華新科 (2492)-富邦-南屯券商分點個股進出

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
96.7
漲跌
▲2.6
漲幅
+2.76%
成交量
1,701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: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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/12/03	0	0.00	1	96.60	96.70	-1	1,321	-0.08%
2024/12/02	1	94.30	0	0.00	94.10	1	1,308	0.08%
2024/11/29	0	93.70	0	0.00	94.20	0	1,298	0.00%
2024/11/28	0.2	92.37	0	0.00	92.90	0.2	1,307	0.01%
2024/11/27	0	96.00	0	0.00	94.10	0	1,299	0.00%
2024/11/26	0.1	98.33	0	0.00	97.20	0.1	1,292	0.01%
2024/11/25	0.1	97.90	0	0.00	98.30	0.1	1,278	0.01%
2024/11/22	0	96.50	1.4	97.22	96.50	-1.4	1,277	-0.11%
2024/11/21	0	94.30	0	0.00	94.90	0	1,276	0.00%
2024/11/20	2.3	94.23	0	0.00	94.00	2.3	1,284	0.18%
2024/11/18	1.1	94.36	5	93.88	93.80	-3.9	1,295	-0.30%
2024/11/15	1.2	96.19	1	98.30	95.90	0.2	1,279	0.01%
2024/11/14	1.1	96.38	1	96.10	95.50	0.1	1,286	0.00%
2024/11/13	0	0.00	0	99.50	98.60	0	1,263	0.00%
2024/11/12	6.2	99.18	5	99.40	98.90	1.2	1,274	0.09%
2024/11/11	1	100.52	0	0.00	101.00	1	1,272	0.08%
2024/11/08	2	105.00	4	103.75	102.50	-2	1,280	-0.16%
2024/11/06	2	100.00	0	0.00	100.00	2	1,307	0.16%
2024/11/05	0.1	100.86	0	0.00	99.80	0.1	1,334	0.01%
2024/11/04	2	101.00	0	0.00	101.00	2	1,378	0.15%
2024/11/01	61	100.29	1	99.90	102.00	60	1,448	4.14%
2024/10/30	0.1	101.70	75	101.40	101.00	-75	1,465	-5.12%
2024/10/29	0	102.50	0	0.00	102.50	0	1,459	0.00%
2024/10/28	0.1	104.50	0	0.00	105.00	0.1	1,519	0.00%
2024/10/25	0.1	105.50	0	0.00	106.00	0.1	1,532	0.00%
2024/10/24	1	105.00	0	0.00	104.50	1	1,554	0.06%
2024/10/23	0.1	107.00	0	0.00	105.50	0.1	1,574	0.01%
2024/10/21	0.1	106.50	1	106.50	106.50	-1	1,650	-0.06%
2024/10/14	3.1	104.17	0.2	105.00	105.00	2.9	2,242	0.13%
2024/10/11	1	104.50	0	0.00	104.00	1	2,322	0.04%
2024/10/07	0	0.00	1	106.00	106.50	-1	2,645	-0.04%
2024/09/30	0	0.00	1.1	109.05	108.00	-1.1	2,777	-0.04%
2024/09/27	0	0.00	1	109.50	109.50	-1	2,816	-0.04%
2024/09/25	2	107.00	0	0.00	109.00	2	2,783	0.07%
2024/09/24	0	0.00	1	104.50	107.50	-1	2,763	-0.04%
2024/09/18	0	103.00	0	0.00	101.00	0	2,942	0.00%
2024/09/16	0	103.00	0	0.00	103.00	0	3,153	0.00%
2024/09/12	9	102.11	1	103.50	102.00	8	3,212	0.25%
2024/09/11	0	0.00	1	100.00	99.50	-1	3,225	-0.03%
2024/09/10	0	0.00	0.6	98.02	98.00	-0.6	3,277	-0.02%
2024/09/09	1	99.10	5	99.50	100.50	-4	3,466	-0.12%
2024/09/06	0.1	101.50	0	0.00	101.00	0.1	3,481	0.00%
2024/09/05	3	101.67	8	101.50	100.50	-5	3,507	-0.14%
2024/09/04	1.1	102.05	0	0.00	102.00	1.1	3,515	0.03%
2024/09/02	0.1	109.50	0	0.00	109.50	0.1	3,547	0.00%
2024/08/30	0	0.00	1	111.00	110.50	-1	3,556	-0.03%
2024/08/28	12	108.50	0	0.00	108.00	12	3,593	0.33%
2024/08/27	2	109.00	0	0.00	109.00	2	3,676	0.05%
2024/08/26	0	0.00	1	109.50	109.00	-1	3,688	-0.03%
2024/08/23	3	107.00	0	0.00	107.50	3	3,694	0.08%
2024/08/20	3	109.33	4	109.13	108.50	-1	3,790	-0.03%
2024/08/19	0	0.00	1	109.50	109.50	-1	3,834	-0.03%
2024/08/16	0.1	109.50	0	0.00	109.00	0.1	3,840	0.00%
2024/08/15	1	108.00	0	108.50	107.00	1	3,838	0.03%
2024/08/14	0	0.00	16	107.53	109.00	-16	3,852	-0.42%
2024/08/13	1	107.00	0	0.00	107.00	1	3,840	0.03%
2024/08/12	0	0.00	1	107.50	106.50	-1	3,848	-0.03%
2024/08/09	9	106.00	0	0.00	104.50	9	3,873	0.23%
2024/08/08	0	0.00	1	102.50	102.50	-1	3,846	-0.03%
2024/08/06	1.1	98.83	3	99.80	101.00	-2	3,815	-0.05%
2024/08/05	4	102.88	0	0.00	102.00	4	3,767	0.11%
2024/08/02	3.1	114.29	2	115.00	113.00	1.1	3,722	0.03%
2024/08/01	1	116.50	1	115.50	117.00	0	3,720	0.00%
2024/07/31	4	116.12	3	116.00	114.00	1	3,769	0.03%
2024/07/30	0	0.00	5	110.00	113.00	-5	3,988	-0.13%
2024/07/29	4	113.38	3	115.67	111.00	1	3,979	0.03%
2024/07/23	1.2	116.00	0	0.00	115.50	1.2	4,067	0.03%
2024/07/19	9	122.00	0	0.00	120.00	9	4,008	0.22%
2024/07/18	3	123.50	1	126.00	126.00	2	3,996	0.05%
2024/07/17	3	128.33	3	127.67	128.00	0	3,938	0.00%
2024/07/16	41.3	130.61	35.1	130.94	127.00	6.2	3,889	0.16%
2024/07/12	1.2	124.44	1	124.00	123.50	0.2	3,577	0.00%
2024/07/11	0.1	124.00	8.2	122.80	127.00	-8.1	3,517	-0.23%
2024/07/10	3	117.00	2	119.75	119.00	1	3,351	0.03%
2024/07/09	1.1	117.14	4	117.50	118.00	-2.9	3,337	-0.09%
2024/07/08	3	121.50	0	0.00	119.50	3	3,316	0.09%
2024/07/05	4	121.88	8	120.31	121.50	-4	3,320	-0.12%
2024/07/04	1	118.50	0	0.00	119.00	1	3,269	0.03%
2024/07/03	1	119.00	2	119.50	118.50	-1	3,281	-0.03%
2024/07/02	1	116.00	0.3	115.20	115.50	0.8	3,312	0.02%
2024/07/01	9	118.50	0.8	117.00	116.50	8.3	3,380	0.24%
2024/06/28	0.5	118.50	9	118.50	118.00	-8.5	3,663	-0.23%
2024/06/27	2	116.50	0	0.00	116.50	2	4,038	0.05%
2024/06/26	4	119.50	0.1	118.00	118.50	3.9	4,204	0.09%
2024/06/24	18	122.72	15	122.00	119.50	3	4,236	0.07%
2024/06/21	4.5	121.06	5.3	121.13	121.00	-0.8	4,173	-0.02%
2024/06/20	0	0.00	6	117.75	118.00	-6	4,018	-0.15%
2024/06/19	0	0.00	9	117.89	117.00	-9	4,021	-0.22%
2024/06/18	0	0.00	1	119.00	119.00	-1	4,014	-0.02%
2024/06/17	0	0.00	0.1	118.50	119.50	-0.1	4,027	0.00%
2024/06/14	14.1	115.03	21.1	118.15	118.00	-7	3,983	-0.17%
2024/06/13	1	111.50	0	0.00	112.50	1	3,790	0.03%
2024/06/07	0	0.00	2	113.00	113.50	-2	3,836	-0.05%
2024/06/06	2	111.75	0	0.00	110.50	2	3,818	0.05%
2024/06/05	3	113.67	2	113.00	112.50	1	3,787	0.03%
2024/06/04	2	112.50	1.1	113.86	112.50	0.9	3,821	0.02%
2024/06/03	0	0.00	5	115.00	115.00	-5	3,839	-0.13%
2024/05/31	2.1	114.90	6	115.08	114.50	-3.9	3,843	-0.10%
2024/05/30	0	0.00	1.1	112.05	112.00	-1.1	3,779	-0.03%
2024/05/29	0.1	115.50	0	116.00	114.50	0.1	3,800	0.00%
2024/05/27	9.1	114.68	10	115.15	116.50	-0.9	3,891	-0.02%
2024/05/24	3	109.67	1	111.00	111.00	2	3,851	0.05%
2024/05/23	1	113.00	0.1	110.00	109.50	0.9	3,875	0.02%
2024/05/22	0.5	112.50	0	0.00	113.00	0.5	3,847	0.01%
2024/05/21	0.1	110.00	0	0.00	110.00	0.1	3,866	0.00%
2024/05/20	1	111.00	0	0.00	110.50	1	3,888	0.03%
2024/05/17	4	111.75	8	111.63	112.00	-4	3,894	-0.10%
2024/05/16	1	114.00	0	0.00	113.50	1	3,938	0.03%
2024/05/15	2	113.00	2	111.75	111.50	0	3,953	0.00%
2024/05/14	4	114.63	0	115.00	115.00	4	3,975	0.10%
2024/05/13	1	114.00	0	0.00	114.50	1	3,992	0.03%
2024/05/10	0	112.50	0	0.00	113.00	0	3,985	0.00%
2024/05/09	0	0.00	1.1	113.50	113.00	-1.1	3,979	-0.03%
2024/05/08	1	116.00	1	116.00	115.00	0	3,979	0.00%
2024/05/07	0	0.00	13.1	114.19	115.00	-13.1	3,973	-0.33%
2024/05/06	4	117.13	1	116.00	116.00	3	3,960	0.08%
2024/05/03	75	119.38	72.4	119.01	117.00	2.6	3,910	0.07%
2024/05/02	0	0.00	1	110.50	112.50	-1	3,631	-0.03%
2024/04/29	1	113.00	11	111.50	114.50	-10	3,622	-0.28%
2024/04/25	3	108.33	1	107.50	107.50	2	3,607	0.06%
2024/04/24	0	0.00	2	109.75	110.50	-2	3,638	-0.05%
2024/04/23	2	106.50	0	0.00	107.50	2	3,755	0.05%
2024/04/22	9	106.17	8	106.50	106.50	1	3,764	0.03%
2024/04/19	7.1	105.10	0	0.00	104.00	7.1	3,792	0.19%
2024/04/18	0.1	106.50	0	0.00	106.50	0.1	3,779	0.00%
2024/04/17	3.2	105.19	3	105.33	105.00	0.2	3,780	0.01%
2024/04/16	9.1	106.71	8	107.73	104.50	1.1	3,764	0.03%
2024/04/15	5	111.70	6.1	110.01	110.00	-1.1	3,719	-0.03%
2024/04/12	0.1	114.50	2	115.25	114.50	-1.9	3,703	-0.05%
2024/04/11	6.2	114.19	4	114.38	113.50	2.2	3,698	0.06%
2024/04/10	1	118.00	2	118.73	117.50	-1	3,684	-0.03%
2024/04/09	3	117.50	3.1	117.67	117.50	-0.1	3,712	0.00%
2024/04/08	20	120.80	14	118.68	118.00	6	3,718	0.16%
2024/04/03	12	119.71	0	0.00	119.00	12	3,669	0.33%
2024/04/02	11.1	122.68	31	124.39	120.50	-19.9	3,630	-0.55%
2024/04/01	37.2	121.61	25	120.27	124.00	12.2	3,358	0.36%
2024/03/29	16	115.25	15	113.10	113.00	1	3,016	0.03%
2024/03/28	6	112.33	6	112.91	111.50	0	2,842	0.00%
2024/03/27	1	109.00	0	0.00	109.00	1	2,777	0.04%
2024/03/26	1	108.00	6	108.83	109.00	-5	2,790	-0.18%
2024/03/25	3	110.00	3	111.00	109.50	0	2,803	0.00%
2024/03/22	4	107.50	2	108.25	109.50	2	2,835	0.07%
2024/03/21	8	107.75	23	108.63	109.00	-15	2,890	-0.52%
2024/03/20	5	108.50	0	0.00	107.00	5	3,059	0.16%
2024/03/18	0	0.00	1	108.00	107.50	-1	3,172	-0.03%
2024/03/15	2	106.50	1.3	107.57	106.50	0.7	3,214	0.02%
2024/03/14	0.1	108.00	2	107.25	107.50	-1.9	3,330	-0.06%
2024/03/13	4	103.88	0	0.00	103.50	4	3,348	0.12%
2024/03/12	2.1	105.50	7	105.64	105.50	-4.9	3,379	-0.14%
2024/03/11	0.1	104.00	3	104.00	104.00	-2.9	3,469	-0.08%
2024/03/08	6	102.83	3	103.50	102.50	3	3,657	0.08%
2024/03/07	8	106.31	3.2	104.63	104.50	4.8	3,746	0.13%
2024/03/06	17	107.00	0.1	108.00	107.00	16.9	3,982	0.42%
2024/03/05	2.1	108.52	1.1	108.08	108.00	1	4,272	0.02%
2024/03/04	6.2	110.35	0.1	111.00	109.00	6.1	4,763	0.13%
2024/03/01	1	112.00	3	112.00	110.50	-2	4,872	-0.04%
2024/02/29	4.2	112.28	1	113.00	112.00	3.2	4,915	0.07%
2024/02/27	1	108.50	1	112.50	108.50	0	5,122	0.00%
2024/02/26	2	109.50	0	0.00	111.50	2	5,182	0.04%
2024/02/23	2	112.00	0.2	112.00	111.50	1.8	5,212	0.03%
2024/02/22	0	0.00	1	112.00	113.00	-1	5,213	-0.02%
2024/02/21	2.2	112.59	1	112.00	113.00	1.2	5,245	0.02%
2024/02/20	0	0.00	9	112.11	112.50	-9	5,234	-0.17%
2024/02/19	3	112.67	20	113.08	114.00	-17	5,224	-0.33%
2024/02/16	16	110.75	7	111.43	112.50	9	5,225	0.17%
2024/02/15	6.2	110.68	4	111.50	111.50	2.2	5,289	0.04%
2024/02/05	3	108.17	0	0.00	108.00	3	5,281	0.06%
2024/02/02	3	108.50	2	109.00	109.00	1	5,347	0.02%
2024/01/31	2	107.50	0	0.00	108.00	2	5,504	0.04%
2024/01/30	0	0.00	2	108.50	108.00	-2	5,591	-0.04%
2024/01/29	0.2	111.00	0.3	111.00	110.50	-0.1	5,693	0.00%
2024/01/26	0	0.00	0.3	108.50	108.00	-0.3	5,968	-0.01%
2024/01/25	1.1	109.05	0	0.00	108.50	1.1	6,316	0.02%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	5	109.70	3	110.00	110.00	2	6,637	0.03%
2024/01/22	5.2	108.32	2	108.50	108.00	3.2	6,635	0.05%
2024/01/19	1.1	106.95	8	106.63	107.50	-6.9	6,628	-0.10%
2024/01/18	0	0.00	0.2	106.51	107.00	-0.2	6,594	0.00%
2024/01/17	8	110.56	2	113.50	107.00	6	6,572	0.09%
2024/01/16	2	111.50	0	0.00	111.00	2	6,437	0.03%
2024/01/15	0.2	114.50	0	0.00	114.50	0.2	6,419	0.00%
2024/01/12	1	110.50	4	109.50	110.00	-3	6,378	-0.05%
2024/01/11	2	111.75	1	111.00	112.50	1	6,351	0.02%
2024/01/10	2	111.25	2	111.00	111.50	0	6,356	0.00%
2024/01/09	0.5	113.50	4	113.13	113.00	-3.5	6,372	-0.05%
2024/01/08	4	114.38	1	114.00	114.00	3	6,387	0.05%
2024/01/05	1	117.00	0	0.00	116.00	1	6,411	0.02%
2024/01/03	2	118.75	3	118.17	118.00	-1	6,470	-0.02%
2024/01/02	1	122.00	0	0.00	121.00	1	6,421	0.02%
2023/12/29	6	122.00	2	121.50	123.00	4	6,388	0.06%
2023/12/28	4	123.13	1	123.50	123.00	3	6,380	0.05%
2023/12/27	15.1	122.00	31	122.48	122.00	-16	6,349	-0.25%
2023/12/26	8	123.13	0	0.00	122.50	8	6,324	0.13%
2023/12/25	3	124.00	1	124.00	124.00	2	6,276	0.03%
2023/12/22	1.2	123.75	7	123.00	122.00	-5.8	6,259	-0.09%
2023/12/21	4	123.50	5	122.80	123.50	-1	6,230	-0.02%
2023/12/20	1.1	124.14	1	124.00	124.50	0.1	6,209	0.00%
2023/12/19	1.2	126.25	3	125.33	125.00	-1.8	6,196	-0.03%
2023/12/18	1.1	128.67	6	128.67	128.50	-4.9	6,165	-0.08%
2023/12/15	1.3	131.62	1	131.50	130.50	0.3	6,163	0.00%
