華新科 (2492)-元大-六合券商分點個股進出

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

華新科

(2492)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新科 (2492)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	93.56	0	0.00	92.20	1.1	1,474	0.07%
2024/12/16	1	93.70	2	93.60	91.60	-1	1,468	-0.07%
2024/12/13	0	0.00	1	93.10	93.00	-1	1,455	-0.07%
2024/12/10	1	100.50	1	100.00	97.00	0	1,467	0.00%
2024/12/09	1	97.90	1	100.00	97.60	0	1,465	0.00%
2024/12/06	1	99.30	0	0.00	99.20	1	1,459	0.07%
2024/12/05	7	102.57	2	101.50	100.50	5	1,442	0.35%
2024/12/04	6	99.53	3	101.10	102.00	3	1,356	0.22%
2024/12/03	1	97.40	0	0.00	96.70	1	1,321	0.08%
2024/11/28	2	93.20	0	0.00	92.90	2	1,307	0.15%
2024/11/27	0	0.00	2	95.30	94.10	-2	1,299	-0.15%
2024/11/25	0	98.00	0	0.00	98.30	0	1,278	0.00%
2024/11/21	0	0.00	14	94.95	94.90	-14	1,276	-1.10%
2024/11/18	2	94.45	0	0.00	93.80	2	1,295	0.15%
2024/11/14	3	96.43	0	0.00	95.50	3	1,286	0.23%
2024/11/08	0	0.00	1	103.00	102.50	-1	1,280	-0.08%
2024/11/06	0	0.00	2	100.25	100.00	-2	1,307	-0.15%
2024/10/30	1	101.50	2	101.00	101.00	-1	1,465	-0.07%
2024/10/29	1	102.00	0	0.00	102.50	1	1,459	0.07%
2024/10/28	1	104.00	1	104.50	105.00	0	1,519	0.00%
2024/10/22	0	0.00	3	107.00	107.50	-3	1,589	-0.19%
2024/10/18	0	0.00	3	107.00	105.00	-3	1,713	-0.18%
2024/10/17	0	0.00	7	106.07	106.00	-7	1,790	-0.39%
2024/10/16	2	104.25	2	105.00	104.50	0	1,872	0.00%
2024/10/15	0	0.00	13	107.08	106.00	-13	2,193	-0.59%
2024/10/11	1	105.50	0	0.00	104.00	1	2,322	0.04%
2024/10/07	0	0.00	2	106.50	106.50	-2	2,645	-0.08%
2024/10/01	1	106.50	0	107.00	107.00	1	2,756	0.04%
2024/09/27	1	109.00	1	108.50	109.50	0	2,816	0.00%
2024/09/26	29	110.59	0	109.00	109.50	29	2,818	1.03%
2024/09/25	1.1	107.05	2	108.00	109.00	-1	2,783	-0.03%
2024/09/24	0	0.00	1	107.50	107.50	-1	2,763	-0.04%
2024/09/19	0	0.00	1	104.00	103.50	-1	2,846	-0.04%
2024/09/18	2	102.25	0	0.00	101.00	2	2,942	0.07%
2024/09/06	0.1	101.50	0	0.00	101.00	0.1	3,481	0.00%
2024/09/05	0	0.00	1	101.50	100.50	-1	3,507	-0.03%
2024/09/04	2	102.25	0	0.00	102.00	2	3,515	0.06%
2024/08/30	0.1	110.00	0	0.00	110.50	0.1	3,556	0.00%
2024/08/28	1.2	108.08	0	0.00	108.00	1.2	3,593	0.03%
2024/08/27	0.2	109.50	0	0.00	109.00	0.2	3,676	0.00%
2024/08/21	0	0.00	0.1	107.50	107.00	-0.1	3,783	0.00%
2024/08/20	1	109.00	1	109.00	108.50	0	3,790	0.00%
2024/08/15	1	108.00	0	0.00	107.00	1	3,838	0.03%
2024/08/14	0.1	108.80	0	0.00	109.00	0.1	3,852	0.00%
2024/08/13	1	106.00	1	106.50	107.00	0	3,840	0.00%
2024/08/12	1	106.50	1	106.00	106.50	0	3,848	0.00%
2024/08/09	0	0.00	1	107.00	104.50	-1	3,873	-0.03%
2024/08/08	1	103.00	10	103.45	102.50	-9	3,846	-0.23%
2024/08/07	0	0.00	3	103.83	105.00	-3	3,841	-0.08%
2024/08/06	1	101.50	23	103.87	101.00	-22	3,815	-0.58%
2024/08/05	7	103.79	0	0.00	102.00	7	3,767	0.19%
2024/07/31	0.1	115.50	6	114.58	114.00	-6	3,769	-0.16%
2024/07/30	6.2	110.24	0	0.00	113.00	6.2	3,988	0.15%
2024/07/29	3.1	112.32	0	0.00	111.00	3.1	3,979	0.08%
2024/07/26	2	112.50	0	0.00	114.50	2	3,999	0.05%
2024/07/23	7	116.07	1	115.50	115.50	6	4,067	0.15%
2024/07/22	4	117.75	2	115.00	115.00	2	4,059	0.05%
2024/07/19	7.2	122.47	2	121.25	120.00	5.2	4,008	0.13%
2024/07/18	8.2	124.39	4.1	125.51	126.00	4.1	3,996	0.10%
2024/07/17	3.2	127.97	5	128.00	128.00	-1.8	3,938	-0.05%
2024/07/16	3.1	129.71	14.1	130.29	127.00	-11	3,889	-0.28%
2024/07/15	7	122.50	1	121.50	124.00	6	3,616	0.17%
2024/07/12	6	124.08	7	123.29	123.50	-1	3,577	-0.03%
2024/07/11	4	127.75	17.1	124.87	127.00	-13.1	3,517	-0.37%
2024/07/10	0	118.00	2	120.50	119.00	-2	3,351	-0.06%
2024/07/09	1.1	119.36	1	118.00	118.00	0.1	3,337	0.00%
2024/07/08	24.2	121.74	0	119.50	119.50	24.1	3,316	0.73%
