	11.6	178.97	13	179.38	178.00	-1.4	8,757	-0.02%
2019/10/03	14	179.64	5	180.60	179.50	9	8,774	0.10%
2019/10/02	23	182.11	18	183.58	182.00	5	8,740	0.06%
2019/10/01	34	182.96	151	180.20	183.00	-117	8,641	-1.35%	大賣/鉅額交易
2019/09/27	124	172.44	20	172.75	174.50	104	8,311	1.25%	大買/鉅額交易
2019/09/26	8	166.81	50	167.46	167.50	-42	8,065	-0.52%
2019/09/25	2	158.25	33	157.06	158.00	-31	7,722	-0.40%
2019/09/24	2	159.50	23	159.76	159.50	-21	7,907	-0.27%
2019/09/23	2	161.75	3	162.33	161.50	-1	7,927	-0.01%
2019/09/20	4	163.00	0	0.00	162.00	4	7,981	0.05%
2019/09/19	2	163.00	2	163.00	162.00	0	7,996	0.00%
2019/09/18	1	161.00	12	162.63	163.00	-11	8,082	-0.14%
2019/09/17	4	162.13	7	163.57	161.00	-3	8,147	-0.04%
2019/09/16	2	157.00	0	0.00	159.00	2	8,218	0.02%
2019/09/12	2	158.75	4	160.00	159.50	-2	8,653	-0.02%
2019/09/11	3	156.83	6	157.50	158.00	-3	8,719	-0.03%
2019/09/10	4	156.38	19	155.63	156.50	-15	8,749	-0.17%
2019/09/09	18	158.14	33	156.74	156.00	-15	8,791	-0.17%
2019/09/06	6	164.24	20	163.58	163.00	-14	8,755	-0.16%
2019/09/05	10	164.00	11	163.82	162.50	-1	8,689	-0.01%
2019/09/04	15	160.80	17	161.29	161.00	-2	8,600	-0.02%
2019/09/03	1.1	160.95	33	159.11	160.00	-32	8,645	-0.37%
2019/09/02	46	160.91	7	161.79	160.00	39	8,683	0.45%
2019/08/30	42	157.68	72	159.63	158.00	-30	8,695	-0.35%
2019/08/29	3	147.17	2	148.25	147.50	1	8,440	0.01%
2019/08/28	71	146.30	4	147.13	148.00	67	8,551	0.78%
2019/08/27	10	144.00	1	145.00	144.00	9	8,604	0.10%
2019/08/26	8	144.31	11	145.09	144.50	-3	8,724	-0.03%
2019/08/23	11	148.45	2	148.25	148.50	9	8,827	0.10%
2019/08/22	13	146.27	0	0.00	146.00	13	8,935	0.15%
2019/08/21	1	148.50	1	149.50	147.50	0	8,975	0.00%
2019/08/20	13	150.62	6.2	149.44	149.00	6.8	9,017	0.08%
2019/08/19	19	149.79	4	149.38	150.00	15	9,090	0.17%
2019/08/16	12	143.21	23	144.22	145.00	-11	9,146	-0.12%
2019/08/15	16	143.13	1	143.01	142.50	15	9,183	0.16%
2019/08/14	7	150.36	0	0.00	149.00	7	9,207	0.08%
2019/08/13	3	151.33	2.1	151.90	150.00	0.9	9,263	0.01%
2019/08/12	2.1	152.33	5	152.40	154.00	-2.9	9,326	-0.03%
2019/08/08	18	152.14	5	151.70	151.50	13	9,437	0.14%
2019/08/07	14	169.88	21	166.76	165.50	-7	9,453	-0.07%
2019/08/06	15.2	172.06	6	172.50	172.00	9.2	9,510	0.10%
2019/08/05	11.4	177.72	4	178.25	175.00	7.4	9,627	0.08%
2019/08/02	10	176.55	3	177.00	176.50	7	9,707	0.07%
2019/08/01	2	179.00	7	179.36	180.00	-5	9,725	-0.05%
2019/07/31	16	176.50	16	175.56	177.00	0	9,796	0.00%
2019/07/30	22	181.32	9	179.83	177.00	13	9,848	0.13%
2019/07/29	15	177.90	21	178.40	178.00	-6	9,823	-0.06%
2019/07/26	12	173.29	46	173.58	177.50	-34	9,832	-0.35%
2019/07/25	30	170.32	12	169.46	172.00	18	9,757	0.18%
2019/07/24	5	170.60	3	169.50	168.50	2	9,869	0.02%
2019/07/23	2	166.75	4	167.88	165.50	-2	10,150	-0.02%
2019/07/22	29	165.10	2	165.75	165.00	27	10,210	0.26%
2019/07/19	3	168.50	18	168.39	169.00	-15	10,352	-0.14%
2019/07/18	15	168.93	5	168.50	168.50	10	10,435	0.10%