2023/12/14	35	136.06	4.5	134.67	134.00	30.5	6,053	0.50%
2023/12/13	0.2	132.50	0	0.00	132.50	0.2	5,999	0.00%
2023/12/12	3.6	132.17	0	0.00	132.00	3.6	5,991	0.06%
2023/12/11	7	135.00	8	135.75	134.50	-1	5,960	-0.02%
2023/12/08	5	132.50	3	131.33	132.50	2	5,858	0.03%
2023/12/07	1	133.00	6	133.67	133.00	-5	5,800	-0.09%
2023/12/06	23	135.22	20	134.65	134.00	3	5,791	0.05%
2023/12/05	16.7	138.20	28.7	137.13	136.50	-12	5,742	-0.21%
2023/12/04	20	141.47	16	141.22	140.50	4	5,676	0.07%
2023/12/01	13.1	140.33	62.1	140.86	140.00	-49	5,655	-0.87%
2023/11/30	7.5	139.08	304.3	139.20	136.50	-296.8	5,545	-5.35%	大賣/鉅額交易
2023/11/29	470	138.99	125.5	137.73	139.50	344.5	5,607	6.14%	大買/大賣/鉅額交易
2023/11/28	0.6	123.24	7	125.79	127.00	-6.4	5,566	-0.11%
2023/11/27	6.2	121.81	5	122.20	120.00	1.2	5,470	0.02%
2023/11/24	25.1	125.52	19.2	125.67	124.00	5.9	5,395	0.11%
2023/11/23	3.2	121.88	3	120.67	122.00	0.2	5,097	0.00%
2023/11/22	8	119.13	4	119.75	120.00	4	4,996	0.08%
2023/11/21	2	117.25	1	117.00	116.50	1	4,921	0.02%
2023/11/17	2	118.25	3.1	118.32	119.50	-1.1	4,843	-0.02%
2023/11/16	1	117.00	0	0.00	117.00	1	4,848	0.02%
2023/11/15	12	117.42	9	117.61	117.00	3	4,832	0.06%
2023/11/14	1	117.50	2	116.50	116.50	-1	4,799	-0.02%
2023/11/13	15	121.43	12	121.42	121.50	3	4,733	0.06%
2023/11/10	2	121.50	3.1	120.99	121.50	-1.1	4,696	-0.02%
2023/11/09	2	124.00	4	123.88	124.00	-2	4,613	-0.04%
2023/11/08	7	124.21	2	123.50	123.50	5	4,562	0.11%
2023/11/07	5	125.70	4	124.75	124.50	1	4,481	0.02%
2023/11/06	1	122.50	9	123.28	123.50	-8	4,397	-0.18%
2023/11/03	6	122.59	15.1	121.56	122.00	-9.1	4,290	-0.21%
2023/11/02	258	121.58	264.8	120.93	118.50	-6.8	4,019	-0.17%	大買/大賣/
2023/11/01	14	111.11	31.2	112.40	111.00	-17.2	3,663	-0.47%
2023/10/31	1	104.50	12	104.00	104.50	-11	3,393	-0.32%
2023/10/30	1.1	102.66	2	104.25	104.50	-0.9	3,398	-0.03%
2023/10/27	1	103.01	0	0.00	103.00	1	3,394	0.03%
2023/10/26	3.1	104.50	2	105.00	103.50	1.1	3,399	0.03%
2023/10/25	2	107.75	3	109.00	107.50	-1	3,411	-0.03%
2023/10/24	1	107.00	1.1	108.02	108.50	-0.1	3,414	0.00%
2023/10/23	1	105.50	2	106.25	106.50	-1	3,406	-0.03%
2023/10/20	0.6	104.67	0	0.00	106.50	0.6	3,405	0.02%
2023/10/19	4	104.50	0	0.00	106.00	4	3,429	0.12%
2023/10/17	10.2	107.49	0	0.00	107.00	10.2	3,445	0.30%
2023/10/16	2	108.00	11	107.59	108.50	-9	3,457	-0.26%
2023/10/13	14	106.68	2	108.50	108.00	12	3,490	0.34%
2023/10/12	2.1	107.39	3.3	106.90	108.00	-1.3	3,510	-0.04%
2023/10/11	0	0.00	3	101.00	102.00	-3	3,454	-0.09%
2023/10/06	0	0.00	1	100.00	99.90	-1	3,476	-0.03%
2023/10/05	2	100.25	6	100.17	100.00	-4	3,482	-0.11%
2023/10/04	2	99.10	0	0.00	99.30	2	3,489	0.06%
2023/10/03	3.3	101.18	2	100.75	100.50	1.3	3,477	0.04%
2023/10/02	11	103.50	1	103.50	103.50	10	3,476	0.29%
2023/09/27	1	101.50	0	0.00	102.00	1	3,494	0.03%
2023/09/26	0.1	101.46	0	0.00	101.50	0.1	3,495	0.00%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	0	102.50	5.1	101.91	103.50	-5.1	3,520	-0.14%
2023/09/21	7.2	99.69	2	99.80	99.60	5.2	3,548	0.15%
2023/09/20	4.3	104.02	4.1	104.07	103.50	0.2	3,493	0.00%
2023/09/19	2	107.99	3	107.83	106.00	-1	3,442	-0.03%
2023/09/18	3	108.17	1.2	108.01	108.00	1.9	3,369	0.06%
2023/09/15	3	107.00	2	107.00	108.00	1	3,331	0.03%
2023/09/14	3	106.33	3	106.17	107.00	0	3,297	0.00%
2023/09/13	0	107.00	0.1	105.50	105.50	0	3,280	0.00%
2023/09/12	0	104.50	0.7	106.48	106.00	-0.7	3,264	-0.02%
2023/09/11	1	105.50	12	105.71	105.00	-11	3,251	-0.34%
2023/09/08	1	105.50	1	104.00	106.00	0	3,229	0.00%
2023/09/07	4	108.00	5	108.80	106.50	-1	3,205	-0.03%
2023/09/06	20	109.50	6	109.25	111.00	14	3,129	0.45%
2023/09/05	5	108.90	5	107.60	107.50	0	3,044	0.00%
2023/09/04	24.1	109.85	24	108.94	107.00	0.1	2,971	0.00%
2023/09/01	969	107.11	979.5	107.62	108.00	-10.5	2,638	-0.40%	大買/大賣/
2023/08/31	0	0.00	3	97.47	98.60	-3	2,250	-0.13%
2023/08/30	0	0.00	5	95.90	95.90	-5	2,274	-0.22%
2023/08/29	1	94.70	0	0.00	95.80	1	2,332	0.04%
2023/08/25	0	0.00	1	95.00	95.00	-1	2,442	-0.04%
2023/08/24	0	0.00	1	95.40	95.40	-1	2,458	-0.04%
2023/08/22	1	96.30	13	96.66	96.30	-12	2,500	-0.48%
2023/08/21	0	0.00	2	95.10	94.90	-2	2,482	-0.08%
2023/08/18	1	95.30	5	95.68	94.50	-4	2,490	-0.16%
2023/08/17	3	94.50	6	94.63	94.00	-3	2,490	-0.12%
2023/08/16	0	0.00	3	89.90	91.30	-3	2,480	-0.12%
2023/08/15	13	91.12	0	0.00	91.10	13	2,505	0.52%
2023/08/14	1	91.89	5	91.98	91.10	-4	2,540	-0.16%
2023/08/11	5	91.84	2	91.95	91.50	3	2,558	0.12%
2023/08/10	7	90.44	3	90.27	90.00	4	2,589	0.15%
2023/08/09	1.2	91.17	2	91.05	90.30	-0.8	2,610	-0.03%
2023/08/08	6.1	91.69	4	91.80	91.30	2	2,629	0.08%
2023/08/07	1.1	92.98	0	0.00	92.70	1.1	2,650	0.04%
2023/08/02	6	93.47	0	0.00	93.30	6	2,678	0.22%
2023/08/01	1.1	96.17	1	97.40	94.70	0.1	2,797	0.00%
2023/07/31	3	96.77	6	96.38	94.90	-3	2,977	-0.10%
2023/07/28	1	93.22	1	94.30	95.70	0	2,962	0.00%
2023/07/27	1	95.40	5	95.28	95.90	-4	2,936	-0.14%
2023/07/26	3.2	93.91	0	0.00	94.00	3.2	2,922	0.11%
2023/07/25	1	95.00	0	0.00	95.00	1	2,934	0.03%
2023/07/24	7.2	94.67	0	0.00	94.10	7.2	2,945	0.24%
2023/07/21	4.1	97.23	2	97.25	97.30	2.1	2,935	0.07%
2023/07/20	12	99.62	11	99.80	99.80	1	2,954	0.03%
2023/07/19	1.1	99.13	0	0.00	98.50	1.1	2,970	0.04%
2023/07/18	4.1	100.39	12	99.35	99.30	-7.9	3,009	-0.26%
2023/07/17	11	98.55	11.5	99.51	100.50	-0.5	2,991	-0.02%
2023/07/14	0	0.00	2	97.85	97.90	-2	2,973	-0.07%
2023/07/13	10.2	98.23	2	97.45	96.40	8.2	3,004	0.27%
2023/07/12	1	96.00	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	96.20	2	96.40	96.60	-2	3,173	-0.06%
2023/07/07	2	94.06	1	94.30	94.70	1	3,602	0.03%
2023/07/06	1	95.70	0	0.00	94.80	1	3,681	0.03%
2023/07/05	2.1	96.25	1	97.70	96.10	1.1	3,830	0.03%
2023/07/04	0	0.00	1	96.00	96.60	-1	3,818	-0.03%
2023/07/03	0	0.00	2	96.50	96.50	-2	3,832	-0.05%
2023/06/30	1	95.50	0	0.00	95.40	1	3,864	0.03%
2023/06/29	1	97.00	6	97.27	96.80	-5	3,841	-0.13%
2023/06/28	0	93.60	0	0.00	93.70	0	3,778	0.00%
2023/06/27	1	93.40	0	0.00	93.60	1	3,781	0.03%
2023/06/26	1	94.60	0.2	94.60	94.80	0.8	3,767	0.02%
2023/06/21	5	95.68	1	96.10	94.90	4	3,782	0.11%
2023/06/20	1.1	94.96	0	0.00	94.80	1.1	3,767	0.03%
2023/06/19	4.1	95.90	0	0.00	95.30	4.1	3,758	0.11%
2023/06/16	0.1	95.82	0	0.00	95.80	0.1	3,753	0.00%
2023/06/15	0	0.00	1	96.80	96.80	-1	3,729	-0.03%
2023/06/14	1.1	95.59	0	0.00	95.70	1.1	3,742	0.03%
2023/06/13	0.2	95.90	0	96.40	96.10	0.2	3,752	0.01%
2023/06/12	1.2	95.08	0	0.00	94.80	1.2	3,752	0.03%
2023/06/09	4.1	95.90	0	0.00	96.10	4.1	3,703	0.11%
2023/06/08	4.2	97.34	10	95.63	95.10	-5.8	3,694	-0.16%
2023/06/07	9.3	99.03	0	0.00	99.10	9.3	3,651	0.25%
2023/06/06	6.2	102.89	13	99.77	99.00	-6.8	3,634	-0.19%
2023/06/05	4.1	105.48	0	0.00	104.50	4.1	3,576	0.11%
2023/06/02	0	104.00	7.5	105.10	105.50	-7.5	3,542	-0.21%
2023/06/01	0.1	103.00	0	0.00	102.50	0.1	3,538	0.00%
2023/05/31	0.1	102.50	2.2	103.80	104.00	-2.2	3,541	-0.06%
2023/05/30	0	0.00	3	100.50	100.00	-3	3,488	-0.09%
2023/05/29	15	101.30	15	100.83	101.00	0	3,544	0.00%
2023/05/26	10	100.00	12	100.07	100.50	-2	3,572	-0.06%
2023/05/25	15	100.50	16	99.45	99.50	-1	3,578	-0.03%
2023/05/24	10	100.00	10	100.00	100.00	0	3,610	0.00%
2023/05/23	1.1	100.00	0	0.00	100.00	1.1	3,626	0.03%
2023/05/22	11.1	99.97	15	100.50	100.50	-3.9	3,656	-0.11%
2023/05/19	13.1	100.65	12	99.22	98.60	1.1	3,757	0.03%
2023/05/18	30.2	99.78	28	99.89	100.00	2.2	3,904	0.06%
2023/05/17	8	98.50	11	98.64	98.40	-3	3,903	-0.08%
2023/05/16	4	97.28	5	98.26	98.20	-1	3,933	-0.03%
2023/05/15	21	94.71	20	95.20	95.20	1	3,896	0.03%
2023/05/12	16.1	95.57	11	95.75	95.70	5.1	3,887	0.13%
2023/05/11	17	99.46	16	96.84	96.60	1	3,945	0.03%
2023/05/10	13	99.79	13	98.89	98.70	0	3,936	0.00%
2023/05/09	2	99.00	3	99.33	99.00	-1	3,924	-0.03%
2023/05/08	18.1	102.02	15.6	100.01	99.80	2.5	3,908	0.06%
2023/05/05	8	98.05	11.7	100.58	102.00	-3.7	3,817	-0.10%
2023/05/04	3.1	94.20	10	94.10	94.30	-6.9	3,859	-0.18%
2023/05/03	5.1	94.90	0	0.00	94.60	5.1	4,051	0.13%
2023/05/02	11.2	95.79	15	95.75	95.90	-3.9	4,090	-0.09%
2023/04/28	6.1	95.69	1	95.10	95.40	5.1	4,112	0.12%
2023/04/27	1.2	93.64	0	0.00	93.70	1.2	4,077	0.03%
2023/04/26	4	94.10	1.1	93.24	94.00	3	4,061	0.07%
2023/04/25	11.3	93.59	0	0.00	93.30	11.3	4,030	0.28%
2023/04/24	12.2	98.05	12	96.93	96.70	0.2	3,990	0.01%
2023/04/21	1.3	99.80	12	98.66	97.10	-10.8	3,959	-0.27%
2023/04/20	1.2	102.96	1	102.00	102.00	0.2	3,892	0.00%
2023/04/19	9	105.11	0.2	105.00	103.00	8.8	3,884	0.23%
2023/04/18	3	106.67	3	107.50	106.00	0	3,843	0.00%
2023/04/17	14.2	110.53	5	107.00	107.00	9.2	3,789	0.24%
2023/04/14	2	110.50	5	110.20	110.50	-3	3,725	-0.08%
2023/04/13	14.5	110.99	25	109.64	109.00	-10.6	3,574	-0.30%
2023/04/12	16.3	109.62	15	106.23	110.00	1.3	3,373	0.04%
2023/04/11	4.2	102.05	16	101.63	102.50	-11.8	3,130	-0.38%
2023/04/10	4.1	100.15	10	101.26	100.00	-5.9	3,037	-0.19%
2023/04/07	6.2	94.60	1	94.30	94.70	5.2	2,876	0.18%
2023/04/06	4.1	96.04	1	94.70	94.70	3.1	2,867	0.11%
2023/03/31	3.1	97.18	7	96.73	96.70	-3.9	2,850	-0.14%
2023/03/29	0.2	94.53	1.3	94.30	94.10	-1.1	2,840	-0.04%
2023/03/28	2.1	95.82	0	0.00	94.80	2.1	2,858	0.07%
2023/03/24	0	0.00	2.4	97.56	98.00	-2.4	2,895	-0.08%
2023/03/20	0	0.00	1	94.00	94.10	-1	2,897	-0.03%
2023/03/17	2	92.75	1	92.90	92.90	1	2,906	0.03%
2023/03/16	2.1	92.34	0	0.00	92.90	2.1	2,893	0.07%
2023/03/15	0	0.00	1	94.80	94.70	-1	2,884	-0.03%
2023/03/14	0	0.00	1.1	93.82	93.50	-1.1	2,882	-0.04%
2023/03/13	1.1	93.57	0	0.00	95.00	1.1	2,909	0.04%
2023/03/10	1.1	95.32	1	97.00	95.30	0.1	2,904	0.00%
2023/03/09	2	99.20	0	0.00	98.70	2	2,871	0.07%
2023/03/08	0	0.00	2	101.00	100.50	-2	2,855	-0.07%
2023/03/07	0.1	102.00	1	102.00	102.00	-1	2,838	-0.03%
2023/03/06	0	0.00	3.1	101.27	102.00	-3.1	2,805	-0.11%
2023/03/03	10	97.75	3	97.87	97.60	7	2,749	0.25%
2023/03/02	3.1	96.37	0	0.00	95.90	3.1	2,722	0.11%
2023/03/01	5.1	98.86	0	0.00	97.10	5.1	2,690	0.19%
2023/02/24	0	0.00	2	100.20	100.50	-2	2,619	-0.08%
2023/02/23	9.1	99.40	11	99.98	101.00	-1.9	2,578	-0.07%
2023/02/22	13	98.62	1.1	98.25	98.10	11.9	2,553	0.47%
2023/02/21	1	101.00	2	101.25	101.00	-1	2,515	-0.04%
2023/02/20	2	101.00	10	100.65	100.50	-8	2,502	-0.32%
2023/02/17	6	101.22	125	99.85	101.00	-119	2,476	-4.81%	大賣/鉅額交易
2023/02/16	127	99.97	17	99.05	100.50	110	2,360	4.66%	大買/鉅額交易
2023/02/15	9	94.22	1	95.30	93.90	8	2,239	0.36%
2023/02/14	1	95.70	1	95.50	95.70	0	2,217	0.00%
2023/02/13	0	0.00	2	92.50	93.70	-2	2,211	-0.09%
2023/02/10	2.2	93.58	1	93.90	93.00	1.2	2,224	0.05%
2023/02/09	3.2	95.13	3	95.53	94.80	0.2	2,220	0.01%
2023/02/06	5.1	99.48	2	98.70	98.70	3.1	2,182	0.14%
2023/02/03	3	100.83	2	101.00	100.00	1	2,200	0.05%
2023/02/02	12.1	100.91	303	101.91	101.50	-291	2,212	-13.15%	大賣/鉅額交易
2023/02/01	304	98.60	22.1	97.01	98.80	281.9	2,022	13.93%	大買/鉅額交易
2023/01/31	0	0.00	3	88.60	89.90	-3	1,830	-0.16%
2023/01/30	0	0.00	2.1	87.29	87.70	-2.1	1,790	-0.12%