2024/07/05	2	121.50	2.2	121.66	121.50	-0.2	3,320	0.00%
2024/07/04	0	0.00	1	119.00	119.00	-1	3,269	-0.03%
2024/07/03	1.1	119.41	4	119.13	118.50	-2.9	3,281	-0.09%
2024/07/02	2	115.75	5	116.50	115.50	-3	3,312	-0.09%
2024/07/01	2	117.00	7	117.14	116.50	-5	3,380	-0.15%
2024/06/28	0	119.00	1.1	119.36	118.00	-1.1	3,663	-0.03%
2024/06/27	3	116.50	0	0.00	116.50	3	4,038	0.07%
2024/06/26	6	118.50	0	0.00	118.50	6	4,204	0.14%
2024/06/25	4	118.38	6	119.25	119.50	-2	4,278	-0.05%
2024/06/24	13	121.42	13	120.65	119.50	0	4,236	0.00%
2024/06/21	6	120.50	14.1	121.33	121.00	-8.1	4,173	-0.19%
2024/06/20	1	117.50	0	0.00	118.00	1	4,018	0.02%
2024/06/19	0	0.00	4.4	117.96	117.00	-4.4	4,021	-0.11%
2024/06/18	1	119.50	1	119.00	119.00	0	4,014	0.00%
2024/06/17	4	118.13	1	119.50	119.50	3	4,027	0.07%
2024/06/14	10	118.75	22	119.11	118.00	-12	3,983	-0.30%
2024/06/13	0	0.00	1	112.50	112.50	-1	3,790	-0.03%
2024/06/12	1	110.00	0	0.00	111.00	1	3,795	0.03%
2024/06/11	1	111.50	1	113.00	111.00	0	3,835	0.00%
2024/06/07	0	0.00	1	113.50	113.50	-1	3,836	-0.03%
2024/06/06	1	110.50	0	0.00	110.50	1	3,818	0.03%
2024/06/05	2	113.00	4	113.13	112.50	-2	3,787	-0.05%
2024/06/04	4	112.75	0	0.00	112.50	4	3,821	0.10%
2024/06/03	3	115.00	0	0.00	115.00	3	3,839	0.08%
2024/05/31	3	117.50	7.1	116.62	114.50	-4.1	3,843	-0.11%
2024/05/30	2.1	112.79	0	0.00	112.00	2.1	3,779	0.06%
2024/05/28	1	115.50	0	0.00	116.00	1	3,822	0.03%
2024/05/27	12	116.38	14	116.00	116.50	-2	3,891	-0.05%
2024/05/23	2	110.75	0	0.00	109.50	2	3,875	0.05%
2024/05/21	4	109.25	1	110.00	110.00	3	3,866	0.08%
2024/05/20	1	111.00	0	0.00	110.50	1	3,888	0.03%
2024/05/15	4	112.63	4	115.25	111.50	0	3,953	0.00%
2024/05/14	0	0.00	5	115.00	115.00	-5	3,975	-0.13%
2024/05/13	1	113.50	1	115.00	114.50	0	3,992	0.00%
2024/05/10	8	113.44	0	0.00	113.00	8	3,985	0.20%
2024/05/08	0	0.00	2	115.25	115.00	-2	3,979	-0.05%
2024/05/07	4	114.25	0	0.00	115.00	4	3,973	0.10%
2024/05/06	9	117.00	2	117.00	116.00	7	3,960	0.18%
2024/05/03	5	117.90	21	118.88	117.00	-16	3,910	-0.41%
2024/05/02	0	0.00	1	112.50	112.50	-1	3,631	-0.03%
2024/04/30	4	112.00	1	111.50	111.50	3	3,644	0.08%
2024/04/29	0	0.00	7	112.29	114.50	-7	3,622	-0.19%
2024/04/26	1	107.50	0	0.00	107.00	1	3,558	0.03%
2024/04/25	4	107.88	0	0.00	107.50	4	3,607	0.11%
2024/04/24	1	109.00	3	110.33	110.50	-2	3,638	-0.05%
2024/04/23	1	108.50	2	106.75	107.50	-1	3,755	-0.03%
2024/04/22	1	108.00	1	106.50	106.50	0	3,764	0.00%
2024/04/19	3	104.33	1.1	107.05	104.00	1.9	3,792	0.05%
2024/04/18	1.1	106.00	1	106.00	106.50	0.1	3,779	0.00%
2024/04/17	2	105.00	1	106.00	105.00	1	3,780	0.03%
2024/04/16	5.2	106.42	0	0.00	104.50	5.2	3,764	0.14%
2024/04/15	4	111.13	2	110.50	110.00	2	3,719	0.05%
2024/04/12	1	114.00	1	114.50	114.50	0	3,703	0.00%
2024/04/11	3	115.17	0	0.00	113.50	3	3,698	0.08%
2024/04/09	4	117.50	0	0.00	117.50	4	3,712	0.11%
2024/04/08	5.2	120.36	0	0.00	118.00	5.2	3,718	0.14%
2024/04/03	4	119.63	7	119.71	119.00	-3	3,669	-0.08%
2024/04/02	11	122.95	15.8	122.99	120.50	-4.8	3,630	-0.13%
2024/04/01	14.7	121.02	27.6	119.69	124.00	-12.9	3,358	-0.38%
2024/03/29	7.2	113.38	9	114.94	113.00	-1.8	3,016	-0.06%
2024/03/28	4	112.38	19	112.55	111.50	-15	2,842	-0.53%
2024/03/27	6	109.42	0	0.00	109.00	6	2,777	0.22%
2024/03/26	15	108.33	15	109.50	109.00	0	2,790	0.00%
2024/03/25	2	110.50	17	111.06	109.50	-15	2,803	-0.53%
2024/03/22	15	107.67	1	107.50	109.50	14	2,835	0.49%
2024/03/21	1	107.50	5.2	109.46	109.00	-4.2	2,890	-0.15%
2024/03/20	18	108.39	12	108.13	107.00	6	3,059	0.20%
2024/03/19	5	107.00	5	108.00	108.00	0	3,137	0.00%
2024/03/18	2.3	107.13	2	108.00	107.50	0.3	3,172	0.01%
2024/03/15	3	106.83	2	107.50	106.50	1	3,214	0.03%
2024/03/14	1.2	105.29	52	106.13	107.50	-50.8	3,330	-1.53%