2019/07/17	80	172.50	9	172.44	172.50	71	10,519	0.67%
2019/07/16	6	174.17	6	174.25	174.00	0	10,643	0.00%
2019/07/15	3	168.50	4	168.88	170.00	-1	10,683	-0.01%
2019/07/12	6	170.50	1	170.50	172.50	5	10,891	0.05%
2019/07/11	8.1	173.47	2	174.00	170.50	6.1	11,136	0.05%
2019/07/10	2	170.75	44	170.14	172.00	-42	11,227	-0.37%
2019/07/09	77	170.08	153.3	168.95	168.00	-76.3	11,269	-0.68%	大賣/
2019/07/08	16	178.16	19	175.74	175.50	-3	11,343	-0.03%
2019/07/05	16	180.19	68	179.08	180.00	-52	11,643	-0.45%
2019/07/04	13	180.88	59	181.64	181.00	-46	11,724	-0.39%
2019/07/03	9	174.28	24	174.21	173.50	-15	11,837	-0.13%
2019/07/02	6	170.59	11	170.95	172.00	-5	11,794	-0.04%
2019/07/01	18	169.11	10	169.60	169.50	8	11,839	0.07%
2019/06/28	2	164.50	2	163.50	164.00	0	11,765	0.00%
2019/06/27	6	165.08	5	165.10	164.00	1	12,070	0.01%
2019/06/26	2	163.00	1	163.50	163.00	1	12,199	0.01%
2019/06/25	19	164.66	6	164.00	162.50	13	12,310	0.11%
2019/06/24	7	164.64	14	165.46	167.00	-7	12,404	-0.06%
2019/06/21	34	163.72	3	166.17	162.00	31	12,386	0.25%
2019/06/20	19	164.68	32	164.64	165.50	-13	12,365	-0.11%
2019/06/19	30	155.18	9	155.06	155.00	21	12,199	0.17%
2019/06/18	4	153.99	20	154.15	152.00	-16	12,204	-0.13%
2019/06/17	65	153.75	8	153.75	155.00	57	12,313	0.46%
2019/06/14	18	151.72	3	151.83	151.00	15	12,334	0.12%
2019/06/13	2	149.50	2	150.00	149.50	0	12,405	0.00%
2019/06/12	8	150.63	3	152.17	152.00	5	12,688	0.04%
2019/06/11	9	149.94	7	150.29	151.00	2	12,806	0.02%
2019/06/10	11.1	149.19	121	150.77	150.00	-109.9	12,812	-0.86%	大賣/鉅額交易
2019/06/06	50.1	148.41	64	148.93	146.50	-13.9	12,917	-0.11%
2019/06/05	82	156.39	64	156.48	155.00	18	12,844	0.14%
2019/06/04	12	159.67	8	160.13	158.50	4	12,875	0.03%
2019/06/03	29	158.07	12	158.75	157.00	17	12,920	0.13%
2019/05/31	57	159.09	7	158.71	159.00	50	12,944	0.39%
2019/05/30	53	156.85	3	159.50	156.00	50	12,919	0.39%
2019/05/29	6	158.75	11	157.86	160.50	-5	12,979	-0.04%
2019/05/28	25	154.04	43	155.35	156.00	-18	13,367	-0.13%
2019/05/27	76	154.55	51	154.24	153.50	25	13,712	0.18%
2019/05/24	55	157.07	47.2	158.47	154.00	7.8	13,955	0.06%
2019/05/23	44	159.30	8	160.13	157.00	36	14,456	0.25%
2019/05/22	6	167.25	6	165.67	164.00	0	14,594	0.00%
2019/05/21	63.2	166.23	10	166.15	167.50	53.2	14,954	0.36%
2019/05/20	13	165.46	7	166.14	163.50	6	15,046	0.04%
2019/05/17	17	164.94	20	165.55	164.00	-3	15,252	-0.02%
2019/05/16	14	167.68	11	167.14	164.00	3	15,513	0.02%
2019/05/15	9	169.33	7	169.64	170.50	2	15,760	0.01%
2019/05/14	74	164.64	220	157.78	166.00	-146	16,282	-0.90%	大賣/鉅額交易
2019/05/13	135	171.66	128.2	172.76	163.00	6.8	16,483	0.04%	大買/大賣/
2019/05/10	64	176.06	22.1	176.28	176.00	41.9	16,440	0.25%
2019/05/09	17	177.09	9	176.06	174.00	8	16,346	0.05%
2019/05/08	40	177.44	26	177.92	180.50	14	16,422	0.09%
2019/05/07	39	183.78	37.1	183.05	180.50	1.9	16,671	0.01%
2019/05/06	51	180.89	5	182.20	180.00	46	16,917	0.27%
2019/05/03	18	188.22	12.1	188.46	187.50	5.9	16,800	0.04%