2023/01/17	1	83.90	0	0.00	84.00	1	1,776	0.06%
2023/01/12	0	0.00	12	85.80	85.80	-12	1,816	-0.66%
2023/01/11	0	0.00	2	85.65	85.60	-2	1,832	-0.11%
2023/01/10	0	0.00	3	85.67	86.00	-3	1,854	-0.16%
2023/01/09	0.1	85.00	1	84.30	85.60	-0.9	1,859	-0.05%
2023/01/06	2	82.05	10	82.09	82.40	-8	1,844	-0.43%
2023/01/05	1	81.00	0	0.00	81.00	1	1,850	0.05%
2023/01/04	5	80.70	0	0.00	80.90	5	1,856	0.27%
2022/12/30	1	79.30	0.4	78.50	79.00	0.6	1,868	0.03%
2022/12/29	11	77.53	1	77.60	78.20	10	1,880	0.53%
2022/12/28	0	79.00	7	79.06	78.50	-7	1,898	-0.37%
2022/12/27	1	80.10	1	80.50	79.90	0	1,910	0.00%
2022/12/26	0.1	78.50	0	78.80	79.00	0.1	1,930	0.01%
2022/12/22	21	79.80	0	0.00	79.80	21	1,986	1.06%
2022/12/21	0.1	78.02	30	77.70	77.50	-29.9	1,990	-1.50%
2022/12/20	5	79.46	1	78.20	78.00	4	1,984	0.20%
2022/12/19	7	80.47	0	0.00	80.50	7	1,998	0.35%
2022/12/16	2	80.70	0	0.00	81.00	2	1,986	0.10%
2022/12/15	2	82.80	1	83.30	82.80	1	1,961	0.05%
2022/12/14	1.1	82.52	2	82.60	83.20	-0.9	1,983	-0.05%
2022/12/13	20	82.42	15	82.00	81.90	5	1,988	0.25%
2022/12/12	1	81.00	0	0.00	84.50	1	1,974	0.05%
2022/12/09	0	82.40	0.1	82.40	82.10	0	1,964	0.00%
2022/12/07	3	84.60	4	85.10	83.40	-1	1,966	-0.05%
2022/12/06	1.1	86.03	0	0.00	85.80	1.1	1,964	0.05%
2022/12/05	11	89.79	2	89.35	89.00	9	1,998	0.45%
2022/12/02	1	88.10	2	88.50	88.40	-1	2,000	-0.05%
2022/12/01	3	88.57	1	88.00	87.90	2	1,998	0.10%
2022/11/30	1.1	87.18	0	0.00	87.30	1.1	1,984	0.06%
2022/11/29	1	83.30	2	84.90	85.40	-1	1,979	-0.05%
2022/11/28	2	83.65	0	0.00	84.10	2	1,976	0.10%
2022/11/25	5	85.80	0	0.00	85.20	5	1,987	0.25%
2022/11/23	1.1	85.17	0	0.00	84.20	1.1	1,994	0.05%
2022/11/22	0	85.00	3	84.93	84.70	-3	2,018	-0.15%
2022/11/21	0	86.00	1.3	85.20	85.20	-1.2	2,018	-0.06%
2022/11/18	0	87.50	4	87.78	86.90	-4	2,012	-0.20%
2022/11/17	1	87.30	3	88.13	88.40	-2	2,003	-0.10%
2022/11/16	1	87.01	1	87.40	87.30	0	1,996	0.00%
2022/11/15	1	87.51	0	0.00	88.40	1	1,980	0.05%
2022/11/14	2	86.55	0	0.00	86.60	2	1,965	0.10%
2022/11/11	6	88.20	8	87.64	85.60	-2	1,977	-0.10%
2022/11/10	1	84.70	3	84.50	84.70	-2	1,929	-0.10%
2022/11/09	4	83.93	20	84.10	84.10	-16	1,921	-0.83%
2022/11/08	4.1	81.94	1	82.70	81.20	3.1	1,873	0.16%
2022/11/07	4.1	80.53	3	81.30	81.40	1.1	1,855	0.06%
2022/11/04	5	81.00	16	81.16	81.70	-11	1,840	-0.60%
2022/11/03	3	80.70	10	80.70	80.60	-7	1,832	-0.38%
2022/11/02	14.1	79.50	2	79.55	79.50	12.1	1,824	0.66%
2022/11/01	3	80.17	14	81.44	81.50	-11	1,785	-0.62%
2022/10/31	0	0.00	29	78.75	79.00	-29	1,729	-1.68%
2022/10/28	9	76.68	7	74.26	73.10	2	1,671	0.12%
2022/10/24	1.4	76.79	3	76.97	76.80	-1.6	1,620	-0.10%
2022/10/21	1.1	74.57	0	0.00	73.50	1.1	1,610	0.07%
2022/10/20	2	75.56	3	76.13	75.30	-1	1,606	-0.06%
2022/10/19	0	77.90	0	0.00	78.00	0	1,591	0.00%
2022/10/18	4	78.93	0.1	77.00	79.00	3.9	1,565	0.25%
2022/10/14	0	74.90	2	75.05	75.30	-2	1,580	-0.13%
2022/10/13	3.1	72.86	3	72.10	71.90	0.1	1,593	0.00%
2022/10/12	0	74.70	0	0.00	74.80	0	1,603	0.00%
2022/10/11	0	74.70	1	74.60	74.60	-1	1,618	-0.06%
2022/10/07	0	0.00	1	78.70	78.40	-1	1,620	-0.06%
2022/10/06	1	78.80	0	0.00	78.90	1	1,637	0.06%
2022/10/05	0	78.10	4	78.48	78.20	-4	1,639	-0.24%
2022/10/04	0	76.77	0	0.00	76.90	0	1,638	0.00%
2022/10/03	2	74.05	0	0.00	74.00	2	1,648	0.12%
2022/09/30	1	72.13	0	0.00	74.50	1	1,688	0.06%
2022/09/29	19.1	76.07	12	75.91	75.20	7.1	1,690	0.42%
2022/09/28	2.2	74.18	19	74.37	73.30	-16.9	1,679	-1.00%
2022/09/27	18.1	78.22	1	77.50	78.10	17.1	1,687	1.01%
2022/09/26	4	77.93	23	78.83	77.00	-19	1,720	-1.10%
2022/09/23	1	83.20	1	84.60	83.40	0	1,758	0.00%
2022/09/22	2	83.90	1	83.70	84.30	1	1,779	0.06%
2022/09/21	1	85.20	1	85.40	85.40	0	1,782	0.00%
2022/09/20	10	86.94	1	86.50	86.60	9	1,763	0.51%
2022/09/19	1	87.50	0	0.00	87.20	1	1,758	0.06%
2022/09/16	2	88.85	1	89.70	88.40	1	1,762	0.06%
2022/09/15	0	0.00	3	92.50	90.50	-3	1,767	-0.17%
2022/09/14	2	90.80	2	90.50	91.60	0	1,772	0.00%
2022/09/13	3	93.26	2	92.80	92.90	1	1,776	0.06%
2022/09/12	0	0.00	5	90.10	92.90	-5	1,817	-0.28%
2022/09/08	3	86.70	0	0.00	87.40	3	1,799	0.17%
2022/09/07	2	84.25	0	0.00	84.20	2	1,786	0.11%
2022/09/05	1	87.50	1	87.20	87.40	0	1,820	0.00%
2022/09/02	2	90.20	0	0.00	89.90	2	1,830	0.11%
2022/09/01	30	91.35	0	0.00	90.20	30	1,837	1.63%
2022/08/31	18	92.30	2	92.35	93.00	16	1,821	0.88%
2022/08/30	12	91.26	0	0.00	91.60	12	1,817	0.66%
2022/08/29	2.1	91.05	52	90.21	90.20	-50	1,819	-2.75%
2022/08/26	1	94.50	0	0.00	95.00	1	1,823	0.05%
2022/08/25	0	0.00	2	93.60	94.00	-2	1,843	-0.11%
2022/08/24	1	92.21	0	0.00	91.70	1	1,850	0.06%
2022/08/23	1	92.21	0	0.00	92.60	1	1,860	0.05%
2022/08/22	0.1	94.15	8	93.79	93.90	-7.9	1,915	-0.41%
2022/08/19	3	94.77	3	93.33	94.80	0	1,950	0.00%
2022/08/18	2	92.45	0	0.00	93.40	2	1,949	0.10%
2022/08/16	0	94.37	6	93.70	93.40	-6	1,923	-0.31%
2022/08/15	0	94.20	2	94.60	94.70	-2	1,914	-0.11%
2022/08/12	2	92.40	0	0.00	93.50	2	1,913	0.10%
2022/08/11	0.1	90.95	0	0.00	91.50	0.1	1,917	0.00%
2022/08/10	0.1	90.02	1	89.70	89.50	-0.9	1,954	-0.04%
2022/08/09	0	93.13	0	0.00	93.90	0	1,976	0.00%
2022/08/08	1	94.10	0	0.00	94.00	1	1,963	0.05%
2022/08/04	0.1	94.93	0	0.00	94.70	0.1	2,001	0.01%
2022/08/03	6.1	97.49	0	0.00	96.40	6.1	2,033	0.30%
2022/08/02	0.1	96.28	0	0.00	96.00	0.1	2,068	0.00%
2022/08/01	2.1	99.55	0	0.00	99.40	2.1	2,112	0.10%
2022/07/28	0	100.00	0	0.00	101.00	0	2,169	0.00%
2022/07/27	0	99.90	3	99.97	101.50	-3	2,218	-0.13%
2022/07/26	2.1	99.81	4	100.75	99.50	-1.9	2,220	-0.09%
2022/07/25	0	100.50	0	0.00	102.00	0	2,221	0.00%
2022/07/22	1	102.95	0	0.00	102.00	1	2,232	0.05%
2022/07/21	2	101.25	1	101.00	102.50	1	2,237	0.04%
2022/07/20	2.1	99.02	8	101.25	98.80	-6	2,209	-0.27%
2022/07/19	67	99.99	68.1	100.43	99.90	-1.1	2,217	-0.05%
2022/07/18	1	98.10	1	98.30	99.00	0	2,197	0.00%
2022/07/15	1	96.20	0	0.00	96.30	1	2,184	0.05%
2022/07/14	2	95.75	2	95.20	95.90	0	2,225	0.00%
2022/07/13	1	92.70	0	0.00	92.00	1	2,215	0.05%
2022/07/12	4.1	90.89	6	90.92	90.00	-2	2,209	-0.09%
2022/07/11	1	93.50	1.2	91.62	91.50	-0.2	2,197	-0.01%
2022/07/08	0.1	94.44	6	95.17	94.50	-5.9	2,180	-0.27%
2022/07/07	0	0.00	2	90.70	91.40	-2	2,129	-0.09%
2022/07/06	5	89.69	0	0.00	87.60	5	2,123	0.24%
2022/07/05	2	87.80	1	86.30	88.60	1	2,149	0.05%
2022/07/04	76	85.71	1	85.30	85.80	75	2,128	3.52%
2022/07/01	1	84.99	54	84.52	82.70	-53	2,102	-2.52%
2022/06/30	3	89.97	20	89.69	89.70	-17	2,029	-0.84%
2022/06/29	3	93.50	1	93.80	93.10	2	2,000	0.10%
2022/06/27	3	97.20	0	0.00	97.90	3	1,996	0.15%
2022/06/24	2	95.10	0	0.00	95.00	2	1,995	0.10%
2022/06/23	0	93.89	0.2	93.33	93.60	-0.2	1,987	-0.01%
2022/06/22	1.1	95.05	4	95.48	93.10	-2.9	1,977	-0.15%
2022/06/21	40.1	96.58	3	97.67	97.70	37	1,959	1.89%
2022/06/20	6	96.93	44.1	95.61	94.50	-38.1	1,961	-1.94%
2022/06/17	2.1	100.24	2.1	101.22	100.50	0	1,903	0.00%
2022/06/16	0	105.25	3	104.17	103.00	-3	1,869	-0.16%
2022/06/15	6	106.92	2	106.00	105.50	4	1,869	0.21%
2022/06/14	7	105.71	5	106.50	107.50	2	1,882	0.11%
2022/06/13	2.4	107.61	1	110.00	107.00	1.4	1,903	0.07%
2022/06/10	1.1	114.49	0	0.00	113.50	1.1	1,898	0.06%
2022/06/09	0	0.00	1	117.51	117.00	-1	1,888	-0.05%
2022/06/08	0.1	118.96	0	0.00	118.00	0.1	1,893	0.01%
2022/06/07	2	118.51	2	119.00	118.00	0	1,903	0.00%
2022/06/06	3	119.18	2	119.75	120.00	1	1,916	0.05%
2022/06/02	0.2	118.50	0	0.00	118.00	0.2	1,928	0.01%
2022/06/01	3.2	117.14	1	117.50	116.50	2.2	1,952	0.11%
2022/05/31	1	115.53	4	116.00	116.00	-3	1,951	-0.15%
2022/05/30	17.1	118.49	16	116.56	116.50	1.1	1,952	0.05%
2022/05/27	0	114.00	2	114.75	116.00	-2	1,899	-0.10%
2022/05/26	2	112.50	1	112.00	111.00	1	1,893	0.05%
2022/05/25	1	111.00	0	0.00	111.00	1	1,904	0.05%
2022/05/24	0	110.75	0.3	110.50	108.00	-0.2	1,942	-0.01%
2022/05/23	1.5	111.26	1	112.00	111.50	0.5	1,969	0.02%
2022/05/20	2	111.00	0.2	111.50	111.50	1.8	2,002	0.09%
2022/05/19	0	110.50	5	109.90	111.00	-5	2,006	-0.25%
2022/05/18	2.1	113.51	11	114.00	113.00	-8.9	2,013	-0.44%
2022/05/17	10.2	112.01	1	110.50	112.50	9.2	1,983	0.46%
2022/05/16	0.1	107.00	4	106.63	106.50	-3.9	1,962	-0.20%
2022/05/13	0.1	106.36	0.2	106.00	106.50	-0.1	1,960	0.00%
2022/05/12	0	0.00	2	106.50	104.00	-2	1,959	-0.10%
2022/05/11	3.1	106.34	1	108.00	107.00	2.1	1,937	0.11%
2022/05/10	1	106.50	3	109.00	109.50	-2	1,916	-0.10%
2022/05/09	61	110.00	2	108.75	108.50	59	1,890	3.12%
2022/05/06	42	113.99	51	113.02	113.00	-9	1,844	-0.49%
2022/05/05	1	118.00	14	118.43	118.00	-13	1,829	-0.71%
2022/05/04	3.1	119.46	51	117.53	117.50	-47.9	1,823	-2.63%
2022/04/29	1.1	122.02	0	0.00	122.50	1.1	1,790	0.06%
2022/04/27	0.4	121.00	0	117.50	121.00	0.4	1,787	0.02%
2022/04/26	0	0.00	0.1	121.50	121.00	-0.1	1,777	-0.01%
2022/04/25	2.1	122.76	7	124.79	121.50	-4.9	1,827	-0.27%
2022/04/22	2	128.76	0	0.00	129.00	2	1,809	0.11%
2022/04/20	2	128.25	0	0.00	129.00	2	1,853	0.11%
2022/04/19	2.1	129.02	0	0.00	129.50	2.1	1,855	0.11%
2022/04/18	1	128.00	0	0.00	128.00	1	1,927	0.05%
2022/04/15	0	0.00	0	129.00	129.00	0	1,936	0.00%
2022/04/14	0.1	131.50	2	131.00	131.50	-2	1,985	-0.10%
2022/04/13	2	129.75	1	130.50	132.00	1	2,013	0.05%
2022/04/12	2	128.01	0	0.00	128.00	2	2,103	0.10%
2022/04/11	0.1	129.75	53	130.25	128.50	-52.9	2,361	-2.24%
2022/04/08	1.1	136.52	0.1	136.50	136.00	1	2,391	0.04%
2022/04/07	2.2	137.06	0	0.00	135.50	2.2	2,394	0.09%
2022/04/06	3	139.00	0	0.00	139.50	3	2,384	0.13%
2022/04/01	4	140.25	0	0.00	141.00	4	2,389	0.17%
2022/03/31	4	143.25	0	0.00	142.00	4	2,416	0.17%
2022/03/30	0.1	143.50	0	0.00	143.50	0.1	2,449	0.00%
2022/03/29	10	140.50	1	140.00	141.00	9	2,473	0.36%
2022/03/28	3	139.00	0	0.00	140.00	3	2,517	0.12%
2022/03/25	0	142.83	0	0.00	141.00	0	2,537	0.00%
2022/03/24	0	143.50	0	0.00	144.00	0	2,548	0.00%
2022/03/23	3	145.50	1	146.00	145.00	2	2,577	0.08%
2022/03/22	0	144.00	0	0.00	145.00	0	2,617	0.00%
2022/03/21	10	145.50	1	145.00	144.00	9	2,726	0.33%
2022/03/18	0.3	142.62	3	142.00	144.00	-2.7	2,776	-0.10%
2022/03/17	1	143.49	4	141.63	144.50	-3	2,810	-0.11%
2022/03/16	3.1	137.17	1	136.50	136.00	2.1	2,793	0.07%
2022/03/15	2	138.75	0.1	138.50	138.50	1.9	2,798	0.07%
2022/03/14	0	141.50	0	0.00	141.50	0	2,835	0.00%
2022/03/11	1.1	140.98	0	0.00	141.50	1.1	2,949	0.04%
2022/03/10	1.2	143.01	0	0.00	142.50	1.2	2,981	0.04%
2022/03/09	2.1	140.24	3.3	139.31	139.50	-1.2	3,012	-0.04%
2022/03/08	2	138.00	2	139.00	138.00	0	3,068	0.00%
2022/03/07	9.1	142.40	10.1	142.51	142.00	-1	3,125	-0.03%
2022/03/04	2	148.00	0	0.00	148.00	2	3,559	0.06%
2022/03/01	2	151.50	0	0.00	151.00	2	3,751	0.05%
2022/02/25	1.1	148.45	3.1	147.52	146.00	-2	3,827	-0.05%
2022/02/24	3.3	148.11	17.1	149.85	146.50	-13.8	3,894	-0.35%
2022/02/23	2.1	151.81	0	0.00	151.50	2.1	3,966	0.05%
2022/02/22	1	152.00	0	0.00	153.50	1	4,041	0.02%
2022/02/21	1	156.50	0	0.00	157.50	1	4,181	0.02%
2022/02/18	0	156.50	0	0.00	157.00	0	4,352	0.00%
2022/02/17	0	0.00	1	161.00	158.50	-1	4,386	-0.02%