2024/03/13	15	104.00	0	0.00	103.50	15	3,348	0.45%
2024/03/11	1	104.00	0	0.00	104.00	1	3,469	0.03%
2024/03/07	4	105.25	0	0.00	104.50	4	3,746	0.11%
2024/03/06	1	107.50	0	0.00	107.00	1	3,982	0.03%
2024/03/05	5	108.50	1	109.00	108.00	4	4,272	0.09%
2024/03/04	16	109.66	11	112.32	109.00	5	4,763	0.10%
2024/03/01	25	110.86	0	0.00	110.50	25	4,872	0.51%
2024/02/29	1.1	112.50	21	112.50	112.00	-19.9	4,915	-0.40%
2024/02/27	16.2	109.97	1	112.50	108.50	15.2	5,122	0.30%
2024/02/26	21	109.40	20	110.13	111.50	1	5,182	0.02%
2024/02/23	3	111.50	4	112.50	111.50	-1	5,212	-0.02%
2024/02/21	1	112.50	5	114.30	113.00	-4	5,245	-0.08%
2024/02/20	10	113.00	0	0.00	112.50	10	5,234	0.19%
2024/02/19	2	112.50	6	113.58	114.00	-4	5,224	-0.08%
2024/02/16	32	110.52	25	111.50	112.50	7	5,225	0.13%
2024/02/15	32	109.66	29	110.60	111.50	3	5,289	0.06%
2024/02/05	2	108.00	0	0.00	108.00	2	5,281	0.04%
2024/02/02	0	0.00	0.1	109.00	109.00	-0.1	5,347	0.00%
2024/02/01	0	0.00	0.1	108.43	108.00	-0.1	5,405	0.00%
2024/01/31	1	107.50	1	107.50	108.00	0	5,504	0.00%
2024/01/30	0	0.00	0	110.00	108.00	0	5,591	0.00%
2024/01/29	0	0.00	1	111.00	110.50	-1	5,693	-0.02%
2024/01/25	2	109.50	2	108.75	108.50	0	6,316	0.00%
2024/01/19	1	107.00	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	9	110.28	6	108.25	107.00	3	6,572	0.05%
2024/01/16	5	111.50	0	0.00	111.00	5	6,437	0.08%
2024/01/15	0	0.00	2	113.75	114.50	-2	6,419	-0.03%
2024/01/12	4	110.25	3.1	109.52	110.00	0.9	6,378	0.01%
2024/01/11	3	112.50	2	111.00	112.50	1	6,351	0.02%
2024/01/08	1	114.50	0	0.00	114.00	1	6,387	0.02%
2024/01/05	0	0.00	1	116.00	116.00	-1	6,411	-0.02%
2024/01/04	2	117.50	0	0.00	116.00	2	6,476	0.03%
2024/01/03	2	118.50	1.3	118.03	118.00	0.7	6,470	0.01%
2024/01/02	1	121.50	0	0.00	121.00	1	6,421	0.02%
2023/12/28	2	123.25	0	0.00	123.00	2	6,380	0.03%
2023/12/27	1	122.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	4	122.25	0.3	122.50	122.50	3.7	6,324	0.06%
2023/12/25	1.2	124.04	1	124.50	124.00	0.2	6,276	0.00%
2023/12/22	1	121.50	0	0.00	122.00	1	6,259	0.02%
2023/12/21	1	122.50	0	0.00	123.50	1	6,230	0.02%
2023/12/20	3	124.33	0	0.00	124.50	3	6,209	0.05%
2023/12/19	5	125.30	0.1	127.50	125.00	4.9	6,196	0.08%
2023/12/18	4.3	129.08	0	0.00	128.50	4.3	6,165	0.07%
2023/12/15	2.1	131.52	3	131.17	130.50	-0.9	6,163	-0.01%
2023/12/14	3	136.67	2	135.50	134.00	1	6,053	0.02%
2023/12/13	0	0.00	2	134.50	132.50	-2	5,999	-0.03%
2023/12/12	1	132.00	0	0.00	132.00	1	5,991	0.02%
2023/12/11	2.1	136.51	1	138.00	134.50	1.1	5,960	0.02%
2023/12/08	1	131.50	3	131.50	132.50	-2	5,858	-0.03%
2023/12/07	2	134.00	0	0.00	133.00	2	5,800	0.03%
2023/12/06	1	134.00	1	134.50	134.00	0	5,791	0.00%
2023/12/05	5.3	140.12	3.1	136.68	136.50	2.2	5,742	0.04%
2023/12/04	2	140.50	5	142.00	140.50	-3	5,676	-0.05%
2023/12/01	16.1	141.00	8.2	141.83	140.00	7.9	5,655	0.14%
2023/11/30	11.3	138.23	9.2	137.57	136.50	2.1	5,545	0.04%
2023/11/29	10.3	136.82	23.4	137.17	139.50	-13.1	5,607	-0.23%
2023/11/28	4.2	125.62	3	125.33	127.00	1.2	5,566	0.02%
2023/11/27	1	120.50	0	0.00	120.00	1	5,470	0.02%
2023/11/24	5.1	125.01	8	124.81	124.00	-3	5,395	-0.05%
2023/11/23	3	120.50	1	119.50	122.00	2	5,097	0.04%
2023/11/22	8	118.06	3	120.00	120.00	5	4,996	0.10%
2023/11/21	1	117.50	1	117.00	116.50	0	4,921	0.00%
2023/11/20	1	115.50	0	0.00	116.00	1	4,900	0.02%
2023/11/17	1	118.50	10	118.00	119.50	-9	4,843	-0.19%
2023/11/16	3	117.50	1.2	117.08	117.00	1.8	4,848	0.04%
2023/11/15	0	0.00	1	117.50	117.00	-1	4,832	-0.02%
2023/11/14	0	0.00	1.1	117.00	116.50	-1.1	4,799	-0.02%
2023/11/13	10	122.05	0.1	122.00	121.50	9.9	4,733	0.21%
2023/11/10	1.1	121.95	0	0.00	121.50	1.1	4,696	0.02%