2019/05/02	25	188.26	13	188.15	190.00	12	16,783	0.07%
2019/04/30	11	186.27	15	186.40	189.00	-4	16,826	-0.02%
2019/04/29	95	191.47	14	193.48	185.00	81	16,806	0.48%
2019/04/26	18	205.19	6	206.92	204.50	12	16,612	0.07%
2019/04/25	19.1	204.67	12	203.33	209.00	7.1	16,732	0.04%
2019/04/24	25	212.18	22	214.09	208.50	3	16,749	0.02%
2019/04/23	38	212.29	15.1	213.50	212.50	22.9	16,918	0.14%
2019/04/22	15	220.83	3	223.00	218.00	12	16,877	0.07%
2019/04/19	11	222.14	13	223.54	224.00	-2	17,096	-0.01%
2019/04/18	17	224.40	7	227.57	220.50	10	17,259	0.06%
2019/04/17	8	221.56	117	220.21	225.00	-109	17,397	-0.63%	大賣/鉅額交易
2019/04/16	15	213.27	6	214.00	213.00	9	17,193	0.05%
2019/04/15	2	210.50	8	210.25	212.00	-6	17,210	-0.03%
2019/04/12	65	207.85	58	210.52	206.00	7	17,431	0.04%
2019/04/11	96	207.31	22	209.77	207.00	74	17,404	0.43%
2019/04/10	20	205.03	11	205.45	204.00	9	17,108	0.05%
2019/04/09	15.3	202.79	57	202.89	206.00	-41.7	17,053	-0.24%
2019/04/08	16	197.09	18	198.44	195.00	-2	16,913	-0.01%
2019/04/03	24	196.52	16	196.56	196.00	8	17,042	0.05%
2019/04/02	31	192.48	13.5	193.54	192.00	17.5	17,040	0.10%
2019/04/01	41	196.20	54	198.22	193.00	-13	17,076	-0.08%
2019/03/29	3	198.50	14	198.97	200.00	-11	16,838	-0.07%
2019/03/28	15	196.10	17	195.56	195.00	-2	17,083	-0.01%
2019/03/27	9.5	193.11	33	195.50	197.00	-23.5	17,277	-0.14%
2019/03/26	24	190.21	6	190.33	190.50	18	17,363	0.10%
2019/03/25	37	187.57	15	188.70	188.00	22	17,546	0.13%
2019/03/22	18	193.86	50	196.18	194.50	-32	17,700	-0.18%
2019/03/21	3	191.17	1	191.00	192.00	2	17,885	0.01%
2019/03/20	29	190.41	36	189.00	190.00	-7	18,320	-0.04%
2019/03/19	36	187.17	2	186.75	187.00	34	18,539	0.18%
2019/03/18	10	189.90	7	190.21	189.00	3	19,030	0.02%
2019/03/15	18	187.33	17	188.06	187.00	1	19,336	0.01%
2019/03/14	8	184.31	6	184.67	183.00	2	19,702	0.01%
2019/03/13	0	0.00	11	182.91	185.00	-11	20,134	-0.05%
2019/03/12	14	182.89	13	183.42	180.00	1	20,526	0.00%
2019/03/11	18	177.61	16	178.31	181.00	2	21,051	0.01%
2019/03/08	24	173.75	25	174.58	178.00	-1	21,080	0.00%
2019/03/07	4	176.63	18	177.64	178.00	-14	21,465	-0.07%
2019/03/06	4	184.13	10	183.80	183.00	-6	21,878	-0.03%
2019/03/05	7	183.43	6	182.92	182.50	1	22,386	0.00%
2019/03/04	18	182.33	8	182.88	186.00	10	22,659	0.04%
2019/02/27	37	183.64	7	185.07	181.00	30	22,734	0.13%
2019/02/26	38	200.07	22	202.68	194.50	16	22,660	0.07%
2019/02/25	17	199.38	16	200.03	199.00	1	22,927	0.00%
2019/02/22	24	200.33	25	199.64	197.00	-1	23,165	0.00%
2019/02/21	11	193.86	12	194.83	197.50	-1	23,107	0.00%
2019/02/20	16	195.00	17	194.47	193.00	-1	23,293	0.00%
2019/02/19	16	189.75	11	190.14	188.50	5	23,828	0.02%
2019/02/18	18	188.33	18	189.00	189.00	0	24,253	0.00%
2019/02/15	25	189.10	14	190.36	184.50	11	24,650	0.04%
2019/02/14	26	197.48	19	197.68	195.50	7	24,932	0.03%
2019/02/13	24	194.19	48	194.89	198.50	-24	25,261	-0.10%
2019/02/12	9	178.67	27.2	179.36	180.50	-18.2	25,494	-0.07%