2022/02/16	15	158.03	0	0.00	158.50	15	4,434	0.34%
2022/02/15	1.1	156.05	0	0.00	155.00	1.1	4,472	0.02%
2022/02/14	2.1	154.76	0	0.00	154.50	2.1	4,496	0.05%
2022/02/11	1	157.01	0	0.00	159.50	1	4,542	0.02%
2022/02/10	2.1	158.99	0	0.00	158.50	2.1	4,635	0.04%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	0	0.00	1	156.50	156.50	-1	4,725	-0.02%
2022/02/07	0.1	152.50	0	0.00	153.50	0.1	4,964	0.00%
2022/01/26	1.2	151.45	0	0.00	150.50	1.2	5,156	0.02%
2022/01/25	0	0.00	12	152.58	151.00	-12	5,207	-0.23%
2022/01/24	0	0.00	5	151.00	154.00	-5	5,208	-0.10%
2022/01/21	4	155.00	0	0.00	155.50	4	5,227	0.08%
2022/01/20	1	156.50	0	0.00	158.50	1	5,272	0.02%
2022/01/19	0.3	156.60	1	158.00	156.50	-0.8	5,293	-0.01%
2022/01/18	6	159.33	2	160.00	157.50	4	5,301	0.08%
2022/01/17	1.2	158.11	2	157.00	157.00	-0.8	5,263	-0.02%
2022/01/14	2.3	153.37	3	151.83	154.50	-0.7	5,266	-0.01%
2022/01/13	4	154.88	2	154.00	154.50	2	5,271	0.04%
2022/01/12	5	157.10	10	158.50	156.00	-5	5,279	-0.09%
2022/01/11	3.5	161.24	1.1	161.00	160.50	2.4	5,269	0.05%
2022/01/10	0	0.00	1	165.50	167.50	-1	5,210	-0.02%
2022/01/07	13	167.81	9	167.34	167.00	4	5,231	0.08%
2022/01/06	2.1	171.00	1	171.00	171.50	1.1	5,233	0.02%
2022/01/05	24	173.81	6	173.92	173.00	18	5,265	0.34%
2022/01/04	18.2	176.11	23	176.89	177.00	-4.8	5,217	-0.09%
2022/01/03	4	170.63	1	171.50	171.00	3	4,972	0.06%
2021/12/30	0.5	167.00	0.1	166.50	167.00	0.4	4,978	0.01%
2021/12/29	12.2	166.50	0	0.00	166.50	12.2	5,008	0.24%
2021/12/28	0.1	167.50	0.7	168.00	167.50	-0.6	5,039	-0.01%
2021/12/27	0	0.00	1	168.00	167.00	-1	5,057	-0.02%
2021/12/24	3	167.33	0.2	169.00	166.00	2.9	5,096	0.06%
2021/12/23	41	169.04	0	0.00	169.00	41	5,131	0.80%
2021/12/22	3.1	168.83	3.1	169.02	169.00	-0.1	5,181	0.00%
2021/12/21	30	165.07	7	167.14	167.00	23	5,179	0.44%
2021/12/17	1.2	166.17	0.1	166.50	166.50	1.2	5,157	0.02%
2021/12/16	2	167.00	3	167.00	166.00	-1	5,136	-0.02%
2021/12/15	11	166.50	8	167.25	167.50	3	5,114	0.06%
2021/12/14	4.2	163.43	3	163.00	162.50	1.2	5,024	0.02%
2021/12/13	10.4	162.72	7	162.00	162.00	3.4	5,000	0.07%
2021/12/10	1.4	164.29	5	164.01	164.00	-3.7	4,978	-0.07%
2021/12/09	7.2	166.24	2	165.50	167.00	5.2	4,960	0.10%
2021/12/08	2.2	165.57	2	165.75	164.00	0.2	4,937	0.00%
2021/12/07	16.1	164.94	7	165.22	164.00	9.1	4,901	0.19%
2021/12/06	4.3	169.77	0	0.00	169.00	4.3	4,809	0.09%
2021/12/03	0.3	172.60	1	171.50	172.50	-0.7	4,804	-0.02%
2021/12/02	9	173.17	3	173.67	171.00	6	4,774	0.13%
2021/12/01	3.2	174.88	2	175.25	174.50	1.2	4,705	0.03%
2021/11/30	3.3	176.36	0	0.00	173.50	3.3	4,614	0.07%
2021/11/29	9.1	174.12	3.2	175.10	176.00	6	4,155	0.14%
2021/11/26	3	174.67	4	174.13	173.00	-1	4,068	-0.02%
2021/11/25	1	180.50	6	179.75	178.50	-5	4,027	-0.12%
2021/11/24	9	177.67	8	178.69	179.50	1	3,993	0.03%
2021/11/23	12.2	182.18	5.2	180.79	180.00	7	3,928	0.18%
2021/11/22	8.1	181.17	12	181.92	183.50	-3.9	3,864	-0.10%
2021/11/19	7.2	176.64	9	176.39	177.50	-1.8	3,775	-0.05%
2021/11/18	16.4	173.05	19	175.24	175.00	-2.6	3,691	-0.07%
2021/11/17	9	170.17	4	166.54	171.00	5	3,533	0.14%
2021/11/16	0.1	160.48	1	159.50	160.50	-0.9	3,392	-0.03%
2021/11/15	8	158.69	2	158.01	160.00	6	3,437	0.17%
2021/11/12	0	155.00	4.3	155.06	154.50	-4.2	3,408	-0.12%
2021/11/11	1.2	156.85	0	0.00	156.50	1.2	3,375	0.04%
2021/11/10	2.3	159.29	0	0.00	159.00	2.3	3,368	0.07%
2021/11/09	3.1	155.63	14.1	156.30	159.00	-11	3,360	-0.33%
2021/11/08	12.5	151.40	1.6	151.38	151.50	10.9	3,263	0.33%
2021/11/05	1.2	154.18	0.3	155.00	154.00	0.9	3,245	0.03%
2021/11/04	15	160.33	4	159.13	157.50	11	3,204	0.34%
2021/11/03	155.3	157.79	202	156.26	158.00	-46.7	2,986	-1.56%	大買/大賣/
2021/11/02	4.1	145.01	0	0.00	144.00	4.1	2,795	0.14%
2021/11/01	30	150.67	0	0.00	150.00	30	2,739	1.09%
2021/10/28	1	152.02	40	153.75	153.50	-39	2,728	-1.43%
2021/10/27	10	150.00	0	0.00	151.50	10	2,699	0.37%
2021/10/26	10.2	150.99	1	150.00	150.50	9.2	2,695	0.34%
2021/10/25	0.2	152.00	1	149.50	151.50	-0.9	2,686	-0.03%
2021/10/22	0	147.50	2	147.75	149.00	-2	2,717	-0.07%
2021/10/21	0.1	148.50	1	146.00	147.50	-0.9	2,735	-0.03%
2021/10/20	0.2	148.00	8	146.00	147.50	-7.8	2,728	-0.29%
2021/10/19	2.4	142.67	15	144.17	145.00	-12.7	2,729	-0.46%
2021/10/18	1.1	142.55	1	144.50	143.00	0.1	2,767	0.00%
2021/10/15	21	144.57	1	146.00	146.00	20	2,798	0.71%
2021/10/14	32	141.86	4	140.25	142.00	28	2,803	1.00%
2021/10/13	1	139.00	40	139.50	138.50	-39	2,790	-1.40%
2021/10/12	3	145.00	0	0.00	144.00	3	2,750	0.11%
2021/10/08	5	149.50	1	148.50	148.00	4	2,757	0.15%
2021/10/07	8	149.56	0.1	150.00	150.00	8	2,769	0.29%
2021/10/06	3	143.50	0	0.00	143.50	3	2,748	0.11%
2021/10/05	22	147.57	1	143.50	149.00	21	2,729	0.77%
2021/10/04	11	147.14	4	147.00	146.00	7	2,731	0.26%
2021/10/01	5	149.61	37	148.66	149.50	-32	2,788	-1.15%
2021/09/30	0	0.00	1	153.00	153.00	-1	2,839	-0.04%
2021/09/29	1	152.00	3	154.17	155.00	-2	2,848	-0.07%
2021/09/28	3	158.00	0	0.00	158.00	3	2,819	0.11%
2021/09/27	10	165.00	1.1	163.71	163.50	8.9	2,851	0.31%
2021/09/24	0	0.00	1	166.50	166.50	-1	3,018	-0.03%
2021/09/23	1	166.50	0	0.00	165.50	1	3,165	0.03%
2021/09/22	41	166.17	0	0.00	165.00	41	3,268	1.25%
2021/09/17	7	168.43	6	169.50	170.50	1	3,270	0.03%
2021/09/16	1	168.50	1	169.51	168.50	0	3,302	0.00%
2021/09/15	3.2	168.82	30	167.50	167.50	-26.8	3,294	-0.81%
2021/09/14	10	172.50	3.4	174.25	172.00	6.6	3,316	0.20%
2021/09/13	30	172.67	0	0.00	172.50	30	3,344	0.90%
2021/09/10	20	175.00	41	172.05	175.00	-21	3,390	-0.62%
2021/09/09	50	175.50	0	0.00	174.00	50	3,462	1.44%
2021/09/08	0	176.00	60	174.00	175.00	-60	3,557	-1.69%
2021/09/07	2.2	179.00	3	178.17	178.50	-0.8	3,636	-0.02%
2021/09/06	2	180.25	0	0.00	179.50	2	3,797	0.05%
2021/09/02	4	184.12	1	181.00	181.00	3	3,903	0.08%
2021/09/01	0	0.00	2	186.00	186.50	-2	3,923	-0.05%
2021/08/31	4.1	181.49	0	0.00	180.50	4.1	3,923	0.10%
2021/08/30	1.3	183.23	2	184.25	183.50	-0.7	3,941	-0.02%
2021/08/27	6	189.50	7	189.57	189.00	-1	3,972	-0.03%
2021/08/26	3	185.00	1	189.00	185.00	2	3,958	0.05%
2021/08/25	0	186.00	2	186.50	188.50	-2	4,002	-0.05%
2021/08/24	3	184.67	3	182.50	182.50	0	4,038	0.00%
2021/08/23	14	181.79	2	183.00	183.00	12	4,131	0.29%
2021/08/20	10.2	178.52	0	0.00	178.00	10.2	4,185	0.24%
2021/08/19	6.2	179.83	21	177.19	177.00	-14.8	4,218	-0.35%
2021/08/18	1	183.06	2	184.00	190.00	-1	4,193	-0.02%
2021/08/17	6	186.08	1	187.00	183.50	5	4,289	0.12%
2021/08/16	10	186.00	2	188.00	188.00	8	4,359	0.18%
2021/08/13	13	190.46	0	0.00	188.00	13	4,494	0.29%
2021/08/12	1	195.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	22	194.84	0	0.00	194.50	22	4,575	0.48%
2021/08/10	1.5	198.48	30	197.50	197.50	-28.5	4,678	-0.61%
2021/08/09	0.1	201.06	0	0.00	201.00	0.1	4,792	0.00%
2021/08/06	1.1	207.83	1	204.50	204.50	0.1	4,976	0.00%
2021/08/05	1	207.00	0	0.00	208.00	1	5,084	0.02%
2021/08/03	0	0.00	0.1	209.50	206.50	-0.1	5,482	0.00%
2021/07/30	0.1	203.00	0	0.00	200.00	0.1	5,638	0.00%
2021/07/29	1	205.00	1	204.50	204.50	0	5,703	0.00%
2021/07/28	2	199.25	2.1	202.24	203.50	-0.1	5,801	0.00%
2021/07/27	2.2	207.64	1	206.50	205.50	1.2	5,906	0.02%
2021/07/26	1	209.00	0	0.00	209.50	1	5,999	0.02%
2021/07/23	1	212.00	1	212.00	209.00	0	6,005	0.00%
2021/07/21	0	0.00	2.1	207.76	205.00	-2.1	5,973	-0.04%
2021/07/20	2	206.00	3	209.50	206.50	-1	5,962	-0.02%
2021/07/15	4	216.63	2	216.00	215.50	2	6,041	0.03%
2021/07/14	1	215.50	5	215.00	214.50	-4	6,130	-0.07%
2021/07/13	3	213.83	2.5	215.80	213.00	0.6	6,161	0.01%
2021/07/12	0	0.00	1	213.00	211.50	-1	6,178	-0.02%
2021/07/09	2	212.25	3	211.50	211.00	-1	6,205	-0.02%
2021/07/08	6.1	216.07	5	214.40	213.50	1.1	6,299	0.02%
2021/07/07	20.1	218.57	16	218.25	218.00	4.1	6,299	0.07%
2021/07/06	2	217.25	0.2	215.85	216.00	1.8	6,251	0.03%
2021/07/05	8	213.50	8	212.25	212.00	0	6,294	0.00%
2021/07/02	3	211.33	2	211.00	211.00	1	6,464	0.02%
2021/07/01	22.1	216.73	18	215.72	214.00	4.1	6,527	0.06%
2021/06/30	11.4	219.78	15	217.73	227.50	-3.6	6,425	-0.06%
2021/06/29	11	217.86	12.4	215.61	213.50	-1.4	6,349	-0.02%
2021/06/28	9.2	212.78	6	212.75	213.00	3.2	6,298	0.05%
2021/06/25	1	212.00	3.1	213.34	212.50	-2.1	6,372	-0.03%
2021/06/24	1	212.00	1	211.00	211.00	0	6,402	0.00%
2021/06/23	1	208.00	26	209.12	212.00	-25	6,544	-0.38%
2021/06/22	7.1	208.14	1	206.50	206.00	6.1	6,625	0.09%
2021/06/21	1.1	208.11	3	209.00	207.00	-1.9	6,642	-0.03%
2021/06/18	3.1	216.78	1	214.00	213.50	2.1	6,653	0.03%
2021/06/17	4	216.25	5	217.20	217.00	-1	6,663	-0.02%
2021/06/16	2.2	214.27	2	212.75	212.50	0.2	6,656	0.00%
2021/06/15	2	218.13	22	214.82	218.00	-20	6,683	-0.30%
2021/06/11	6	207.92	2	208.75	207.00	4	6,593	0.06%
2021/06/10	1	205.01	2	206.00	207.50	-1	6,805	-0.01%
2021/06/09	21.3	205.05	1	204.00	205.50	20.3	6,867	0.30%
2021/06/08	1	203.00	0	0.00	203.00	1	7,029	0.01%
2021/06/07	0	199.50	1	199.00	199.50	-1	7,359	-0.01%
2021/06/04	8	200.81	3	201.50	202.00	5	7,451	0.07%
2021/06/03	2	206.00	1	206.00	206.00	1	7,585	0.01%
2021/06/02	3.2	207.30	5	206.30	204.50	-1.8	7,708	-0.02%
2021/06/01	14	210.43	16	211.75	210.50	-2	7,761	-0.03%
2021/05/31	23	209.07	6	211.67	210.00	17	7,814	0.22%
2021/05/28	4	206.75	12	206.67	207.50	-8	7,883	-0.10%
2021/05/27	8	202.50	0	0.00	201.00	8	7,949	0.10%
2021/05/26	1	204.00	3	204.67	205.50	-2	8,207	-0.02%
2021/05/25	4.1	200.99	7	202.14	204.50	-2.9	8,404	-0.03%
2021/05/24	4.1	189.56	7	195.29	198.50	-2.9	8,596	-0.03%
2021/05/21	9	193.50	10	195.25	192.00	-1	8,846	-0.01%
2021/05/20	5.1	192.03	1	189.50	189.50	4.1	9,074	0.05%
2021/05/19	4	190.25	3	191.00	192.50	1	9,315	0.01%
2021/05/18	11	191.46	6	192.92	194.50	5	9,625	0.05%
2021/05/17	4	182.50	19.1	185.05	184.00	-15.1	9,952	-0.15%
2021/05/14	11.1	201.90	11	202.50	195.00	0.1	9,886	0.00%
2021/05/13	5	192.40	13	191.85	191.50	-8	9,736	-0.08%
2021/05/12	20	193.20	16	193.83	190.00	4	9,752	0.04%
2021/05/11	4	206.36	8	208.13	205.00	-4	9,599	-0.04%
2021/05/10	1	222.01	2.5	227.00	222.00	-1.5	9,569	-0.02%
2021/05/07	7	228.36	10	226.00	231.00	-3	9,587	-0.03%
2021/05/06	11	217.00	15	217.73	218.00	-4	9,553	-0.04%
2021/05/05	7.1	222.48	7	221.36	214.00	0.1	9,563	0.00%
2021/05/04	15	226.20	3	223.83	224.00	12	9,753	0.12%
2021/05/03	7	231.93	7.5	233.77	228.50	-0.5	9,876	0.00%
2021/04/29	16	244.59	10	243.10	242.50	6	9,839	0.06%
2021/04/27	1	247.00	1	246.00	246.00	0	10,010	0.00%
2021/04/26	1	244.50	4.1	246.12	244.50	-3.1	10,064	-0.03%
2021/04/23	13.1	245.37	3	244.33	244.00	10.1	10,141	0.10%
2021/04/22	1	244.50	7.3	246.04	240.50	-6.3	10,322	-0.06%
2021/04/21	1.1	251.00	4.1	250.04	248.00	-3	10,562	-0.03%
2021/04/20	25.1	254.90	19.1	251.74	251.50	6	10,762	0.06%
2021/04/19	6	250.00	2	249.00	250.00	4	10,855	0.04%
2021/04/16	4	243.88	2	245.00	246.50	2	11,082	0.02%
2021/04/15	4.1	243.48	7	242.43	245.00	-3	11,601	-0.03%
2021/04/14	9.1	240.45	6	239.50	243.00	3.1	11,708	0.03%