2023/11/09	0	0.00	0.1	124.58	124.00	-0.1	4,613	0.00%
2023/11/08	1.1	126.68	1	126.00	123.50	0.1	4,562	0.00%
2023/11/07	3	125.67	1.3	125.70	124.50	1.8	4,481	0.04%
2023/11/06	0	0.00	3.1	122.69	123.50	-3.1	4,397	-0.07%
2023/11/03	9	122.50	15.1	122.23	122.00	-6.1	4,290	-0.14%
2023/11/02	4.1	118.01	10.8	117.73	118.50	-6.7	4,019	-0.17%
2023/11/01	12	111.67	29.1	113.16	111.00	-17.1	3,663	-0.47%
2023/10/31	0	0.00	2	106.50	104.50	-2	3,393	-0.06%
2023/10/30	1	104.50	0	0.00	104.50	1	3,398	0.03%
2023/10/27	8.1	102.89	2	103.00	103.00	6.1	3,394	0.18%
2023/10/26	2	104.49	0	0.00	103.50	2	3,399	0.06%
2023/10/25	0	108.00	0	0.00	107.50	0	3,411	0.00%
2023/10/24	0	0.00	6	108.08	108.50	-6	3,414	-0.18%
2023/10/23	2.1	105.99	0	0.00	106.50	2.1	3,406	0.06%
2023/10/20	1	104.97	1	106.00	106.50	0	3,405	0.00%
2023/10/19	1	104.50	2	105.75	106.00	-1	3,429	-0.03%
2023/10/18	0.1	104.50	0	0.00	105.50	0.1	3,449	0.00%
2023/10/17	1.1	108.02	1	107.00	107.00	0.1	3,445	0.00%
2023/10/16	0	0.00	6	107.92	108.50	-6	3,457	-0.17%
2023/10/13	0	0.00	1	106.00	108.00	-1	3,490	-0.03%
2023/10/12	1	103.00	12.1	105.51	108.00	-11.1	3,510	-0.32%
2023/10/05	1	100.00	1	100.50	100.00	0	3,482	0.00%
2023/10/04	3	99.23	0	0.00	99.30	3	3,489	0.09%
2023/10/02	0	0.00	1	103.50	103.50	-1	3,476	-0.03%
2023/09/28	0	0.00	0.2	102.50	102.50	-0.2	3,482	-0.01%
2023/09/27	1	101.50	0.2	101.00	102.00	0.8	3,494	0.02%
2023/09/26	0.1	102.00	2	101.50	101.50	-2	3,495	-0.06%
2023/09/22	2	100.85	1	103.50	103.50	1	3,520	0.03%
2023/09/21	2	100.55	0.4	101.00	99.60	1.6	3,548	0.05%
2023/09/20	7	104.57	0	0.00	103.50	7	3,493	0.20%
2023/09/19	8.1	108.49	8	106.56	106.00	0.1	3,442	0.00%
2023/09/18	4	107.75	1	109.00	108.00	3	3,369	0.09%
2023/09/15	0	0.00	4	108.00	108.00	-4	3,331	-0.12%
2023/09/14	0	0.00	1	106.00	107.00	-1	3,297	-0.03%
2023/09/13	9	105.61	0	0.00	105.50	9	3,280	0.27%
2023/09/12	10	106.25	0	0.00	106.00	10	3,264	0.31%
2023/09/11	1	104.50	1	104.50	105.00	0	3,251	0.00%
2023/09/08	0	0.00	3.2	105.31	106.00	-3.2	3,229	-0.10%
2023/09/07	4.1	108.22	0.1	107.00	106.50	4	3,205	0.12%
2023/09/06	1.2	107.00	3	108.17	111.00	-1.8	3,129	-0.06%
2023/09/05	3.4	107.68	17.1	109.73	107.50	-13.7	3,044	-0.45%
2023/09/04	33.1	111.10	26.1	108.52	107.00	7	2,971	0.24%
2023/09/01	5.2	104.44	29	106.29	108.00	-23.8	2,638	-0.90%
2023/08/31	2	97.40	17	96.89	98.60	-15	2,250	-0.67%
2023/08/30	2	96.30	12	96.17	95.90	-10	2,274	-0.44%
2023/08/29	2	94.60	0	0.00	95.80	2	2,332	0.09%
2023/08/28	4	94.80	10	95.60	94.90	-6	2,361	-0.25%
2023/08/24	1	95.30	2.1	94.61	95.40	-1.1	2,458	-0.04%
2023/08/23	6	96.25	0	0.00	95.50	6	2,473	0.24%
2023/08/22	0	0.00	5	96.80	96.30	-5	2,500	-0.20%
2023/08/18	5	94.84	10	95.79	94.50	-5	2,490	-0.20%
2023/08/17	0	0.00	1	94.56	94.00	-1	2,490	-0.04%
2023/08/16	1	91.09	1	89.60	91.30	0	2,480	0.00%
2023/08/15	0	0.00	1	91.30	91.10	-1	2,505	-0.04%
2023/08/14	1	91.40	0	0.00	91.10	1	2,540	0.04%
2023/08/11	4	91.45	1	92.30	91.50	3	2,558	0.12%
2023/08/09	2	90.75	1	90.20	90.30	1	2,610	0.04%
2023/08/08	3.1	91.74	4	92.10	91.30	-0.9	2,629	-0.04%
2023/08/07	3	92.47	1	92.50	92.70	2	2,650	0.08%
2023/08/04	3	93.20	2	92.30	93.00	1	2,678	0.04%
2023/08/02	10.2	93.45	0	0.00	93.30	10.2	2,678	0.38%
2023/07/31	0	0.00	0	96.20	94.90	0	2,977	0.00%
2023/07/28	1	95.90	2	96.55	95.70	-1	2,962	-0.03%
2023/07/27	1	95.70	0	0.00	95.90	1	2,936	0.03%
2023/07/26	10	93.88	0	0.00	94.00	10	2,922	0.34%
2023/07/25	1	95.39	0	0.00	95.00	1	2,934	0.03%
2023/07/24	20	94.78	8.1	95.00	94.10	11.9	2,945	0.41%
2023/07/21	3	97.27	1	97.60	97.30	2	2,935	0.07%
2023/07/20	1	99.61	1	100.00	99.80	0	2,954	0.00%
2023/07/19	5	99.50	1	99.00	98.50	4	2,970	0.14%
2023/07/17	0	97.50	7.4	98.85	100.50	-7.4	2,991	-0.25%