2019/02/11	18	171.67	11.3	171.53	171.00	6.7	25,993	0.03%
2019/01/30	8.1	172.17	7	172.07	171.00	1.1	26,747	0.00%
2019/01/29	8.1	170.58	10	170.70	171.50	-1.9	27,304	-0.01%
2019/01/28	36	178.25	17	178.26	174.50	19	27,836	0.07%
2019/01/25	6	169.00	25.3	171.19	175.00	-19.3	28,164	-0.07%
2019/01/24	6	166.08	7	165.86	164.00	-1	28,323	0.00%
2019/01/23	13	162.96	12	162.83	166.00	1	28,942	0.00%
2019/01/22	11	165.73	2	166.25	163.00	9	29,421	0.03%
2019/01/21	14	169.75	15.1	170.22	168.00	-1.1	29,895	0.00%
2019/01/18	17	165.15	16	164.72	166.00	1	30,475	0.00%
2019/01/17	11	164.91	11	164.73	162.50	0	30,799	0.00%
2019/01/16	9	162.56	51	163.51	164.00	-42	31,293	-0.13%
2019/01/15	18	160.39	36	159.68	162.50	-18	31,574	-0.06%
2019/01/14	33	155.14	33	156.02	156.50	0	31,733	0.00%
2019/01/11	27	157.22	24	157.44	155.00	3	32,236	0.01%
2019/01/10	16	155.69	20	154.38	154.50	-4	32,511	-0.01%
2019/01/09	22.1	157.09	24	157.54	157.50	-1.9	32,654	-0.01%
2019/01/08	13	146.31	19	146.50	146.00	-6	32,780	-0.02%
2019/01/07	8	146.63	22	146.84	148.00	-14	33,249	-0.04%
2019/01/04	36	138.81	29	139.16	140.00	7	33,772	0.02%
2019/01/03	22	152.66	44	150.53	144.50	-22	33,796	-0.07%
2019/01/02	42	153.89	13	154.50	154.00	29	34,304	0.08%
2018/12/28	23	157.37	23	157.80	154.00	0	35,035	0.00%
2018/12/27	31	156.26	25	156.20	156.50	6	35,617	0.02%
2018/12/26	26	156.96	27	155.50	149.50	-1	35,767	0.00%
2018/12/25	24	153.44	36	153.71	155.00	-12	35,793	-0.03%
2018/12/24	15	158.50	9	158.78	160.00	6	36,010	0.02%
2018/12/22	15	156.70	15	157.50	158.00	0	36,221	0.00%
2018/12/21	16	156.66	16	156.06	160.00	0	36,796	0.00%
2018/12/20	34	159.60	21	160.62	155.50	13	36,824	0.04%
2018/12/19	67	163.53	26	163.15	162.00	41	36,803	0.11%
2018/12/18	36.1	161.29	22	161.00	160.50	14.1	36,925	0.04%
2018/12/17	19.1	163.20	15	164.57	165.00	4.1	37,183	0.01%
2018/12/14	16	159.56	27	160.85	165.50	-11	37,578	-0.03%
2018/12/13	27	166.39	36	165.99	164.00	-9	37,772	-0.02%
2018/12/12	26	172.54	19	172.58	172.50	7	37,705	0.02%
2018/12/11	47	167.64	44	167.22	167.50	3	37,633	0.01%
2018/12/10	41	173.63	31	172.10	167.50	10	37,694	0.03%
2018/12/07	37.1	184.19	44	184.55	184.50	-6.9	37,629	-0.02%
2018/12/06	40	191.54	32	192.48	183.50	8	37,420	0.02%
2018/12/05	33.1	203.26	26	203.13	203.50	7.1	37,372	0.02%
2018/12/04	48.5	211.06	42.2	211.60	210.50	6.3	37,491	0.02%
2018/12/03	9	201.44	10	204.75	206.00	-1	37,334	0.00%
2018/11/30	19.5	183.96	33	184.09	187.50	-13.5	37,672	-0.04%
2018/11/29	31	181.69	29	182.69	179.00	2	37,535	0.01%
2018/11/28	20	177.83	26.1	176.85	178.00	-6.1	37,692	-0.02%
2018/11/27	20	169.13	27	168.85	172.50	-7	37,412	-0.02%
2018/11/26	26	165.15	32	165.27	167.00	-6	37,304	-0.02%
2018/11/23	25	165.32	25	165.14	162.00	0	37,320	0.00%
2018/11/22	51	173.51	51	174.18	165.50	0	37,269	0.00%
2018/11/21	29	166.79	38.1	166.65	172.50	-9.1	37,278	-0.02%
2018/11/20	31	165.97	37	166.69	164.00	-6	37,202	-0.02%