2021/04/13	13	250.27	3.1	251.16	246.50	10	11,803	0.08%
2021/04/12	5	253.80	7	251.36	250.50	-2	11,900	-0.02%
2021/04/09	1	256.01	6	257.67	254.50	-5	11,928	-0.04%
2021/04/08	3	262.99	11	262.23	261.00	-8	11,979	-0.07%
2021/04/07	19	257.00	10.1	258.40	259.50	8.9	11,879	0.08%
2021/04/06	11	254.59	1	255.50	255.50	10	11,910	0.08%
2021/04/01	4	252.13	3	250.33	253.50	1	11,983	0.01%
2021/03/31	2	252.00	1	250.00	249.50	1	12,063	0.01%
2021/03/30	13	254.19	13.1	254.66	253.50	-0.1	12,483	0.00%
2021/03/29	6.1	253.16	8.3	251.73	251.50	-2.2	12,555	-0.02%
2021/03/26	5	249.20	7	249.79	252.50	-2	12,624	-0.02%
2021/03/25	3.1	241.70	0	0.00	241.50	3.1	12,686	0.02%
2021/03/24	1	247.50	1	247.50	248.00	0	12,729	0.00%
2021/03/23	1.2	252.96	6	251.58	249.00	-4.8	12,952	-0.04%
2021/03/22	4.1	250.37	2	251.50	253.00	2.1	13,122	0.02%
2021/03/19	6.1	246.85	5.1	247.11	249.00	1.1	13,449	0.01%
2021/03/18	14.3	252.37	6	251.17	252.00	8.3	13,616	0.06%
2021/03/17	5	256.20	5	257.70	255.50	0	14,218	0.00%
2021/03/16	16	264.06	5	261.60	259.00	11	15,136	0.07%
2021/03/15	3	254.67	3.1	256.18	259.00	-0.1	15,560	0.00%
2021/03/12	9.2	258.82	5	255.20	254.00	4.2	15,567	0.03%
2021/03/11	10	254.20	12.2	256.00	258.00	-2.2	15,712	-0.01%
2021/03/10	3.1	239.39	4	240.00	238.50	-0.9	15,488	-0.01%
2021/03/09	6.1	241.35	7	242.43	242.00	-1	15,556	-0.01%
2021/03/08	4.2	246.21	3	246.67	240.50	1.2	15,530	0.01%
2021/03/05	4	249.88	5	248.90	249.00	-1	15,774	-0.01%
2021/03/04	7	254.79	1	257.50	254.00	6	15,815	0.04%
2021/03/03	13	253.27	16	256.56	260.50	-3	15,784	-0.02%
2021/03/02	6.1	259.29	8	255.00	251.00	-2	15,690	-0.01%
2021/02/26	22.4	257.51	21.3	258.03	254.00	1.1	15,887	0.01%
2021/02/25	26	277.25	12	274.79	269.00	14	15,906	0.09%
2021/02/24	13.1	276.75	67	281.98	271.50	-53.9	15,768	-0.34%
2021/02/23	58	287.00	21	280.93	289.00	37	15,814	0.23%
2021/02/22	24	274.19	28.1	280.94	279.00	-4.1	15,578	-0.03%
2021/02/19	10.1	258.80	13	263.04	265.00	-2.9	15,256	-0.02%
2021/02/18	21.4	260.45	52	261.16	255.50	-30.6	15,043	-0.20%
2021/02/17	68	250.09	21.4	252.23	259.50	46.6	14,819	0.31%
2021/02/05	4	236.13	15	235.07	236.00	-11	14,448	-0.08%
2021/02/04	10	235.20	10	233.20	232.50	0	14,569	0.00%
2021/02/03	16	235.50	15	235.90	237.00	1	14,672	0.01%
2021/02/02	6	232.75	5	232.50	232.50	1	14,724	0.01%
2021/02/01	1	217.00	4.1	223.46	229.00	-3.1	14,787	-0.02%
2021/01/29	11.1	228.78	7	229.79	220.50	4.1	14,800	0.03%
2021/01/28	15	227.93	7.1	227.00	227.00	7.9	14,910	0.05%
2021/01/27	0	0.00	6.1	232.68	233.00	-6.1	15,379	-0.04%
2021/01/26	10	240.75	20	240.00	232.00	-10	15,864	-0.06%
2021/01/25	30.1	236.85	20	237.48	239.00	10.1	15,610	0.06%
2021/01/22	8	227.63	19	229.53	231.50	-11	15,424	-0.07%
2021/01/21	16	227.84	6	227.00	228.00	10	15,383	0.07%
2021/01/20	12	229.00	11	228.82	225.50	1	15,360	0.01%
2021/01/19	2.3	235.67	16	235.50	234.50	-13.7	15,332	-0.09%
2021/01/18	7	233.14	8.3	231.85	233.50	-1.3	15,348	-0.01%
2021/01/15	22.3	236.67	18	233.86	232.00	4.3	15,245	0.03%
2021/01/14	15	233.73	12	234.79	240.00	3	15,066	0.02%
2021/01/13	1	237.50	11	238.18	238.50	-10	14,801	-0.07%
2021/01/12	9	234.17	8	235.31	232.50	1	14,567	0.01%
2021/01/11	6	243.42	15.4	240.73	242.00	-9.4	14,368	-0.07%
2021/01/08	82	240.60	59	238.27	238.50	23	14,159	0.16%
2021/01/07	3	227.83	8	231.38	230.50	-5	13,599	-0.04%
2021/01/06	10.2	227.31	17.8	230.02	224.00	-7.6	13,473	-0.06%
2021/01/05	19	234.50	6.2	233.23	233.00	12.8	13,324	0.10%
2021/01/04	8	229.44	20.8	229.95	230.00	-12.8	13,194	-0.10%
2020/12/31	22	230.57	17	231.35	230.50	5	13,151	0.04%
2020/12/30	4	227.00	6	226.70	228.50	-2	13,011	-0.02%
2020/12/29	12	223.96	9	223.78	224.50	3	12,945	0.02%
2020/12/28	5	222.49	9	221.44	222.50	-4	12,863	-0.03%
2020/12/25	10	223.75	15	226.67	223.00	-5	12,777	-0.04%
2020/12/24	21	229.79	19	231.92	227.00	2	12,763	0.02%
2020/12/23	18	219.97	5.2	219.50	220.50	12.8	12,322	0.10%
2020/12/22	6.1	220.28	3	220.00	215.50	3.1	12,237	0.03%
2020/12/21	3	221.01	3	218.84	221.50	0	12,204	0.00%
2020/12/18	2	224.50	3	224.50	222.50	-1	12,012	-0.01%
2020/12/17	2	222.79	8	226.44	230.00	-6	11,871	-0.05%
2020/12/16	6	231.08	10.2	230.76	230.50	-4.2	11,616	-0.04%
2020/12/15	14	228.96	38.1	231.00	223.00	-24.1	11,399	-0.21%
2020/12/14	12.1	239.53	11	240.41	237.50	1.1	11,035	0.01%
2020/12/11	41	242.43	42.3	239.11	242.00	-1.3	10,796	-0.01%
2020/12/10	59.1	234.76	120.1	234.69	235.00	-61	10,109	-0.60%	大賣/
2020/12/09	127	223.97	117.7	226.45	230.00	9.3	9,196	0.10%	大買/大賣/
2020/12/08	15	209.23	8	209.88	209.50	7	8,527	0.08%
2020/12/07	14	210.89	22	209.48	208.50	-8	8,444	-0.09%
2020/12/04	16.1	201.73	28	202.55	203.00	-11.9	8,179	-0.15%
2020/12/03	20	201.70	28.6	202.96	201.50	-8.6	8,149	-0.11%
2020/12/02	13	199.04	15	199.33	199.00	-2	7,986	-0.03%
2020/12/01	16.4	200.48	18.1	201.06	202.00	-1.7	7,892	-0.02%
2020/11/30	10.5	195.12	7	194.50	194.50	3.5	7,538	0.05%
2020/11/27	2	192.00	2	189.25	192.00	0	7,410	0.00%
2020/11/26	5	186.40	10	187.15	188.50	-5	7,376	-0.07%
2020/11/25	33	187.11	20	186.93	184.50	13	7,356	0.18%
2020/11/24	21.1	196.95	31	195.39	191.50	-10	7,075	-0.14%
2020/11/23	4.3	191.65	6	192.92	193.50	-1.7	6,789	-0.03%
2020/11/20	18.1	193.97	11	193.09	191.50	7.1	6,696	0.11%
2020/11/19	8	190.56	10	190.20	189.00	-2	6,377	-0.03%
2020/11/18	5	187.50	3	188.67	187.50	2	6,377	0.03%
2020/11/17	6	187.58	4	188.63	187.00	2	6,428	0.03%
2020/11/16	7.2	189.44	12	189.46	188.00	-4.8	6,612	-0.07%
2020/11/13	5	184.00	8.5	186.23	187.00	-3.5	6,632	-0.05%
2020/11/12	4	187.75	8	187.81	185.00	-4	6,658	-0.06%
2020/11/11	11	185.45	10	184.50	186.00	1	6,606	0.02%
2020/11/10	31	183.39	11	184.18	182.00	20	6,482	0.31%
2020/11/09	15	181.93	16	182.56	182.50	-1	6,362	-0.02%
2020/11/06	7.2	180.35	6	179.67	178.00	1.2	6,352	0.02%
2020/11/05	15	180.87	10	179.70	179.00	5	6,388	0.08%
2020/11/04	32	180.78	26	181.38	181.00	6	6,223	0.10%
2020/11/03	33	174.61	45.5	177.93	181.50	-12.5	5,801	-0.22%
2020/11/02	1	164.50	0	0.00	165.00	1	5,313	0.02%
2020/10/30	1.1	165.50	0	0.00	163.50	1.1	5,458	0.02%
2020/10/29	1	161.00	6	161.42	162.00	-5	5,439	-0.09%
2020/10/28	12	165.58	11	162.95	163.50	1	5,538	0.02%
2020/10/27	1	163.50	10	164.00	165.00	-9	5,539	-0.16%
2020/10/26	14	166.04	4	164.63	166.50	10	5,445	0.18%
2020/10/21	1	161.50	2	163.50	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	1	161.50	161.50	-1	5,642	-0.02%
2020/10/19	0	0.00	2	162.50	162.00	-2	5,724	-0.03%
2020/10/16	8	161.44	5	161.00	161.00	3	5,802	0.05%
2020/10/15	0	0.00	1	159.50	159.50	-1	5,776	-0.02%
2020/10/13	10	162.65	5	161.70	162.00	5	5,807	0.09%
2020/10/12	1	159.50	2	160.00	159.50	-1	5,768	-0.02%
2020/10/08	0	0.00	7	161.43	161.00	-7	5,769	-0.12%
2020/10/07	1	159.50	1	159.50	159.00	0	5,777	0.00%
2020/10/06	2	159.00	0	0.00	159.50	2	5,807	0.03%
2020/10/05	1	154.50	27	156.63	156.50	-26	5,843	-0.44%
2020/09/30	1	152.00	0	0.00	154.50	1	5,814	0.02%
2020/09/29	3	153.00	2	152.25	151.00	1	5,853	0.02%
2020/09/28	0	0.00	2	148.00	148.50	-2	5,887	-0.03%
2020/09/25	35	147.23	2	146.75	146.00	33	5,970	0.55%
2020/09/24	4	150.75	11	149.64	149.00	-7	5,947	-0.12%
2020/09/23	0	0.00	2	157.50	157.00	-2	5,876	-0.03%
2020/09/22	3	158.83	0	0.00	158.50	3	5,928	0.05%
2020/09/21	1	163.00	3	161.83	161.00	-2	6,127	-0.03%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	1	163.50	23	164.00	164.00	-22	6,368	-0.35%
2020/09/16	1	163.00	0	0.00	163.00	1	6,435	0.02%
2020/09/15	4	163.63	1	163.00	163.00	3	6,521	0.05%
2020/09/14	2	163.25	1	165.50	165.00	1	6,601	0.02%
2020/09/11	1	159.00	5	160.00	160.00	-4	6,582	-0.06%
2020/09/10	1	160.00	0	0.00	159.50	1	6,679	0.01%
2020/09/09	3	160.17	5	159.50	161.50	-2	6,778	-0.03%
2020/09/08	3	159.83	7	158.86	160.00	-4	6,772	-0.06%
2020/09/07	9	157.39	4	158.25	156.50	5	6,783	0.07%
2020/09/04	4	159.00	0	0.00	159.00	4	6,895	0.06%
2020/09/03	4	162.00	6	161.83	161.50	-2	6,955	-0.03%
2020/09/02	26	160.50	1	163.00	160.50	25	6,998	0.36%
2020/09/01	3	160.83	2	160.00	161.50	1	7,127	0.01%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	5	161.80	25	162.88	163.00	-20	7,790	-0.26%
2020/08/27	0	0.00	6	164.08	163.00	-6	7,905	-0.08%
2020/08/26	7.5	162.20	7	163.29	163.50	0.5	7,954	0.01%
2020/08/25	2	163.00	3	163.33	163.50	-1	8,056	-0.01%
2020/08/24	6	163.00	5	163.70	162.50	1	8,121	0.01%
2020/08/21	16	163.78	17	163.62	165.00	-1	8,124	-0.01%
2020/08/20	12	166.83	7	162.64	161.50	5	8,160	0.06%
2020/08/19	14	180.21	21	176.45	176.00	-7	8,130	-0.09%
2020/08/18	8	184.00	17	184.38	184.00	-9	8,084	-0.11%
2020/08/17	2	184.00	6	183.50	183.50	-4	8,076	-0.05%
2020/08/14	5	179.50	7	181.36	181.50	-2	8,029	-0.02%
2020/08/13	3	180.83	0	0.00	179.00	3	8,198	0.04%
2020/08/12	6	180.92	5	181.90	182.00	1	8,302	0.01%
2020/08/11	4.1	180.96	4	181.25	179.00	0.1	8,376	0.00%
2020/08/10	2.1	177.45	3	176.50	176.00	-0.9	8,391	-0.01%
2020/08/07	8	182.31	3	181.17	179.00	5	8,543	0.06%
2020/08/06	13	180.81	10	179.20	178.50	3	8,603	0.03%
2020/08/05	12	183.58	27	184.26	184.50	-15	8,766	-0.17%
2020/08/04	2	182.00	3	180.50	181.00	-1	8,672	-0.01%
2020/08/03	16	181.28	13	181.58	180.00	3	8,730	0.03%
2020/07/31	6	176.00	1	176.00	175.50	5	8,734	0.06%
2020/07/30	0	0.00	1	175.00	177.00	-1	8,851	-0.01%
2020/07/29	1	173.50	0	0.00	174.00	1	9,332	0.01%
2020/07/28	5	176.10	9	180.22	175.00	-4	9,540	-0.04%
2020/07/27	5	181.50	1	181.50	181.50	4	9,628	0.04%
2020/07/24	2	178.50	1	177.50	177.00	1	9,761	0.01%
2020/07/23	4	182.88	1	180.00	180.00	3	10,102	0.03%
2020/07/22	4	182.38	4	182.75	185.00	0	10,574	0.00%
2020/07/21	1.1	179.50	1	180.50	179.00	0.1	10,873	0.00%
2020/07/20	1	175.00	0	0.00	177.00	1	11,391	0.01%
2020/07/17	1	176.00	1	176.50	176.00	0	11,964	0.00%
2020/07/16	1	177.50	2	178.50	177.50	-1	12,172	-0.01%
2020/07/15	0	0.00	9	177.72	177.50	-9	12,433	-0.07%
2020/07/14	4	179.75	5	178.70	178.00	-1	12,817	-0.01%
2020/07/13	1	180.50	3.7	180.83	181.50	-2.7	13,201	-0.02%
2020/07/10	4	182.13	7	180.64	178.50	-3	13,593	-0.02%
2020/07/09	6	183.00	0	0.00	182.00	6	13,630	0.04%
2020/07/08	6	185.25	2	185.75	184.50	4	13,662	0.03%
2020/07/07	5	185.00	0	0.00	183.50	5	13,673	0.04%
2020/07/06	5	182.60	2	182.75	182.50	3	13,995	0.02%
2020/07/03	2	179.25	1	179.00	179.00	1	14,388	0.01%
2020/07/02	1	179.50	1	181.00	181.00	0	14,620	0.00%
2020/07/01	2	179.25	9	179.44	179.00	-7	14,870	-0.05%
2020/06/30	10	178.20	12	178.00	179.00	-2	14,917	-0.01%
2020/06/29	5	184.10	0	0.00	184.00	5	14,871	0.03%
2020/06/24	9	190.11	5	188.50	188.50	4	14,940	0.03%
2020/06/23	5	188.90	6	189.92	189.50	-1	15,073	-0.01%
2020/06/22	4	188.38	4	187.75	187.00	0	15,190	0.00%
2020/06/19	4	188.88	2	190.00	187.00	2	15,381	0.01%
2020/06/18	11	187.18	20	188.75	190.00	-9	15,488	-0.06%
2020/06/17	21	188.38	15	188.30	187.50	6	15,610	0.04%
2020/06/16	4	187.63	2	191.25	189.50	2	15,707	0.01%
2020/06/15	6	187.25	6	186.00	184.50	0	15,896	0.00%