2023/07/14	3	97.43	6	97.65	97.90	-3	2,973	-0.10%
2023/07/13	1	98.50	37	98.00	96.40	-36	3,004	-1.20%
2023/07/12	0	0.00	5	96.80	95.60	-5	3,029	-0.17%
2023/07/11	2	96.30	17	96.34	96.60	-15	3,173	-0.47%
2023/07/10	12	94.79	0	0.00	94.30	12	3,359	0.36%
2023/07/07	6	93.65	2	93.80	94.70	4	3,602	0.11%
2023/07/05	2	96.20	1	97.80	96.10	1	3,830	0.03%
2023/07/04	1	95.60	1	96.50	96.60	0	3,818	0.00%
2023/07/03	3	96.50	0	0.00	96.50	3	3,832	0.08%
2023/06/30	3	96.53	2	96.25	95.40	1	3,864	0.03%
2023/06/29	3	97.60	5	97.22	96.80	-2	3,841	-0.05%
2023/06/28	3	93.53	0	0.00	93.70	3	3,778	0.08%
2023/06/27	14	93.95	0	0.00	93.60	14	3,781	0.37%
2023/06/26	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/21	2.1	95.20	0	0.00	94.90	2.1	3,782	0.06%
2023/06/20	8.1	94.90	0	0.00	94.80	8.1	3,767	0.22%
2023/06/19	2	95.40	0	0.00	95.30	2	3,758	0.05%
2023/06/16	0	0.00	1	97.10	95.80	-1	3,753	-0.03%
2023/06/15	1	96.70	1	96.00	96.80	0	3,729	0.00%
2023/06/14	2	95.80	0	0.00	95.70	2	3,742	0.05%
2023/06/13	1	95.40	0	0.00	96.10	1	3,752	0.03%
2023/06/12	4	94.43	0	0.00	94.80	4	3,752	0.11%
2023/06/09	4	95.70	0	0.00	96.10	4	3,703	0.11%
2023/06/08	11	96.28	2	96.00	95.10	9	3,694	0.24%
2023/06/07	6	98.92	3	99.20	99.10	3	3,651	0.08%
2023/06/06	7.1	100.07	0	0.00	99.00	7.1	3,634	0.20%
2023/06/05	1	106.50	6	105.33	104.50	-5	3,576	-0.14%
2023/06/02	0	0.00	2	105.50	105.50	-2	3,542	-0.06%
2023/05/31	0	0.00	1	101.50	104.00	-1	3,541	-0.03%
2023/05/30	0	0.00	2	99.95	100.00	-2	3,488	-0.06%
2023/05/26	0	0.00	1	99.50	100.50	-1	3,572	-0.03%
2023/05/25	3	99.10	0	0.00	99.50	3	3,578	0.08%
2023/05/24	1	99.10	1.2	99.72	100.00	-0.2	3,610	-0.01%
2023/05/23	0	0.00	2	99.90	100.00	-2	3,626	-0.06%
2023/05/22	0	0.00	0.1	100.50	100.50	-0.1	3,656	0.00%
2023/05/19	0	0.00	6	100.50	98.60	-6	3,757	-0.16%
2023/05/18	0	0.00	2	100.25	100.00	-2	3,904	-0.05%
2023/05/16	0.1	98.07	0	0.00	98.20	0.1	3,933	0.00%
2023/05/11	0	0.00	2	97.80	96.60	-2	3,945	-0.05%
2023/05/10	1	99.60	1	99.80	98.70	0	3,936	0.00%
2023/05/09	0	0.00	2	99.35	99.00	-2	3,924	-0.05%
2023/05/08	7	99.98	2	100.15	99.80	5	3,908	0.13%
2023/05/05	4.2	98.70	10	101.25	102.00	-5.8	3,817	-0.15%
2023/05/03	0	94.60	0	0.00	94.60	0	4,051	0.00%
2023/05/02	1	96.10	1	95.80	95.90	0	4,090	0.00%
2023/04/28	3.3	95.72	0	0.00	95.40	3.3	4,112	0.08%
2023/04/27	1	92.20	2	93.35	93.70	-1	4,077	-0.02%
2023/04/26	2.2	93.89	0	0.00	94.00	2.2	4,061	0.05%
2023/04/25	14	94.94	1	92.80	93.30	13	4,030	0.32%
2023/04/21	2	98.30	1.1	97.13	97.10	0.9	3,959	0.02%
2023/04/20	3	103.33	1	102.00	102.00	2	3,892	0.05%
2023/04/19	0	0.00	22.2	103.67	103.00	-22.2	3,884	-0.57%
2023/04/18	11.2	107.95	2	109.25	106.00	9.2	3,843	0.24%
2023/04/17	2	107.50	0	0.00	107.00	2	3,789	0.05%
2023/04/14	4	111.00	4	111.25	110.50	0	3,725	0.00%
2023/04/13	13.1	111.79	12	109.58	109.00	1.1	3,574	0.03%
2023/04/12	12.1	106.40	17	107.85	110.00	-4.9	3,373	-0.15%
2023/04/11	2.4	102.45	4	102.50	102.50	-1.6	3,130	-0.05%
2023/04/10	4	101.00	11	100.79	100.00	-7	3,037	-0.23%
2023/04/06	3	93.80	0	0.00	94.70	3	2,867	0.10%
2023/03/31	2.2	98.26	1	96.70	96.70	1.2	2,850	0.04%
2023/03/28	4	95.65	24	95.06	94.80	-20	2,858	-0.70%
2023/03/27	11.1	97.54	0	97.00	96.60	11.1	2,868	0.39%
2023/03/24	10	98.00	1	97.30	98.00	9	2,895	0.31%
2023/03/17	1	93.40	1	93.20	92.90	0	2,906	0.00%
2023/03/16	1	92.00	0	0.00	92.90	1	2,893	0.03%
2023/03/14	0.3	94.40	0	0.00	93.50	0.3	2,882	0.01%
2023/03/13	0.1	95.00	0	0.00	95.00	0.1	2,909	0.00%
2023/03/10	7	96.13	0.1	96.70	95.30	6.9	2,904	0.24%
2023/03/09	1	100.00	0	0.00	98.70	1	2,871	0.03%
2023/03/08	0	0.00	84	101.15	100.50	-84	2,855	-2.94%
2023/03/07	0	0.00	10	101.75	102.00	-10	2,838	-0.35%
2023/03/06	1	99.90	72	99.88	102.00	-71	2,805	-2.53%