2018/11/19	31	167.03	26	167.60	166.50	5	37,144	0.01%
2018/11/16	35	168.54	45	168.89	165.50	-10	37,004	-0.03%
2018/11/15	49	160.86	62	161.23	164.00	-13	36,272	-0.04%
2018/11/14	52	159.55	58.5	159.91	158.00	-6.5	36,215	-0.02%
2018/11/13	57	149.79	48	148.06	157.00	9	36,005	0.02%
2018/11/12	50.5	154.43	66	154.82	154.00	-15.5	36,022	-0.04%
2018/11/09	81	158.69	57	158.61	162.00	24	35,771	0.07%
2018/11/08	50	160.79	59	161.41	154.00	-9	35,269	-0.03%
2018/11/07	65	147.44	66	145.31	156.00	-1	34,929	0.00%
2018/11/06	63.1	150.53	61	151.14	142.00	2.1	34,452	0.01%
2018/11/05	76	156.24	60	156.63	157.50	16	34,168	0.05%
2018/11/02	48	153.78	50	154.89	157.50	-2	33,749	-0.01%
2018/11/01	9	138.39	24	139.48	143.50	-15	33,412	-0.04%
2018/10/31	30	126.63	32	127.08	130.50	-2	33,151	-0.01%
2018/10/30	24	124.75	23	124.17	119.00	1	32,659	0.00%
2018/10/29	25	128.14	30.3	127.18	131.50	-5.3	32,563	-0.02%
2018/10/26	28	130.41	25	128.96	127.00	3	32,201	0.01%
2018/10/25	54	131.85	43.3	131.71	128.50	10.8	31,833	0.03%
2018/10/24	54	147.53	52	145.51	142.50	2	31,832	0.01%
2018/10/23	30	158.22	54.1	157.30	148.50	-24.1	31,323	-0.08%
2018/10/22	64.1	157.89	64	159.57	162.00	0.1	30,979	0.00%
2018/10/19	53.1	165.56	37.2	165.98	163.00	16	30,862	0.05%
2018/10/18	48	175.17	53	175.43	176.50	-5	30,534	-0.02%
2018/10/17	38	175.57	34.1	175.64	170.50	4	30,245	0.01%
2018/10/16	39	173.01	39	173.19	171.50	0	30,179	0.00%
2018/10/15	58	167.43	53	167.88	168.50	5	30,007	0.02%
2018/10/12	61.3	162.68	59	162.78	165.00	2.3	29,748	0.01%
2018/10/11	21	158.29	24	158.40	156.50	-3	29,434	-0.01%
2018/10/09	44	173.18	49	173.94	173.50	-5	29,344	-0.02%
2018/10/08	43.1	175.60	42	173.89	172.00	1.1	28,780	0.00%
2018/10/05	42	191.95	22	191.89	183.00	20	28,198	0.07%
2018/10/04	33	207.42	42	207.98	203.00	-9	27,748	-0.03%
2018/10/03	30	207.23	29	208.03	205.00	1	27,498	0.00%
2018/10/02	37	212.96	29	215.76	208.00	8	27,455	0.03%
2018/10/01	23	211.57	26	211.46	211.50	-3	27,457	-0.01%
2018/09/28	29	212.69	24	211.10	213.00	5	27,546	0.02%
2018/09/27	9.1	220.41	7	217.50	212.00	2.1	27,105	0.01%
2018/09/26	12	234.54	9	228.94	227.00	3	26,961	0.01%
2018/09/25	8	234.88	14.1	233.68	234.50	-6.1	27,071	-0.02%
2018/09/21	19	229.58	20	233.25	235.00	-1	27,043	0.00%
2018/09/20	19	222.97	15.1	222.67	223.00	4	26,835	0.01%
2018/09/19	21.1	229.82	12	232.92	221.50	9.1	26,384	0.03%
2018/09/18	18	241.53	13	243.96	234.50	5	26,059	0.02%
2018/09/17	12	250.96	12	251.17	253.00	0	25,760	0.00%
2018/09/14	18	250.72	27	244.96	251.50	-9	25,582	-0.04%
2018/09/13	31	244.90	28	236.91	233.50	3	25,169	0.01%
2018/09/12	19	240.37	18.2	240.01	240.50	0.8	25,005	0.00%
2018/09/11	28.1	248.59	21	250.36	247.00	7.1	24,883	0.03%
2018/09/10	35	241.51	22.1	242.03	247.00	12.9	24,401	0.05%
2018/09/07	28	243.57	15.1	243.46	238.00	13	23,974	0.05%
2018/09/06	55.1	265.11	25	258.00	256.50	30.1	23,467	0.13%
2018/09/05	27.1	280.75	37	274.20	267.00	-10	23,089	-0.04%