2020/06/12	9	184.67	20	183.73	188.00	-11	16,091	-0.07%
2020/06/11	17	191.53	11	192.50	189.50	6	16,390	0.04%
2020/06/10	19.1	197.60	18	197.61	196.50	1.1	16,600	0.01%
2020/06/09	4	196.50	4	198.88	197.50	0	16,865	0.00%
2020/06/08	14	198.93	20	198.35	197.00	-6	17,158	-0.03%
2020/06/05	43	200.31	15	200.47	198.50	28	17,252	0.16%
2020/06/04	29	204.53	46	203.65	206.00	-17	17,272	-0.10%
2020/06/03	6	193.50	13	194.38	194.50	-7	17,049	-0.04%
2020/06/02	18	191.61	7	190.64	190.00	11	17,052	0.06%
2020/06/01	3	191.33	7	191.79	192.50	-4	17,151	-0.02%
2020/05/29	21	188.17	5	188.20	187.00	16	17,327	0.09%
2020/05/28	11	191.00	2	189.50	187.50	9	17,442	0.05%
2020/05/27	8	190.06	11	191.50	191.00	-3	17,657	-0.02%
2020/05/26	18	192.61	5	192.80	188.00	13	17,910	0.07%
2020/05/25	5	184.10	5	184.50	188.00	0	18,219	0.00%
2020/05/22	6	185.33	2	187.50	184.00	4	18,793	0.02%
2020/05/21	4	189.63	4	190.50	190.00	0	18,843	0.00%
2020/05/20	14	192.04	4	191.63	189.00	10	18,938	0.05%
2020/05/19	22	188.45	22	190.27	190.50	0	18,858	0.00%
2020/05/18	18	186.14	17	182.18	183.00	1	18,940	0.01%
2020/05/15	30	188.58	17	189.15	189.00	13	19,093	0.07%
2020/05/14	20	192.90	26	189.13	189.00	-6	19,045	-0.03%
2020/05/13	8	196.69	9	197.00	199.50	-1	19,036	-0.01%
2020/05/12	22	200.77	24	198.46	197.50	-2	19,007	-0.01%
2020/05/11	20	205.63	11	205.55	205.00	9	18,959	0.05%
2020/05/08	17	205.21	7	204.79	203.50	10	19,158	0.05%
2020/05/07	16	206.94	9	207.22	207.00	7	19,294	0.04%
2020/05/06	7.1	208.20	10	206.75	207.50	-2.9	19,312	-0.02%
2020/05/05	19	213.68	26	214.60	207.50	-7	19,402	-0.04%
2020/05/04	18	204.53	13	204.58	209.00	5	19,276	0.03%
2020/04/30	14	214.29	11	213.41	213.00	3	19,328	0.02%
2020/04/29	15	214.00	12.2	213.22	211.00	2.8	19,352	0.01%
2020/04/28	19	216.13	17	215.82	213.50	2	19,384	0.01%
2020/04/27	30	216.55	26	215.33	215.00	4	19,184	0.02%
2020/04/24	43	207.22	40	207.35	207.50	3	18,697	0.02%
2020/04/23	49	208.07	46	206.95	205.00	3	18,434	0.02%
2020/04/22	22	199.39	28	201.20	211.00	-6	18,035	-0.03%
2020/04/21	17	195.09	14	193.07	192.00	3	17,693	0.02%
2020/04/20	9	196.61	17	197.18	200.00	-8	17,741	-0.05%
2020/04/17	16.2	197.69	13.2	197.47	193.50	3.1	17,751	0.02%
2020/04/16	35	199.70	36	198.78	199.00	-1	17,530	-0.01%
2020/04/15	35	194.47	36	194.74	198.00	-1	17,374	-0.01%
2020/04/14	7	179.14	5	179.30	180.00	2	17,456	0.01%
2020/04/13	3	176.17	5	177.10	174.50	-2	17,915	-0.01%
2020/04/10	10	182.80	13	181.65	180.00	-3	18,155	-0.02%
2020/04/09	38	186.54	26	186.67	181.00	12	18,667	0.06%
2020/04/08	19	175.13	47.3	176.90	185.00	-28.3	18,527	-0.15%
2020/04/07	21	169.64	6	169.92	168.50	15	18,612	0.08%
2020/04/06	5	164.90	8	165.00	166.50	-3	18,729	-0.02%
2020/04/01	5.3	161.26	5	160.80	162.50	0.3	18,774	0.00%
2020/03/31	9	161.33	7	162.93	161.00	2	18,878	0.01%
2020/03/30	10	156.80	13	158.54	162.00	-3	19,090	-0.02%
2020/03/27	13	167.04	18	163.42	160.50	-5	19,672	-0.03%
2020/03/26	13	161.88	14	161.57	164.50	-1	19,550	-0.01%
2020/03/25	29	166.29	46.1	165.16	164.00	-17.1	19,704	-0.09%
2020/03/24	32	157.27	20	158.20	159.00	12	19,454	0.06%
2020/03/23	8	141.38	8	142.88	146.50	0	19,318	0.00%
2020/03/20	20	140.78	18	140.81	143.50	2	19,226	0.01%
2020/03/19	7	134.79	27	134.04	130.50	-20	19,156	-0.10%
2020/03/18	19.1	151.11	16	146.47	144.50	3.1	18,968	0.02%
2020/03/17	42	152.45	39	154.90	150.00	3	18,798	0.02%
2020/03/16	35	168.43	24	166.04	156.50	11	18,542	0.06%
2020/03/13	22	162.43	18	164.92	168.00	4	18,267	0.02%
2020/03/12	36	183.96	28	184.77	178.50	8	18,186	0.04%
2020/03/11	24	201.10	9	198.89	197.00	15	18,095	0.08%
2020/03/10	5.2	199.51	6	200.67	206.00	-0.9	17,973	0.00%
2020/03/09	10	202.40	7	200.64	198.50	3	17,818	0.02%
2020/03/06	2	210.50	2	209.00	209.00	0	17,862	0.00%
2020/03/05	6	214.08	4	215.00	214.00	2	17,826	0.01%
2020/03/04	11	209.68	10	210.80	210.50	1	17,700	0.01%
2020/03/03	6	223.67	4	219.13	217.00	2	17,473	0.01%
2020/03/02	8	215.94	9	214.44	218.00	-1	17,411	-0.01%
2020/02/27	17	222.38	11	219.68	213.00	6	17,278	0.03%
2020/02/26	40	239.70	19	239.29	228.50	21	16,976	0.12%
2020/02/25	44	248.41	38	249.16	248.50	6	16,459	0.04%
2020/02/24	2	237.00	15	239.10	241.00	-13	15,814	-0.08%
2020/02/21	2	239.00	35	239.44	239.50	-33	15,703	-0.21%
2020/02/20	6	236.58	8	236.88	236.50	-2	15,544	-0.01%
2020/02/19	17	234.12	8	232.56	235.00	9	15,441	0.06%
2020/02/18	40	241.71	39	238.09	235.00	1	15,240	0.01%
2020/02/17	23	240.22	22.1	239.21	239.00	0.9	15,009	0.01%
2020/02/14	4	237.25	5.5	240.64	242.00	-1.5	15,180	-0.01%
2020/02/13	17	239.82	8	240.56	235.50	9	15,116	0.06%
2020/02/12	25	242.32	19	242.55	242.50	6	15,200	0.04%
2020/02/11	7	238.07	18	239.81	241.00	-11	15,113	-0.07%
2020/02/10	23	227.67	3	228.00	228.50	20	14,959	0.13%
2020/02/07	9	237.17	11	235.86	235.00	-2	14,822	-0.01%
2020/02/06	21	240.33	12	240.00	238.50	9	14,716	0.06%
2020/02/05	26	239.88	29	238.62	234.50	-3	14,526	-0.02%
2020/02/04	35.5	226.46	32	231.63	236.00	3.5	14,414	0.02%
2020/02/03	8	209.94	15	207.37	216.50	-7	14,334	-0.05%
2020/01/31	9	209.17	7	210.64	210.50	2	14,243	0.01%
2020/01/30	12	211.83	5	210.30	209.00	7	14,090	0.05%
2020/01/20	1	231.50	7	230.79	232.00	-6	13,931	-0.04%
2020/01/17	18	235.06	22	235.02	229.50	-4	13,978	-0.03%
2020/01/16	4	232.63	9	232.56	233.50	-5	13,967	-0.04%
2020/01/15	26	236.62	12	236.17	229.50	14	13,882	0.10%
2020/01/14	26	236.46	24	237.52	236.00	2	13,684	0.01%
2020/01/13	19	226.87	6	227.08	227.50	13	13,517	0.10%
2020/01/10	10	235.80	10	232.05	232.50	0	13,301	0.00%
2020/01/09	5.1	241.01	7	239.57	236.50	-1.9	13,192	-0.01%
2020/01/08	24.5	234.23	39	232.94	236.00	-14.5	13,095	-0.11%
2020/01/07	35.5	236.54	37	234.82	235.00	-1.5	12,912	-0.01%
2020/01/06	11	254.32	15	253.10	252.50	-4	12,570	-0.03%
2020/01/03	35	250.90	38	253.71	255.50	-3	12,538	-0.02%
2020/01/02	19	241.26	14	238.61	239.50	5	12,203	0.04%
2019/12/31	34.1	237.01	39	237.22	239.00	-4.9	12,072	-0.04%
2019/12/30	18	230.83	41	225.29	230.00	-23	11,647	-0.20%
2019/12/27	31	217.69	33	216.94	219.00	-2	11,373	-0.02%
2019/12/26	4	212.38	12	210.08	208.50	-8	11,297	-0.07%
2019/12/25	31.3	210.89	44.3	211.00	211.50	-13	11,741	-0.11%
2019/12/24	44	206.76	99	201.16	208.00	-55	11,801	-0.47%
2019/12/23	18	189.14	3	189.83	190.50	15	11,530	0.13%
2019/12/20	28	188.68	8	188.81	189.00	20	11,406	0.18%
2019/12/19	2	185.00	3	184.00	184.00	-1	11,044	-0.01%
2019/12/18	5	183.50	22	184.73	183.50	-17	11,011	-0.15%
2019/12/17	7	186.21	0	0.00	184.50	7	10,951	0.06%
2019/12/16	3	186.67	9	185.56	187.00	-6	10,887	-0.06%
2019/12/13	4	185.00	1	183.00	183.50	3	10,801	0.03%
2019/12/12	3	183.33	7	184.07	182.50	-4	10,785	-0.04%
2019/12/11	4	184.00	5	184.00	184.00	-1	10,705	-0.01%
2019/12/10	6	181.75	5	182.20	182.50	1	10,605	0.01%
2019/12/09	22	184.77	14	184.43	184.00	8	10,564	0.08%
2019/12/06	12	178.92	18	180.50	181.00	-6	10,324	-0.06%
2019/12/05	7	175.50	11	175.95	176.00	-4	10,201	-0.04%
2019/12/04	12	177.54	13	176.85	175.50	-1	10,186	-0.01%
2019/12/03	24	177.54	21	178.19	177.00	3	10,186	0.03%
2019/12/02	2	172.00	3	173.00	173.00	-1	9,979	-0.01%
2019/11/29	0	0.00	1	170.00	170.00	-1	9,953	-0.01%
2019/11/28	9	174.72	5	172.50	172.50	4	10,108	0.04%
2019/11/27	4.1	174.79	20	174.30	176.00	-15.9	10,466	-0.15%
2019/11/26	4	172.88	5	173.00	171.00	-1	10,336	-0.01%
2019/11/25	3	167.33	3	168.33	168.50	0	10,219	0.00%
2019/11/22	1	163.50	1	163.50	163.50	0	10,157	0.00%
2019/11/21	1	163.50	1	163.00	165.00	0	10,190	0.00%
2019/11/20	2	166.50	0	0.00	165.50	2	10,185	0.02%
2019/11/19	1	167.50	4	167.50	167.50	-3	10,176	-0.03%
2019/11/18	4	166.25	1.7	167.66	166.00	2.3	10,204	0.02%
2019/11/15	6	166.92	3	168.00	166.50	3	10,232	0.03%
2019/11/14	7	167.43	5	168.60	168.50	2	10,269	0.02%
2019/11/13	31	169.63	31	169.29	168.00	0	10,203	0.00%
2019/11/12	5	162.10	1	162.50	163.50	4	9,994	0.04%
2019/11/11	32	165.88	11	160.45	160.00	21	9,943	0.21%
2019/11/08	1	173.00	4	174.50	172.00	-3	9,767	-0.03%
2019/11/07	15	176.33	3	178.33	175.00	12	9,722	0.12%
2019/11/06	12	182.38	4	182.88	180.50	8	9,754	0.08%
2019/11/05	2	182.00	1	182.50	182.00	1	9,853	0.01%
2019/11/04	1	181.00	7	182.07	182.00	-6	9,902	-0.06%
2019/11/01	12	179.13	14	179.36	181.50	-2	9,970	-0.02%
2019/10/31	14	187.25	10	188.80	183.50	4	9,818	0.04%
2019/10/30	13	186.81	4	185.25	187.00	9	9,665	0.09%
2019/10/29	7	184.50	0	0.00	182.00	7	9,595	0.07%
2019/10/28	2	186.00	2	186.25	185.00	0	9,720	0.00%
2019/10/25	2	185.75	14	184.89	185.50	-12	9,791	-0.12%
2019/10/24	8	184.13	3	184.17	183.50	5	9,855	0.05%
2019/10/23	14	180.21	18.3	181.02	182.00	-4.3	9,833	-0.04%
2019/10/22	6	182.50	1	184.50	182.00	5	9,872	0.05%
2019/10/21	5	184.20	2	184.50	183.50	3	9,874	0.03%
2019/10/18	3	182.50	1	182.50	182.50	2	9,840	0.02%
2019/10/17	3	179.50	7	181.93	184.00	-4	9,817	-0.04%
2019/10/16	15	183.00	9	182.44	179.00	6	9,809	0.06%
2019/10/15	13	188.50	19	187.71	185.50	-6	9,670	-0.06%
2019/10/14	24	185.19	24	185.15	185.00	0	9,462	0.00%
2019/10/09	41.2	182.92	37	180.36	180.00	4.2	9,319	0.05%
2019/10/08	23	180.26	42	182.30	181.00	-19	9,103	-0.21%
2019/10/07	12	182.83	14	182.82	183.00	-2	8,885	-0.02%
2019/10/04	11	179.00	8	179.31	178.00	3	8,757	0.03%
2019/10/03	6	179.42	7	179.50	179.50	-1	8,774	-0.01%
2019/10/02	16	182.50	11	183.50	182.00	5	8,740	0.06%
2019/10/01	14	182.00	60	182.08	183.00	-46	8,641	-0.53%
2019/09/27	35	171.81	38	172.36	174.50	-3	8,311	-0.04%
2019/09/26	17	166.32	25	167.64	167.50	-8	8,065	-0.10%
2019/09/25	11	157.59	11	157.50	158.00	0	7,722	0.00%
2019/09/24	1	161.00	0	0.00	159.50	1	7,907	0.01%
2019/09/23	2	161.75	1	162.00	161.50	1	7,927	0.01%
2019/09/20	2	162.00	1.5	163.00	162.00	0.5	7,981	0.01%
2019/09/19	1	162.00	6	163.25	162.00	-5	7,996	-0.06%
2019/09/17	5	162.60	12	162.50	161.00	-7	8,147	-0.09%
2019/09/16	3	157.00	2	157.75	159.00	1	8,218	0.01%
2019/09/12	6	160.00	2	159.50	159.50	4	8,653	0.05%
2019/09/11	1	157.50	1	157.50	158.00	0	8,719	0.00%
2019/09/10	3	156.17	4	156.25	156.50	-1	8,749	-0.01%
2019/09/09	18	157.69	4	160.38	156.00	14	8,791	0.16%
2019/09/06	1	165.50	6	163.50	163.00	-5	8,755	-0.06%
2019/09/05	12	164.08	12	163.75	162.50	0	8,689	0.00%
2019/09/04	2	160.75	0	0.00	161.00	2	8,600	0.02%
2019/09/03	2	159.75	4	159.38	160.00	-2	8,645	-0.02%
2019/09/02	12	161.71	10	161.45	160.00	2	8,683	0.02%
2019/08/30	22	155.05	32	157.64	158.00	-10	8,695	-0.12%
2019/08/29	1	148.00	6	147.00	147.50	-5	8,440	-0.06%
2019/08/28	0	0.00	2	147.00	148.00	-2	8,551	-0.02%
2019/08/27	1.5	145.00	0	0.00	144.00	1.5	8,604	0.02%
2019/08/26	3	144.50	14	144.82	144.50	-11	8,724	-0.13%
2019/08/23	2	148.00	4	148.25	148.50	-2	8,827	-0.02%
2019/08/22	6	147.50	9	147.28	146.00	-3	8,935	-0.03%
2019/08/21	3	148.00	0	0.00	147.50	3	8,975	0.03%
2019/08/20	8	150.75	1	150.50	149.00	7	9,017	0.08%
2019/08/19	4	149.50	5	149.30	150.00	-1	9,090	-0.01%