2023/03/03	1	98.00	36	97.93	97.60	-35	2,749	-1.27%
2023/03/02	53	96.73	10	98.15	95.90	43	2,722	1.58%
2023/03/01	26	97.45	1	97.50	97.10	25	2,690	0.93%
2023/02/24	4	100.35	12	100.79	100.50	-8	2,619	-0.31%
2023/02/23	1	98.80	12	100.03	101.00	-11	2,578	-0.43%
2023/02/22	36	98.75	12	98.89	98.10	24	2,553	0.94%
2023/02/21	2	100.75	0	0.00	101.00	2	2,515	0.08%
2023/02/20	45	101.17	11.2	102.16	100.50	33.8	2,502	1.35%
2023/02/17	72	100.34	4	100.83	101.00	68	2,476	2.75%
2023/02/16	3	99.47	18	100.04	100.50	-15	2,360	-0.64%
2023/02/15	4	94.15	0	0.00	93.90	4	2,239	0.18%
2023/02/14	2.2	95.51	2	95.45	95.70	0.2	2,217	0.01%
2023/02/13	0	0.00	1	92.20	93.70	-1	2,211	-0.05%
2023/02/09	18	95.42	1	94.90	94.80	17	2,220	0.77%
2023/02/08	0	0.00	1	98.70	98.70	-1	2,154	-0.05%
2023/02/06	2	100.20	0	0.00	98.70	2	2,182	0.09%
2023/02/03	2	100.00	2	100.00	100.00	0	2,200	0.00%
2023/02/02	6	101.25	6.1	101.09	101.50	-0.1	2,212	0.00%
2023/02/01	10	95.81	12.1	95.51	98.80	-2.1	2,022	-0.10%
2023/01/31	3	88.83	3	88.90	89.90	0	1,830	0.00%
2023/01/30	0	0.00	1	86.80	87.70	-1	1,790	-0.06%
2023/01/16	1	85.39	0	0.00	84.50	1	1,794	0.06%
2023/01/13	1	84.10	1	85.00	84.10	0	1,796	0.00%
2023/01/12	0	0.00	3	85.90	85.80	-3	1,816	-0.17%
2023/01/11	2	86.30	1	85.70	85.60	1	1,832	0.05%
2023/01/10	1	85.70	1	85.70	86.00	0	1,854	0.00%
2023/01/09	5	84.64	6	84.27	85.60	-1	1,859	-0.06%
2023/01/06	2	81.20	4	81.85	82.40	-2	1,844	-0.11%
2023/01/05	2	81.90	3	81.27	81.00	-1	1,850	-0.05%
2023/01/04	1	80.50	1	80.20	80.90	0	1,856	0.00%
2022/12/30	1	78.50	1	79.50	79.00	0	1,868	0.00%
2022/12/29	1	77.60	0	0.00	78.20	1	1,880	0.05%
2022/12/27	0	80.20	0	0.00	79.90	0	1,910	0.00%
2022/12/23	1	78.20	0	0.00	78.70	1	1,957	0.05%
2022/12/22	1	79.70	1	79.20	79.80	0	1,986	0.00%
2022/12/21	1	77.20	1	77.70	77.50	0	1,990	0.00%
2022/12/20	2	80.25	0	0.00	78.00	2	1,984	0.10%
2022/12/19	1	80.60	0.1	80.60	80.50	0.9	1,998	0.05%
2022/12/16	3	80.80	1	81.10	81.00	2	1,986	0.10%
2022/12/14	1	82.60	1	82.70	83.20	0	1,983	0.00%
2022/12/13	1	82.30	1	82.20	81.90	0	1,988	0.00%
2022/12/12	0	82.10	0	84.50	84.50	0	1,974	0.00%
2022/12/08	0	82.30	0	0.00	82.40	0	1,972	0.00%
2022/12/07	1	84.10	0	0.00	83.40	1	1,966	0.05%
2022/12/06	2	87.15	0	0.00	85.80	2	1,964	0.10%
2022/12/05	0.1	90.00	0	0.00	89.00	0.1	1,998	0.01%
2022/12/02	0	0.00	3	88.53	88.40	-3	2,000	-0.15%
2022/12/01	0	0.00	2	88.50	87.90	-2	1,998	-0.10%
2022/11/30	2	87.05	2	87.55	87.30	0	1,984	0.00%
2022/11/29	1	84.00	1	83.40	85.40	0	1,979	0.00%
2022/11/28	1	84.20	0	0.00	84.10	1	1,976	0.05%
2022/11/25	0	0.00	0	86.40	85.20	0	1,987	0.00%
2022/11/24	1	86.20	0	0.00	86.40	1	1,993	0.05%
2022/11/23	0	0.00	1.3	85.34	84.20	-1.3	1,994	-0.07%
2022/11/22	0	85.06	0	0.00	84.70	0	2,018	0.00%
2022/11/18	0	0.00	4	87.60	86.90	-4	2,012	-0.20%
2022/11/16	2	87.30	0	0.00	87.30	2	1,996	0.10%
2022/11/15	0	0.00	1	87.80	88.40	-1	1,980	-0.05%
2022/11/14	0	0.00	3	86.30	86.60	-3	1,965	-0.15%
2022/11/11	5	85.98	1	88.20	85.60	4	1,977	0.20%
2022/11/10	1	84.10	2	84.60	84.70	-1	1,929	-0.05%
2022/11/09	2	83.30	4	83.78	84.10	-2	1,921	-0.10%
2022/11/08	0.3	81.38	0.2	82.00	81.20	0.1	1,873	0.01%
2022/11/07	1	80.50	0	0.00	81.40	1	1,855	0.05%
2022/11/02	1	79.50	0	0.00	79.50	1	1,824	0.05%
2022/11/01	0	0.00	2	81.54	81.50	-2	1,785	-0.11%
2022/10/31	1	78.20	3	77.47	79.00	-2	1,729	-0.12%
2022/10/28	2	73.65	0	0.00	73.10	2	1,671	0.12%
2022/10/27	1	78.70	0	0.00	79.00	1	1,631	0.06%
2022/10/26	1	77.10	3	77.43	77.00	-2	1,639	-0.12%
2022/10/25	0	0.00	0	76.40	77.00	0	1,637	0.00%
2022/10/21	2	74.70	3	74.37	73.50	-1	1,610	-0.06%
2022/10/17	0	0.00	0	76.20	76.90	0	1,562	0.00%
2022/10/14	0	0.00	1	75.00	75.30	-1	1,580	-0.06%