2018/09/04	23	282.33	20	283.55	283.50	3	22,846	0.01%
2018/09/03	17.1	297.74	22	304.39	283.50	-4.9	22,246	-0.02%
2018/08/31	12	311.25	11	312.82	314.50	1	22,018	0.00%
2018/08/30	10	315.20	9	314.06	312.50	1	22,071	0.00%
2018/08/29	18	310.92	20	308.98	315.00	-2	21,949	-0.01%
2018/08/28	24.1	308.35	25	307.62	303.00	-1	21,744	0.00%
2018/08/27	12	303.79	17	299.44	308.50	-5	21,249	-0.02%
2018/08/24	8	274.44	14	277.04	280.50	-6	20,990	-0.03%
2018/08/23	8	269.00	7	270.29	264.00	1	21,241	0.00%
2018/08/22	12.1	278.00	11	278.09	275.00	1.1	21,312	0.00%
2018/08/21	13	279.27	23	279.24	282.50	-10	21,310	-0.05%
2018/08/20	30	272.08	27	266.37	278.50	3	21,135	0.01%
2018/08/17	44.1	275.94	37	273.86	261.00	7.1	21,063	0.03%
2018/08/16	11	260.23	17	263.94	270.00	-6	20,840	-0.03%
2018/08/15	17.1	244.25	17	246.15	245.50	0.1	20,887	0.00%
2018/08/14	20	248.05	17	247.21	252.00	3	20,817	0.01%
2018/08/13	17	253.56	21	255.67	244.00	-4	20,314	-0.02%
2018/08/10	30	285.18	24	280.94	271.00	6	19,989	0.03%
2018/08/09	26	300.48	22	302.36	299.00	4	19,664	0.02%
2018/08/08	15	315.77	10	307.30	295.00	5	19,452	0.03%
2018/08/07	11	306.18	12	311.04	320.50	-1	19,197	-0.01%
2018/08/06	13	302.35	7	299.79	291.50	6	18,969	0.03%
2018/08/03	30	299.77	32	292.20	289.00	-2	18,863	-0.01%
2018/08/02	9	316.67	4	318.75	308.50	5	18,451	0.03%
2018/08/01	21	346.26	20	342.18	342.50	1	18,298	0.01%
2018/07/31	19	361.55	13	366.38	347.00	6	17,989	0.03%
2018/07/30	12	389.29	6	392.58	382.00	6	17,887	0.03%
2018/07/27	6	427.33	5	424.10	424.00	1	18,156	0.01%
2018/07/26	27	425.44	29	423.81	420.50	-2	18,569	-0.01%
2018/07/25	9	397.67	11	402.73	415.00	-2	18,642	-0.01%
2018/07/24	10	378.95	16	379.91	391.00	-6	18,778	-0.03%
2018/07/23	19	354.13	17	352.56	369.50	2	18,700	0.01%
2018/07/20	15	358.93	11.2	366.58	344.00	3.8	18,499	0.02%
2018/07/19	11	382.59	10	379.75	382.00	1	18,355	0.01%
2018/07/18	20	404.30	13	402.96	383.50	7	18,399	0.04%
2018/07/17	12	400.38	14.2	401.50	412.00	-2.2	18,211	-0.01%
2018/07/16	10	423.65	7	421.29	405.50	3	18,356	0.02%
2018/07/13	5	441.40	7	441.86	435.50	-2	18,736	-0.01%
2018/07/12	16	415.25	18	421.44	438.00	-2	18,883	-0.01%
2018/07/11	8	401.00	7	403.71	406.50	1	19,266	0.01%
2018/07/10	7	406.07	8	408.75	414.50	-1	19,343	-0.01%
2018/07/09	25	419.78	16	419.56	396.00	9	19,177	0.05%
2018/07/06	23	400.39	23	398.98	410.00	0	18,816	0.00%
2018/07/05	8	442.56	10	435.75	418.00	-2	18,552	-0.01%
2018/07/04	13	449.42	13	444.92	451.50	0	18,560	0.00%
2018/07/03	24	467.54	25	468.48	450.00	-1	18,296	-0.01%
2018/07/02	27	452.33	30	446.92	458.50	-3	17,979	-0.02%
2018/06/29	17	411.12	30	406.15	417.00	-13	17,729	-0.07%
2018/06/28	11	386.00	14	384.57	390.00	-3	17,478	-0.02%
2018/06/27	24	375.40	21	377.10	372.50	3	17,477	0.02%
2018/06/26	10	340.80	9	339.06	358.50	1	17,256	0.01%
2018/06/25	10	325.90	15	326.73	326.00	-5	17,216	-0.03%
2018/06/22	12	336.21	24	334.13	320.50	-12	17,293	-0.07%