2019/08/16	2	143.75	4	144.50	145.00	-2	9,146	-0.02%
2019/08/15	8	143.56	5	142.60	142.50	3	9,183	0.03%
2019/08/14	5	151.30	1	152.50	149.00	4	9,207	0.04%
2019/08/13	4	151.38	0	0.00	150.00	4	9,263	0.04%
2019/08/12	3	153.00	6	153.25	154.00	-3	9,326	-0.03%
2019/08/08	4	152.13	5	153.50	151.50	-1	9,437	-0.01%
2019/08/07	22	167.77	23	170.57	165.50	-1	9,453	-0.01%
2019/08/06	13.3	170.02	4	170.75	172.00	9.3	9,510	0.10%
2019/08/05	6	177.17	3	178.33	175.00	3	9,627	0.03%
2019/08/02	12	176.71	29	176.53	176.50	-17	9,707	-0.18%
2019/08/01	3	178.17	4	178.50	180.00	-1	9,725	-0.01%
2019/07/31	19.3	176.41	2	175.50	177.00	17.3	9,796	0.18%
2019/07/30	18.4	179.50	30	180.28	177.00	-11.6	9,848	-0.12%
2019/07/29	22	178.14	34	178.31	178.00	-12	9,823	-0.12%
2019/07/26	27	173.22	10	175.45	177.50	17	9,832	0.17%
2019/07/25	10	170.90	4	169.63	172.00	6	9,757	0.06%
2019/07/24	5	169.50	10	169.35	168.50	-5	9,869	-0.05%
2019/07/23	4	166.50	5	166.90	165.50	-1	10,150	-0.01%
2019/07/22	17	165.68	6	165.50	165.00	11	10,210	0.11%
2019/07/19	3	169.33	3	168.83	169.00	0	10,352	0.00%
2019/07/18	4	168.88	5	170.20	168.50	-1	10,435	-0.01%
2019/07/17	4	172.75	2	172.50	172.50	2	10,519	0.02%
2019/07/16	5	173.30	6	174.00	174.00	-1	10,643	-0.01%
2019/07/15	13	169.19	16	169.59	170.00	-3	10,683	-0.03%
2019/07/12	1	171.00	1	171.50	172.50	0	10,891	0.00%
2019/07/11	6	172.83	0	0.00	170.50	6	11,136	0.05%
2019/07/10	4	170.88	4	170.88	172.00	0	11,227	0.00%
2019/07/09	19	168.89	29	169.31	168.00	-10	11,269	-0.09%
2019/07/08	6	176.58	3	176.00	175.50	3	11,343	0.03%
2019/07/05	3	180.83	4	180.63	180.00	-1	11,643	-0.01%
2019/07/04	12	179.67	15	181.30	181.00	-3	11,724	-0.03%
2019/07/03	5	173.30	8	173.50	173.50	-3	11,837	-0.03%
2019/07/02	7	171.86	25	170.98	172.00	-18	11,794	-0.15%
2019/07/01	14	169.29	12	169.58	169.50	2	11,839	0.02%
2019/06/28	2	163.00	1	164.00	164.00	1	11,765	0.01%
2019/06/27	18	165.00	9	164.44	164.00	9	12,070	0.07%
2019/06/26	0	0.00	2	163.00	163.00	-2	12,199	-0.02%
2019/06/25	4	164.13	1	162.50	162.50	3	12,310	0.02%
2019/06/24	0	0.00	5	164.40	167.00	-5	12,404	-0.04%
2019/06/21	6	161.92	5	163.50	162.00	1	12,386	0.01%
2019/06/20	19	163.24	38	164.21	165.50	-19	12,365	-0.15%
2019/06/19	9	155.22	8	155.19	155.00	1	12,199	0.01%
2019/06/18	4	153.75	3	154.33	152.00	1	12,204	0.01%
2019/06/17	5	154.00	5	153.40	155.00	0	12,313	0.00%
2019/06/14	9	151.56	7	152.21	151.00	2	12,334	0.02%
2019/06/13	5	149.90	0	0.00	149.50	5	12,405	0.04%
2019/06/12	3	151.33	1	152.00	152.00	2	12,688	0.02%
2019/06/11	7	149.64	9	149.78	151.00	-2	12,806	-0.02%
2019/06/10	6	149.42	10	149.70	150.00	-4	12,812	-0.03%
2019/06/06	25	151.16	26.1	151.41	146.50	-1.1	12,917	-0.01%
2019/06/05	25	156.60	13	156.46	155.00	12	12,844	0.09%
2019/06/04	9	160.17	14	159.79	158.50	-5	12,875	-0.04%
2019/06/03	12	157.88	7	158.50	157.00	5	12,920	0.04%
2019/05/31	19	159.58	28	159.23	159.00	-9	12,944	-0.07%
2019/05/30	28	157.38	4	156.13	156.00	24	12,919	0.19%
2019/05/29	14	159.32	15	158.13	160.50	-1	12,979	-0.01%
2019/05/28	4	155.50	3	154.83	156.00	1	13,367	0.01%
2019/05/27	8	154.31	4	154.25	153.50	4	13,712	0.03%
2019/05/24	5	157.00	3	158.00	154.00	2	13,955	0.01%
2019/05/23	13	159.62	16	158.75	157.00	-3	14,456	-0.02%
2019/05/22	2	166.25	3	165.17	164.00	-1	14,594	-0.01%
2019/05/21	7	167.00	8	165.75	167.50	-1	14,954	-0.01%
2019/05/20	8	166.25	3	165.17	163.50	5	15,046	0.03%
2019/05/17	5	165.10	3	165.67	164.00	2	15,252	0.01%
2019/05/16	9	168.11	7	166.79	164.00	2	15,513	0.01%
2019/05/15	14	168.57	7	168.93	170.50	7	15,760	0.04%
2019/05/14	5	161.80	5	162.70	166.00	0	16,282	0.00%
2019/05/13	9	170.72	8	170.63	163.00	1	16,483	0.01%
2019/05/10	27	176.41	8	176.88	176.00	19	16,440	0.12%
2019/05/09	2	179.00	2	174.00	174.00	0	16,346	0.00%
2019/05/08	16	177.66	3	179.00	180.50	13	16,422	0.08%
2019/05/07	5	181.70	1	183.50	180.50	4	16,671	0.02%
2019/05/06	5	181.90	4	182.13	180.00	1	16,917	0.01%
2019/05/03	12	187.21	11	188.14	187.50	1	16,800	0.01%
2019/05/02	13	187.04	12	189.67	190.00	1	16,783	0.01%
2019/04/30	10	186.85	4.1	188.89	189.00	5.9	16,826	0.04%
2019/04/29	11	192.32	12	193.08	185.00	-1	16,806	-0.01%
2019/04/26	8	205.25	2	205.50	204.50	6	16,612	0.04%
2019/04/25	7	202.64	7	202.36	209.00	0	16,732	0.00%
2019/04/24	7	212.50	7	212.21	208.50	0	16,749	0.00%
2019/04/23	2	211.75	4	213.00	212.50	-2	16,918	-0.01%
2019/04/22	20	220.67	5	218.00	218.00	15	16,877	0.09%
2019/04/19	7	221.57	7.2	223.44	224.00	-0.2	17,096	0.00%
2019/04/18	6	228.75	13	223.04	220.50	-7	17,259	-0.04%
2019/04/17	11	219.77	21.2	226.45	225.00	-10.2	17,397	-0.06%
2019/04/16	0	0.00	3	213.00	213.00	-3	17,193	-0.02%
2019/04/15	1	211.50	5	211.20	212.00	-4	17,210	-0.02%
2019/04/12	4.2	207.89	3	207.17	206.00	1.2	17,431	0.01%
2019/04/11	9.1	208.48	21	209.64	207.00	-11.9	17,404	-0.07%
2019/04/10	26.2	204.94	2	205.75	204.00	24.2	17,108	0.14%
2019/04/09	9	203.89	22	204.61	206.00	-13	17,053	-0.08%
2019/04/08	2	198.50	1	197.50	195.00	1	16,913	0.01%
2019/04/03	4.1	196.00	4	196.63	196.00	0.1	17,042	0.00%
2019/04/02	15	194.03	19	192.87	192.00	-4	17,040	-0.02%
2019/04/01	18	199.08	12	191.42	193.00	6	17,076	0.04%
2019/03/29	14.1	197.06	18	199.28	200.00	-3.9	16,838	-0.02%
2019/03/28	1	195.50	1	196.00	195.00	0	17,083	0.00%
2019/03/27	3.5	194.86	13	194.27	197.00	-9.5	17,277	-0.05%
2019/03/26	4	190.25	4	190.13	190.50	0	17,363	0.00%
2019/03/25	5	188.00	4	188.13	188.00	1	17,546	0.01%
2019/03/22	12	194.50	12	194.75	194.50	0	17,700	0.00%
2019/03/21	3	191.00	2	191.50	192.00	1	17,885	0.01%
2019/03/20	3	189.84	8	189.56	190.00	-5	18,320	-0.03%
2019/03/19	11	188.05	8	187.44	187.00	3	18,539	0.02%
2019/03/18	4	190.25	14	189.89	189.00	-10	19,030	-0.05%
2019/03/15	10	187.65	12.1	188.41	187.00	-2.1	19,336	-0.01%
2019/03/14	5	185.20	8	184.88	183.00	-3	19,702	-0.02%
2019/03/13	4	182.88	6	183.50	185.00	-2	20,134	-0.01%
2019/03/12	8.1	182.79	8	183.00	180.00	0.1	20,526	0.00%
2019/03/11	3	179.50	3	179.50	181.00	0	21,051	0.00%
2019/03/08	18	173.06	19	175.26	178.00	-1	21,080	0.00%
2019/03/07	8	178.06	3	179.33	178.00	5	21,465	0.02%
2019/03/06	3	183.83	5	183.90	183.00	-2	21,878	-0.01%
2019/03/05	4	183.38	2	183.75	182.50	2	22,386	0.01%
2019/03/04	4	182.63	7	184.07	186.00	-3	22,659	-0.01%
2019/02/27	43	184.24	11.1	184.74	181.00	31.9	22,734	0.14%
2019/02/26	11	199.41	10	200.90	194.50	1	22,660	0.00%
2019/02/25	9	199.94	6.5	199.85	199.00	2.5	22,927	0.01%
2019/02/22	20	198.15	22.4	199.05	197.00	-2.4	23,165	-0.01%
2019/02/21	17	194.74	15	192.77	197.50	2	23,107	0.01%
2019/02/20	16.2	194.30	8	195.31	193.00	8.2	23,293	0.04%
2019/02/19	6	189.50	5	189.60	188.50	1	23,828	0.00%
2019/02/18	5	188.40	6	188.08	189.00	-1	24,253	0.00%
2019/02/15	21.3	187.52	15	187.10	184.50	6.3	24,650	0.03%
2019/02/14	14	198.36	16	197.03	195.50	-2	24,932	-0.01%
2019/02/13	18	195.86	20	196.75	198.50	-2	25,261	-0.01%
2019/02/12	9.2	176.91	13	178.73	180.50	-3.8	25,494	-0.01%
2019/02/11	2	171.75	2	171.50	171.00	0	25,993	0.00%
2019/01/30	8	171.94	10	171.80	171.00	-2	26,747	-0.01%
2019/01/29	6	169.92	9	170.56	171.50	-3	27,304	-0.01%
2019/01/28	16.1	178.66	17	177.59	174.50	-0.9	27,836	0.00%
2019/01/25	12	172.96	30	174.05	175.00	-18	28,164	-0.06%
2019/01/24	0	0.00	1	166.00	164.00	-1	28,323	0.00%
2019/01/23	2	161.75	3	164.17	166.00	-1	28,942	0.00%
2019/01/22	2	164.75	7	165.00	163.00	-5	29,421	-0.02%
2019/01/21	16	169.59	11	169.27	168.00	5	29,895	0.02%
2019/01/18	6	165.08	5	165.20	166.00	1	30,475	0.00%
2019/01/17	8	166.69	8	164.75	162.50	0	30,799	0.00%
2019/01/16	8	163.06	9	163.00	164.00	-1	31,293	0.00%
2019/01/15	4	159.13	11	160.27	162.50	-7	31,574	-0.02%
2019/01/14	1	155.50	5	156.30	156.50	-4	31,733	-0.01%
2019/01/11	30	157.87	26	157.94	155.00	4	32,236	0.01%
2019/01/10	30	155.30	13	153.50	154.50	17	32,511	0.05%
2019/01/09	21	153.52	30	157.38	157.50	-9	32,654	-0.03%
2019/01/08	1	146.00	3	146.83	146.00	-2	32,780	-0.01%
2019/01/07	3	147.33	8	146.88	148.00	-5	33,249	-0.02%
2019/01/04	21	138.36	20.2	138.94	140.00	0.8	33,772	0.00%
2019/01/03	5	152.10	10	148.20	144.50	-5	33,796	-0.01%
2019/01/02	4	154.63	4	154.75	154.00	0	34,304	0.00%
2018/12/28	7	156.86	8	156.81	154.00	-1	35,035	0.00%
2018/12/27	26	156.85	27	155.98	156.50	-1	35,617	0.00%
2018/12/26	26	155.42	26	156.00	149.50	0	35,767	0.00%
2018/12/25	19	153.92	14	154.21	155.00	5	35,793	0.01%
2018/12/24	6	158.75	4	158.25	160.00	2	36,010	0.01%
2018/12/22	7	157.64	33	157.14	158.00	-26	36,221	-0.07%
2018/12/21	44	159.43	13.1	158.14	160.00	30.9	36,796	0.08%
2018/12/20	26	159.83	21	156.50	155.50	5	36,824	0.01%
2018/12/19	19	163.55	23	163.24	162.00	-4	36,803	-0.01%
2018/12/18	11	160.64	9	159.89	160.50	2	36,925	0.01%
2018/12/17	13	163.42	22	164.64	165.00	-9	37,183	-0.02%
2018/12/14	36	162.58	30	159.83	165.50	6	37,578	0.02%
2018/12/13	35	167.54	29	167.10	164.00	6	37,772	0.02%
2018/12/12	61	172.32	38	172.20	172.50	23	37,705	0.06%
2018/12/11	41	168.22	55	166.03	167.50	-14	37,633	-0.04%
2018/12/10	15	171.47	14	173.20	167.50	1	37,694	0.00%
2018/12/07	53	183.42	55	183.68	184.50	-2	37,629	-0.01%
2018/12/06	31	188.23	15	191.17	183.50	16	37,420	0.04%
2018/12/05	19	202.63	20	202.60	203.50	-1	37,372	0.00%
2018/12/04	58	210.49	64	210.70	210.50	-6	37,491	-0.02%
2018/12/03	5	202.40	8	202.06	206.00	-3	37,334	-0.01%
2018/11/30	32	184.19	48	183.96	187.50	-16	37,672	-0.04%
2018/11/29	66	181.54	47	182.20	179.00	19	37,535	0.05%
2018/11/28	49	180.12	53	179.92	178.00	-4	37,692	-0.01%
2018/11/27	32	169.08	37	170.68	172.50	-5	37,412	-0.01%
2018/11/26	35	166.53	36	165.57	167.00	-1	37,304	0.00%
2018/11/23	42	166.52	44	163.94	162.00	-2	37,320	-0.01%
2018/11/22	25	173.17	34	173.99	165.50	-9	37,269	-0.02%
2018/11/21	21	167.07	20	168.28	172.50	1	37,278	0.00%
2018/11/20	29.2	166.76	25	166.58	164.00	4.2	37,202	0.01%
2018/11/19	34	168.41	25	167.28	166.50	9	37,144	0.02%
2018/11/16	79	169.04	71	169.43	165.50	8	37,004	0.02%
2018/11/15	46	162.21	50	162.35	164.00	-4	36,272	-0.01%
2018/11/14	21	160.67	32	159.27	158.00	-11	36,215	-0.03%
2018/11/13	24	148.10	19	151.26	157.00	5	36,005	0.01%
2018/11/12	24	154.71	13	154.31	154.00	11	36,022	0.03%
2018/11/09	39	158.94	44	158.63	162.00	-5	35,771	-0.01%
2018/11/08	52	160.99	44	160.91	154.00	8	35,269	0.02%
2018/11/07	43	147.73	61	145.69	156.00	-18	34,929	-0.05%
2018/11/06	68	151.66	48	148.04	142.00	20	34,452	0.06%
2018/11/05	42	156.49	32	155.78	157.50	10	34,168	0.03%
2018/11/02	40	153.36	56	155.42	157.50	-16	33,749	-0.05%
2018/11/01	19	137.95	19	139.79	143.50	0	33,412	0.00%
2018/10/31	28	127.88	34	126.01	130.50	-6	33,151	-0.02%
2018/10/30	11	125.05	7	126.57	119.00	4	32,659	0.01%
2018/10/29	15	128.17	21	128.10	131.50	-6	32,563	-0.02%
2018/10/26	24	128.63	25	129.22	127.00	-1	32,201	0.00%
2018/10/25	21	129.79	17	130.82	128.50	4	31,833	0.01%
2018/10/24	16	145.84	20	146.95	142.50	-4	31,832	-0.01%