2022/10/11	1.1	75.96	0	0.00	74.60	1.1	1,618	0.07%
2022/10/07	1	78.20	1	78.40	78.40	0	1,620	0.00%
2022/10/06	5	78.38	4	78.63	78.90	1	1,637	0.06%
2022/10/05	1	78.10	3	78.50	78.20	-2	1,639	-0.12%
2022/10/04	1	76.60	3	76.17	76.90	-2	1,638	-0.12%
2022/10/03	0	0.00	1	74.10	74.00	-1	1,648	-0.06%
2022/09/30	0	72.70	5	74.18	74.50	-5	1,688	-0.30%
2022/09/29	1	74.70	2	75.75	75.20	-1	1,690	-0.06%
2022/09/28	1.3	75.56	2	75.75	73.30	-0.8	1,679	-0.04%
2022/09/27	0	77.00	0	0.00	78.10	0	1,687	0.00%
2022/09/26	1.5	79.84	0.1	77.80	77.00	1.4	1,720	0.08%
2022/09/23	1.5	84.13	0	0.00	83.40	1.5	1,758	0.09%
2022/09/22	2	83.45	1	84.00	84.30	1	1,779	0.06%
2022/09/21	1	85.10	2	85.30	85.40	-1	1,782	-0.06%
2022/09/19	3	87.50	0	0.00	87.20	3	1,758	0.17%
2022/09/16	2	89.15	1	88.40	88.40	1	1,762	0.06%
2022/09/14	0	91.50	0	0.00	91.60	0	1,772	0.00%
2022/09/13	0	0.00	3	92.30	92.90	-3	1,776	-0.17%
2022/09/12	0	0.00	0.1	92.30	92.90	-0.1	1,817	0.00%
2022/09/08	1	86.70	1.1	87.71	87.40	-0.1	1,799	0.00%
2022/09/07	0	84.80	0	0.00	84.20	0	1,786	0.00%
2022/09/06	0	86.30	2	86.60	86.00	-2	1,814	-0.11%
2022/09/05	0	87.70	2	87.35	87.40	-2	1,820	-0.11%
2022/09/02	0	90.20	1	89.80	89.90	-1	1,830	-0.05%
2022/09/01	1	91.10	1	90.60	90.20	0	1,837	0.00%
2022/08/31	1	92.60	1	92.80	93.00	0	1,821	0.00%
2022/08/29	0	90.83	0	0.00	90.20	0	1,819	0.00%
2022/08/19	0	0.00	1	94.20	94.80	-1	1,950	-0.05%
2022/08/17	2	94.05	0	0.00	94.80	2	1,934	0.10%
2022/08/16	5	94.18	0	0.00	93.40	5	1,923	0.26%
2022/08/15	1	93.90	1	95.10	94.70	0	1,914	0.00%
2022/08/12	0	0.00	0	92.45	93.50	0	1,913	0.00%
2022/08/09	1	92.90	1	94.20	93.90	0	1,976	0.00%
2022/08/08	4	94.10	4	94.10	94.00	0	1,963	0.00%
2022/08/05	0	0.00	1	96.00	96.20	-1	1,966	-0.05%
2022/08/04	0	0.00	2	95.25	94.70	-2	2,001	-0.10%
2022/08/02	0	96.50	0	0.00	96.00	0	2,068	0.00%
2022/07/28	1	102.50	0	0.00	101.00	1	2,169	0.05%
2022/07/26	0	0.00	3	99.50	99.50	-3	2,220	-0.14%
2022/07/22	1	101.50	0	0.00	102.00	1	2,232	0.04%
2022/07/21	0	0.00	1	102.50	102.50	-1	2,237	-0.04%
2022/07/20	5.1	100.07	0	0.00	98.80	5.1	2,209	0.23%
2022/07/19	0	0.00	0.1	100.50	99.90	-0.1	2,217	0.00%
2022/07/18	0	0.00	2	98.40	99.00	-2	2,197	-0.09%
2022/07/13	1.6	92.38	0	0.00	92.00	1.6	2,215	0.07%
2022/07/08	0.2	94.50	0	0.00	94.50	0.2	2,180	0.01%
2022/07/07	3	91.40	0.2	91.30	91.40	2.8	2,129	0.13%
2022/07/05	2	87.00	3.4	87.47	88.60	-1.4	2,149	-0.06%
2022/07/01	1.2	83.37	4.1	83.65	82.70	-2.9	2,102	-0.14%
2022/06/30	4	90.58	2	90.25	89.70	2	2,029	0.10%
2022/06/29	0.2	94.00	1	93.20	93.10	-0.8	2,000	-0.04%
2022/06/28	0	0.00	1	95.20	95.20	-1	1,986	-0.05%
2022/06/27	2	97.00	0	0.00	97.90	2	1,996	0.10%
2022/06/24	1	95.60	0	0.00	95.00	1	1,995	0.05%
2022/06/23	0	0.00	1	94.00	93.60	-1	1,987	-0.05%
2022/06/22	4	94.55	3	93.43	93.10	1	1,977	0.05%
2022/06/21	1	96.50	1	98.00	97.70	0	1,959	0.00%
2022/06/20	1	95.20	1	95.50	94.50	0	1,961	0.00%
2022/06/17	1	100.00	3	100.00	100.50	-2	1,903	-0.11%
2022/06/16	1.3	104.91	0	0.00	103.00	1.3	1,869	0.07%
2022/06/15	4	105.50	2	105.50	105.50	2	1,869	0.11%
2022/06/08	4	118.00	0	118.00	118.00	4	1,893	0.21%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1	120.00	0	0.00	120.00	1	1,916	0.05%
2022/06/02	0	0.00	1	118.50	118.00	-1	1,928	-0.05%
2022/06/01	1	116.50	1	117.00	116.50	0	1,952	0.00%
2022/05/31	0	0.00	1.2	116.00	116.00	-1.2	1,951	-0.06%
2022/05/30	5	117.50	1	116.50	116.50	4	1,952	0.20%
2022/05/27	3	114.50	2	116.25	116.00	1	1,899	0.05%
2022/05/25	0	0.00	2	110.00	111.00	-2	1,904	-0.10%
2022/05/24	2	109.75	2	108.00	108.00	0	1,942	0.00%
2022/05/19	0.3	110.00	2	110.50	111.00	-1.8	2,006	-0.09%
2022/05/18	2	115.50	3	114.00	113.00	-1	2,013	-0.05%
2022/05/17	0	112.50	0	0.00	112.50	0	1,983	0.00%