2018/06/21	19	364.76	11	354.09	350.00	8	17,171	0.05%
2018/06/20	51	363.15	40	362.73	357.00	11	17,200	0.06%
2018/06/19	7	401.50	19	402.00	394.00	-12	17,286	-0.07%
2018/06/15	18	401.08	12	404.29	411.00	6	17,344	0.03%
2018/06/14	6	399.75	10	401.10	394.00	-4	17,317	-0.02%
2018/06/13	6	408.25	4	403.50	405.00	2	17,391	0.01%
2018/06/12	12	407.67	18	413.81	407.00	-6	17,416	-0.03%
2018/06/11	19	420.21	15.1	418.17	414.50	3.9	17,489	0.02%
2018/06/08	19	409.66	11	410.91	407.50	8	17,540	0.05%
2018/06/07	30	410.42	30	412.63	415.50	0	17,441	0.00%
2018/06/06	3	374.83	17	383.47	390.50	-14	17,153	-0.08%
2018/06/05	20	372.85	18	357.39	355.00	2	16,994	0.01%
2018/06/04	29	383.02	31.2	381.89	378.00	-2.2	16,800	-0.01%
2018/06/01	18	380.64	15	379.97	378.00	3	16,659	0.02%
2018/05/31	37	389.88	29	388.98	387.50	8	16,539	0.05%
2018/05/30	29	369.17	30	374.42	385.00	-1	15,925	-0.01%
2018/05/29	30	369.62	25	365.84	366.50	5	15,659	0.03%
2018/05/28	26	361.87	26	362.85	373.50	0	15,466	0.00%
2018/05/25	22	331.91	26.4	330.54	340.00	-4.4	15,140	-0.03%
2018/05/24	36	306.89	34	306.90	314.00	2	14,818	0.01%
2018/05/23	15	313.17	8	320.50	306.00	7	14,468	0.05%
2018/05/22	15	333.57	24	335.77	340.00	-9	13,948	-0.06%
2018/05/21	9	288.89	11	291.73	309.50	-2	13,624	-0.01%
2018/05/18	15	282.93	13	279.62	281.50	2	13,546	0.01%
2018/05/17	7	281.86	8	281.50	281.50	-1	13,469	-0.01%
2018/05/16	15	315.63	12	311.50	312.50	3	13,429	0.02%
2018/05/15	7	297.43	9.8	309.73	312.50	-2.8	13,411	-0.02%
2018/05/14	3	281.00	1	284.50	284.50	2	13,411	0.01%
2018/05/11	4	269.00	9	263.67	259.00	-5	13,396	-0.04%
2018/05/10	14	255.61	5	256.50	261.00	9	13,388	0.07%
2018/05/09	14	244.50	7	245.86	246.00	7	13,324	0.05%
2018/05/08	6.5	235.46	8.7	240.29	232.00	-2.2	13,264	-0.02%
2018/05/07	35	244.87	25	240.32	249.50	10	13,232	0.08%
2018/05/04	25	229.58	23	230.28	227.00	2	12,909	0.02%
2018/05/03	15	207.63	23	211.59	225.00	-8	12,582	-0.06%
2018/05/02	12	201.33	18	201.78	206.00	-6	12,074	-0.05%
2018/04/30	23	189.26	21	188.55	187.50	2	11,809	0.02%
2018/04/27	9	185.22	10	184.45	188.00	-1	11,518	-0.01%
2018/04/26	4	173.63	4	173.25	171.00	0	11,358	0.00%
2018/04/25	5	175.30	4	174.00	168.00	1	11,272	0.01%
2018/04/24	3	182.17	4	179.63	172.00	-1	11,178	-0.01%
2018/04/23	1	180.00	0.9	180.00	180.00	0.1	10,937	0.00%
2018/04/20	11	171.45	12	174.54	164.00	-1	10,913	-0.01%
2018/04/19	11	177.32	7.2	178.53	181.00	3.8	10,651	0.04%
2018/04/18	8	160.94	13	163.19	169.00	-5	10,175	-0.05%
2018/04/17	30	153.97	22	154.25	157.50	8	9,912	0.08%
2018/04/16	8	142.69	13.1	144.32	145.50	-5.1	9,297	-0.05%
2018/04/13	12	132.96	9.5	130.95	132.50	2.5	9,036	0.03%
2018/04/12	4	129.25	0	0.00	128.00	4	8,959	0.04%
2018/04/11	5	134.00	1	128.00	129.00	4	8,959	0.04%
2018/04/10	3	127.33	2	127.75	129.50	1	8,925	0.01%
2018/04/09	0	0.00	3	119.83	122.00	-3	8,811	-0.03%
2018/04/03	1	117.50	4	119.25	120.00	-3	8,832	-0.03%
2018/04/02	4	120.88	4	122.63	121.50	0	8,763	0.00%