2018/10/23	17	158.47	13	158.81	148.50	4	31,323	0.01%
2018/10/22	19	157.66	11	157.36	162.00	8	30,979	0.03%
2018/10/19	28	166.64	17	164.97	163.00	11	30,862	0.04%
2018/10/18	28	175.30	38	175.36	176.50	-10	30,534	-0.03%
2018/10/17	13	173.88	7	176.64	170.50	6	30,245	0.02%
2018/10/16	9	174.61	22	173.86	171.50	-13	30,179	-0.04%
2018/10/15	29	167.90	14.2	168.18	168.50	14.8	30,007	0.05%
2018/10/12	26	161.33	20	162.08	165.00	6	29,748	0.02%
2018/10/11	11	157.23	13	158.35	156.50	-2	29,434	-0.01%
2018/10/09	25	172.98	28	173.91	173.50	-3	29,344	-0.01%
2018/10/08	35	175.83	34	172.44	172.00	1	28,780	0.00%
2018/10/05	41	193.20	28	191.25	183.00	13	28,198	0.05%
2018/10/04	15	205.80	11	205.09	203.00	4	27,748	0.01%
2018/10/03	11	205.86	12	205.33	205.00	-1	27,498	0.00%
2018/10/02	15	212.23	16	215.06	208.00	-1	27,455	0.00%
2018/10/01	20	210.93	18	211.69	211.50	2	27,457	0.01%
2018/09/28	16	212.19	11	212.14	213.00	5	27,546	0.02%
2018/09/27	13	218.27	13	216.65	212.00	0	27,105	0.00%
2018/09/26	8	233.19	9	230.67	227.00	-1	26,961	0.00%
2018/09/25	12	234.92	11	232.91	234.50	1	27,071	0.00%
2018/09/21	23	231.33	20	230.08	235.00	3	27,043	0.01%
2018/09/20	32	222.88	38	223.17	223.00	-6	26,835	-0.02%
2018/09/19	20	231.58	13	237.50	221.50	7	26,384	0.03%
2018/09/18	19	239.50	8	242.00	234.50	11	26,059	0.04%
2018/09/17	19	249.42	24	250.52	253.00	-5	25,760	-0.02%
2018/09/14	24	242.69	31	246.27	251.50	-7	25,582	-0.03%
2018/09/13	31	243.45	24	241.65	233.50	7	25,169	0.03%
2018/09/12	24	238.65	29	238.48	240.50	-5	25,005	-0.02%
2018/09/11	33	248.55	27	249.57	247.00	6	24,883	0.02%
2018/09/10	37	241.22	31	243.34	247.00	6	24,401	0.02%
2018/09/07	45	245.06	46	242.85	238.00	-1	23,974	0.00%
2018/09/06	19	262.71	19	262.45	256.50	0	23,467	0.00%
2018/09/05	45	276.86	29	277.57	267.00	16	23,089	0.07%
2018/09/04	25	283.50	24	283.44	283.50	1	22,846	0.00%
2018/09/03	32.5	301.02	26	302.35	283.50	6.5	22,246	0.03%
2018/08/31	13.5	311.13	14	310.64	314.50	-0.5	22,018	0.00%
2018/08/30	25.5	314.83	22	313.84	312.50	3.5	22,071	0.02%
2018/08/29	15	310.67	21	309.76	315.00	-6	21,949	-0.03%
2018/08/28	51	311.49	49	305.89	303.00	2	21,744	0.01%
2018/08/27	25	296.20	34	299.22	308.50	-9	21,249	-0.04%
2018/08/24	36	274.08	42	274.71	280.50	-6	20,990	-0.03%
2018/08/23	21	267.93	24	268.92	264.00	-3	21,241	-0.01%
2018/08/22	30	277.80	28	277.50	275.00	2	21,312	0.01%
2018/08/21	58	279.91	49	277.99	282.50	9	21,310	0.04%
2018/08/20	81	266.77	87	266.48	278.50	-6	21,135	-0.03%
2018/08/17	60	277.29	51	272.10	261.00	9	21,063	0.04%
2018/08/16	27	255.13	37	260.68	270.00	-10	20,840	-0.05%
2018/08/15	55	247.03	50	245.53	245.50	5	20,887	0.02%
2018/08/14	45	247.37	58	249.07	252.00	-13	20,817	-0.06%
2018/08/13	72	256.17	80	251.61	244.00	-8	20,314	-0.04%
2018/08/10	37	288.86	30	278.02	271.00	7	19,989	0.04%
2018/08/09	11	298.32	7	299.21	299.00	4	19,664	0.02%
2018/08/08	48	319.96	52	309.68	295.00	-4	19,452	-0.02%
2018/08/07	7	306.64	13	313.85	320.50	-6	19,197	-0.03%
2018/08/06	8	302.31	6	297.42	291.50	2	18,969	0.01%
2018/08/03	38	304.67	37	296.05	289.00	1	18,863	0.01%
2018/08/02	48.2	323.10	29	313.03	308.50	19.2	18,451	0.10%
2018/08/01	62	347.34	59	344.64	342.50	3	18,298	0.02%
2018/07/31	36	356.78	25	356.12	347.00	11	17,989	0.06%
2018/07/30	31	392.55	18	405.25	382.00	13	17,887	0.07%
2018/07/27	50	427.14	53	425.39	424.00	-3	18,156	-0.02%
2018/07/26	38	422.07	44	423.61	420.50	-6	18,569	-0.03%
2018/07/25	36	398.53	33	404.00	415.00	3	18,642	0.02%
2018/07/24	39	378.97	44.1	381.30	391.00	-5.1	18,778	-0.03%
2018/07/23	28	355.41	33	348.98	369.50	-5	18,700	-0.03%
2018/07/20	28	356.68	23	372.00	344.00	5	18,499	0.03%
2018/07/19	41	381.28	45	379.27	382.00	-4	18,355	-0.02%
2018/07/18	60	402.19	51	390.71	383.50	9	18,399	0.05%
2018/07/17	45	404.32	44	394.82	412.00	1	18,211	0.01%
2018/07/16	38	428.75	34	413.52	405.50	4	18,356	0.02%
2018/07/13	39	446.15	41	439.62	435.50	-2	18,736	-0.01%
2018/07/12	31	410.24	27	423.46	438.00	4	18,883	0.02%
2018/07/11	36.1	400.54	41	402.41	406.50	-4.9	19,266	-0.03%
2018/07/10	36	408.10	41	407.88	414.50	-5	19,343	-0.03%
2018/07/09	46	417.11	37	414.59	396.00	9	19,177	0.05%
2018/07/06	49	409.11	45	409.91	410.00	4	18,816	0.02%
2018/07/05	19	438.39	20	437.23	418.00	-1	18,552	-0.01%
2018/07/04	35	447.03	36	449.07	451.50	-1	18,560	-0.01%
2018/07/03	27	466.74	30	464.72	450.00	-3	18,296	-0.02%
2018/07/02	15	444.00	20	447.01	458.50	-5	17,979	-0.03%
2018/06/29	25	407.48	25	406.12	417.00	0	17,729	0.00%
2018/06/28	11	381.41	13	384.38	390.00	-2	17,478	-0.01%
2018/06/27	22	380.55	24	382.17	372.50	-2	17,477	-0.01%
2018/06/26	3	337.33	5	330.80	358.50	-2	17,256	-0.01%
2018/06/25	4	327.50	8	323.25	326.00	-4	17,216	-0.02%
2018/06/22	18	331.78	24	332.31	320.50	-6	17,293	-0.03%
2018/06/21	11	362.68	9	362.11	350.00	2	17,171	0.01%
2018/06/20	21	361.48	13	363.81	357.00	8	17,200	0.05%
2018/06/19	5	402.20	1	401.00	394.00	4	17,286	0.02%
2018/06/15	1	399.00	10	402.25	411.00	-9	17,344	-0.05%
2018/06/14	6	403.83	7	403.50	394.00	-1	17,317	-0.01%
2018/06/13	26	402.54	25	397.00	405.00	1	17,391	0.01%
2018/06/12	5	411.60	6	408.33	407.00	-1	17,416	-0.01%
2018/06/11	15.1	415.28	16	418.09	414.50	-0.9	17,489	-0.01%
2018/06/08	19.1	410.20	20.8	413.60	407.50	-1.7	17,540	-0.01%
2018/06/07	37	412.51	24	413.56	415.50	13	17,441	0.07%
2018/06/06	1	376.50	4.9	389.27	390.50	-3.9	17,153	-0.02%
2018/06/05	12	360.88	19	361.26	355.00	-7	16,994	-0.04%
2018/06/04	9	385.11	10	385.75	378.00	-1	16,800	-0.01%
2018/06/01	25	380.44	6	379.50	378.00	19	16,659	0.11%
2018/05/31	62	389.85	73	381.90	387.50	-11	16,539	-0.07%
2018/05/30	11	372.50	18	370.58	385.00	-7	15,925	-0.04%
2018/05/29	39	366.37	33	365.38	366.50	6	15,659	0.04%
2018/05/28	16	355.72	11	364.59	373.50	5	15,466	0.03%
2018/05/25	17	331.32	20	331.58	340.00	-3	15,140	-0.02%
2018/05/24	26	306.02	20	303.18	314.00	6	14,818	0.04%
2018/05/23	18	319.44	17	319.88	306.00	1	14,468	0.01%
2018/05/22	15	333.21	13	330.31	340.00	2	13,948	0.01%
2018/05/21	4	296.00	12	294.63	309.50	-8	13,624	-0.06%
2018/05/18	13	281.00	6	297.50	281.50	7	13,546	0.05%
2018/05/17	7	281.79	15	281.57	281.50	-8	13,469	-0.06%
2018/05/16	5	311.70	4	315.75	312.50	1	13,429	0.01%
2018/05/15	1	288.00	6.7	303.63	312.50	-5.7	13,411	-0.04%
2018/05/14	1	275.00	9.1	279.03	284.50	-8.1	13,411	-0.06%
2018/05/11	7	262.57	4	267.75	259.00	3	13,396	0.02%
2018/05/10	4	255.25	4	252.38	261.00	0	13,388	0.00%
2018/05/09	13	244.77	5	244.80	246.00	8	13,324	0.06%
2018/05/08	3	232.00	11	229.09	232.00	-8	13,264	-0.06%
2018/05/07	12	241.83	14	240.39	249.50	-2	13,232	-0.02%
2018/05/04	15	229.80	17	229.65	227.00	-2	12,909	-0.02%
2018/05/03	20	210.50	21	211.76	225.00	-1	12,582	-0.01%
2018/05/02	22	201.61	17	201.56	206.00	5	12,074	0.04%
2018/04/30	51	189.72	38	186.82	187.50	13	11,809	0.11%
2018/04/27	19	184.29	25.5	183.59	188.00	-6.5	11,518	-0.06%
2018/04/26	32	172.33	33	172.71	171.00	-1	11,358	-0.01%
2018/04/25	19	174.89	13	174.42	168.00	6	11,272	0.05%
2018/04/24	15	180.10	6	184.08	172.00	9	11,178	0.08%
2018/04/23	1	180.00	8	179.75	180.00	-7	10,937	-0.06%
2018/04/20	12	177.75	8	176.56	164.00	4	10,913	0.04%
2018/04/19	14.1	175.52	15	178.53	181.00	-0.9	10,651	-0.01%
2018/04/18	24	162.31	17.6	163.30	169.00	6.4	10,175	0.06%
2018/04/17	27	152.98	23	156.30	157.50	4	9,912	0.04%
2018/04/16	10	143.05	14	140.36	145.50	-4	9,297	-0.04%
2018/04/13	9	132.11	5	131.00	132.50	4	9,036	0.04%
2018/04/12	3	129.17	2	128.00	128.00	1	8,959	0.01%
2018/04/11	13	132.65	8	129.19	129.00	5	8,959	0.06%
2018/04/10	9	127.17	9	127.22	129.50	0	8,925	0.00%
2018/04/09	2	121.00	3	121.67	122.00	-1	8,811	-0.01%
2018/04/02	4	122.25	2	122.00	121.50	2	8,763	0.02%
2018/03/31	0	0.00	1	121.00	120.00	-1	8,657	-0.01%
2018/03/30	10	121.60	16	121.19	119.00	-6	8,711	-0.07%
2018/03/29	2	116.00	2	117.75	118.50	0	8,524	0.00%
2018/03/28	6	115.50	8	115.19	115.00	-2	8,432	-0.02%
2018/03/27	15	118.20	14	118.18	119.50	1	8,394	0.01%
2018/03/26	7	113.21	3	110.50	111.00	4	8,231	0.05%
2018/03/23	27	117.37	22	117.00	112.50	5	8,240	0.06%
2018/03/22	20	122.10	24	121.77	119.50	-4	8,166	-0.05%
2018/03/21	10	111.95	16.7	112.93	112.50	-6.7	7,858	-0.09%
2018/03/20	25	110.92	20	110.85	109.50	5	7,735	0.06%
2018/03/19	9	109.11	12	109.00	110.00	-3	7,620	-0.04%
2018/03/16	5	106.60	8	107.19	105.00	-3	7,456	-0.04%
2018/03/15	12	103.50	10	103.10	106.00	2	7,295	0.03%
2018/03/14	3	98.07	12	98.98	98.50	-9	7,094	-0.13%
2018/03/13	0	0.00	1	95.00	96.00	-1	6,960	-0.01%
2018/03/09	6	92.80	7	93.46	93.00	-1	6,918	-0.01%
2018/03/08	10	93.20	27	94.14	94.00	-17	6,952	-0.24%
2018/03/07	27	93.63	14	94.46	93.10	13	6,963	0.19%
2018/03/06	13	96.20	14	95.44	95.10	-1	6,992	-0.01%
2018/03/05	13	94.20	18	94.37	93.80	-5	6,990	-0.07%
2018/03/02	5	90.68	6	89.80	91.10	-1	6,972	-0.01%
2018/03/01	2	85.80	5	89.32	89.90	-3	6,982	-0.04%
2018/02/27	11	88.49	3	89.27	86.40	8	7,003	0.11%
2018/02/26	0	0.00	1	85.70	87.50	-1	7,019	-0.01%
2018/02/23	5	85.18	2	86.70	83.30	3	6,937	0.04%
2018/02/22	0	0.00	1	85.90	85.70	-1	6,866	-0.01%
2018/02/21	1	87.30	4	86.40	86.40	-3	6,865	-0.04%
2018/02/12	0	0.00	8	84.46	83.60	-8	6,864	-0.12%
2018/02/09	1	84.60	0	0.00	84.20	1	6,924	0.01%
2018/02/08	1	87.30	0	0.00	88.00	1	6,952	0.01%
2018/02/07	3	90.70	3	91.37	89.20	0	6,924	0.00%
2018/02/06	9	89.01	3	89.40	87.30	6	6,841	0.09%
2018/02/05	3	94.90	2	94.65	96.20	1	6,701	0.01%
2018/02/02	5	100.18	7	100.09	95.80	-2	6,646	-0.03%
2018/02/01	3	97.97	0	0.00	98.00	3	6,548	0.05%
2018/01/31	3	98.80	5	98.08	98.30	-2	6,512	-0.03%
2018/01/30	10	97.37	6	97.22	97.50	4	6,446	0.06%
2018/01/29	11	96.22	9	94.86	98.00	2	6,372	0.03%
2018/01/26	8	91.69	2	90.40	92.20	6	6,257	0.10%
2018/01/25	4	96.73	1	95.30	95.40	3	6,086	0.05%
2018/01/24	4	98.78	2	98.60	98.30	2	6,071	0.03%
2018/01/23	19	105.58	16	102.75	100.00	3	5,920	0.05%
2018/01/22	3	102.50	5	105.20	108.50	-2	5,765	-0.03%
2018/01/19	11	104.50	10	104.75	103.00	1	5,632	0.02%
2018/01/18	9	100.72	14	100.10	103.00	-5	5,541	-0.09%
2018/01/17	3	94.60	2	96.05	96.40	1	5,378	0.02%
2018/01/16	16	97.75	12	96.93	96.30	4	5,247	0.08%
2018/01/15	8	96.83	5	97.22	96.60	3	5,072	0.06%
2018/01/12	2	102.25	0	0.00	101.00	2	4,902	0.04%
2018/01/11	4	105.50	2	105.50	102.50	2	4,819	0.04%
2018/01/10	1	103.50	0	0.00	105.00	1	4,689	0.02%
2018/01/08	2	110.50	2	113.75	110.00	0	4,666	0.00%
2018/01/05	0	0.00	1	114.50	116.00	-1	4,630	-0.02%
2018/01/04	6	115.83	4.2	116.26	117.00	1.8	4,571	0.04%
2018/01/03	2	105.50	11	107.32	111.50	-9	4,456	-0.20%
2018/01/02	7	101.64	0	0.00	101.50	7	4,329	0.16%

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

富邦-南屯券商分點個股進出
富邦-南屯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-南屯 券商分點個股進出 富邦-南屯 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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析