2018/03/31	4	119.63	5	120.70	120.00	-1	8,657	-0.01%
2018/03/30	11	122.05	11	121.50	119.00	0	8,711	0.00%
2018/03/29	0	0.00	2	117.25	118.50	-2	8,524	-0.02%
2018/03/28	7	115.29	2	114.25	115.00	5	8,432	0.06%
2018/03/27	5	117.20	9	116.78	119.50	-4	8,394	-0.05%
2018/03/26	5	112.80	4	112.75	111.00	1	8,231	0.01%
2018/03/23	34.1	114.61	35	114.69	112.50	-0.9	8,240	-0.01%
2018/03/22	4	121.50	25	121.24	119.50	-21	8,166	-0.26%
2018/03/21	6	112.83	2	112.00	112.50	4	7,858	0.05%
2018/03/20	16	110.16	9	110.50	109.50	7	7,735	0.09%
2018/03/19	2	110.00	14.1	109.71	110.00	-12.1	7,620	-0.16%
2018/03/16	4	106.63	1	107.50	105.00	3	7,456	0.04%
2018/03/15	9	102.56	8	102.56	106.00	1	7,295	0.01%
2018/03/14	5	99.64	15	98.71	98.50	-10	7,094	-0.14%
2018/03/13	1	94.60	1	95.90	96.00	0	6,960	0.00%
2018/03/12	1	94.80	4	94.75	95.40	-3	6,943	-0.04%
2018/03/09	13	93.56	11	93.05	93.00	2	6,918	0.03%
2018/03/08	3	93.77	1	94.00	94.00	2	6,952	0.03%
2018/03/07	0	0.00	3	93.87	93.10	-3	6,963	-0.04%
2018/03/06	11	96.60	11	95.15	95.10	0	6,992	0.00%
2018/03/05	1	94.80	5	94.30	93.80	-4	6,990	-0.06%
2018/03/02	21	90.38	19	90.33	91.10	2	6,972	0.03%
2018/03/01	1	88.30	4.1	88.35	89.90	-3.1	6,982	-0.04%
2018/02/27	1	86.20	1	89.50	86.40	0	7,003	0.00%
2018/02/26	2	87.55	2	87.30	87.50	0	7,019	0.00%
2018/02/23	3	85.43	1	89.00	83.30	2	6,937	0.03%
2018/02/22	0	0.00	1	85.70	85.70	-1	6,866	-0.01%
2018/02/21	1	87.50	0	0.00	86.40	1	6,865	0.01%
2018/02/12	7	83.77	5	85.00	83.60	2	6,864	0.03%
2018/02/09	1	84.00	2	83.75	84.20	-1	6,924	-0.01%
2018/02/08	2	88.25	0	0.00	88.00	2	6,952	0.03%
2018/02/07	6	91.13	4	90.25	89.20	2	6,924	0.03%
2018/02/06	19	92.24	11	91.65	87.30	8	6,841	0.12%
2018/02/02	6	100.67	6	96.10	95.80	0	6,646	0.00%
2018/02/01	0	0.00	3	97.83	98.00	-3	6,548	-0.05%
2018/01/31	6	98.27	10	97.41	98.30	-4	6,512	-0.06%
2018/01/30	4	97.00	2	97.00	97.50	2	6,446	0.03%
2018/01/29	2	98.00	10	96.04	98.00	-8	6,372	-0.13%
2018/01/26	13	91.31	4	90.95	92.20	9	6,257	0.14%
2018/01/25	6	95.43	4	97.28	95.40	2	6,086	0.03%
2018/01/24	12	98.95	0	0.00	98.30	12	6,071	0.20%
2018/01/23	2	101.25	1	106.50	100.00	1	5,920	0.02%
2018/01/22	6	105.42	4	107.38	108.50	2	5,765	0.03%
2018/01/19	1	105.50	4.8	104.15	103.00	-3.8	5,632	-0.07%
2018/01/18	1	101.00	6	101.75	103.00	-5	5,541	-0.09%
2018/01/17	8	94.66	3	95.90	96.40	5	5,378	0.09%
2018/01/16	7	96.36	5	96.26	96.30	2	5,247	0.04%
2018/01/15	2	97.40	0	0.00	96.60	2	5,072	0.04%
2018/01/11	12	105.33	14	103.93	102.50	-2	4,819	-0.04%
2018/01/09	0	0.00	3	111.00	109.00	-3	4,688	-0.06%
2018/01/05	1	115.50	1	116.50	116.00	0	4,630	0.00%
2018/01/04	8	115.69	3	116.00	117.00	5	4,571	0.11%
2018/01/03	16	109.38	14	110.79	111.50	2	4,456	0.04%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

富邦-陽明券商分點個股進出
富邦-陽明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

富邦-陽明 券商分點個股進出 富邦-陽明 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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析