2022/05/12	0	0.00	1	105.50	104.00	-1	1,959	-0.05%
2022/05/11	0.1	107.50	0	0.00	107.00	0.1	1,937	0.01%
2022/05/10	1	109.50	0	0.00	109.50	1	1,916	0.05%
2022/05/09	6	108.33	1	108.50	108.50	5	1,890	0.26%
2022/05/06	5	113.30	0	0.00	113.00	5	1,844	0.27%
2022/05/04	4.1	118.13	1	118.00	117.50	3.1	1,823	0.17%
2022/04/28	1	122.00	1	123.00	122.50	0	1,798	0.00%
2022/04/25	6.1	122.10	1	123.50	121.50	5.1	1,827	0.28%
2022/04/21	0	0.00	1	131.00	132.00	-1	1,832	-0.05%
2022/04/20	0.1	129.25	0	0.00	129.00	0.1	1,853	0.01%
2022/04/19	0.1	129.50	0	0.00	129.50	0.1	1,855	0.00%
2022/04/15	1.1	129.50	0	0.00	129.00	1.1	1,936	0.05%
2022/04/14	0.3	133.00	0	0.00	131.50	0.3	1,985	0.01%
2022/04/12	3	127.00	0	0.00	128.00	3	2,103	0.14%
2022/04/11	4	130.00	0	0.00	128.50	4	2,361	0.17%
2022/04/07	1	135.50	0	0.00	135.50	1	2,394	0.04%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/03/30	0.5	143.00	0	0.00	143.50	0.5	2,449	0.02%
2022/03/24	0	144.50	0	0.00	144.00	0	2,548	0.00%
2022/03/23	2	146.00	2	144.75	145.00	0	2,577	0.00%
2022/03/22	1.1	144.91	1	145.50	145.00	0.1	2,617	0.00%
2022/03/18	2	141.25	1	143.50	144.00	1	2,776	0.04%
2022/03/17	0	0.00	2	144.00	144.50	-2	2,810	-0.07%
2022/03/16	1.2	136.33	0	0.00	136.00	1.2	2,793	0.04%
2022/03/15	3	138.01	0	0.00	138.50	3	2,798	0.11%
2022/03/10	1	142.50	1	142.50	142.50	0	2,981	0.00%
2022/03/09	0	0.00	12	139.92	139.50	-12	3,012	-0.40%
2022/03/08	2	140.00	11	139.23	138.00	-9	3,068	-0.29%
2022/03/07	2	142.75	1	143.50	142.00	1	3,125	0.03%
2022/03/04	1	148.00	0	0.00	148.00	1	3,559	0.03%
2022/03/02	0.1	151.00	1	150.50	151.00	-0.9	3,710	-0.02%
2022/03/01	1	151.50	1.1	151.54	151.00	-0.1	3,751	0.00%
2022/02/24	3	149.33	2	147.00	146.50	1	3,894	0.03%
2022/02/23	4	152.00	4	151.38	151.50	0	3,966	0.00%
2022/02/22	2	154.00	0	0.00	153.50	2	4,041	0.05%
2022/02/21	0	0.00	1	156.00	157.50	-1	4,181	-0.02%
2022/02/18	2	156.75	0.2	157.00	157.00	1.8	4,352	0.04%
2022/02/17	0.1	159.00	0	0.00	158.50	0.1	4,386	0.00%
2022/02/16	0.1	158.50	5	158.50	158.50	-4.9	4,434	-0.11%
2022/02/15	0.1	156.00	0	0.00	155.00	0.1	4,472	0.00%
2022/02/14	1	154.50	1	157.00	154.50	0	4,496	0.00%
2022/02/10	0.1	158.00	3	158.50	158.50	-2.9	4,635	-0.06%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	4	155.50	1	157.00	156.50	3	4,725	0.06%
2022/02/07	0	0.00	1	155.00	153.50	-1	4,964	-0.02%
2022/01/26	1	151.00	1.2	151.08	150.50	-0.2	5,156	0.00%
2022/01/25	1	151.51	0	0.00	151.00	1	5,207	0.02%
2022/01/24	1	151.50	2	153.00	154.00	-1	5,208	-0.02%
2022/01/21	1	155.50	3.3	155.05	155.50	-2.3	5,227	-0.04%
2022/01/20	1	157.50	0	0.00	158.50	1	5,272	0.02%
2022/01/19	0.2	157.25	0	0.00	156.50	0.2	5,293	0.00%
2022/01/18	2	159.50	2	159.75	157.50	0	5,301	0.00%
2022/01/17	3	155.67	4	157.13	157.00	-1	5,263	-0.02%
2022/01/14	4	151.88	0	0.00	154.50	4	5,266	0.08%
2022/01/13	4.4	154.82	0	0.00	154.50	4.4	5,271	0.08%
2022/01/12	2	156.50	1	156.50	156.00	1	5,279	0.02%
2022/01/11	2	160.75	3	161.33	160.50	-1	5,269	-0.02%
2022/01/10	0	0.00	1	165.50	167.50	-1	5,210	-0.02%
2022/01/07	1	166.50	3	167.83	167.00	-2	5,231	-0.04%
2022/01/06	0	0.00	1.1	171.53	171.50	-1.1	5,233	-0.02%
2022/01/05	6.1	175.40	3	174.50	173.00	3.1	5,265	0.06%
2022/01/04	8.1	177.74	29.2	176.55	177.00	-21.1	5,217	-0.41%
2022/01/03	2.1	171.00	20	168.63	171.00	-17.9	4,972	-0.36%
2021/12/30	0	0.00	3	167.33	167.00	-3	4,978	-0.06%
2021/12/29	0	0.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	3.1	167.66	3	168.17	167.50	0.1	5,039	0.00%
2021/12/27	2.1	167.02	7.6	168.12	167.00	-5.5	5,057	-0.11%
2021/12/24	2.2	167.79	5	167.20	166.00	-2.9	5,096	-0.06%
2021/12/23	2	169.00	2	169.25	169.00	0	5,131	0.00%
2021/12/22	6	168.75	5	168.70	169.00	1	5,181	0.02%
2021/12/21	6	166.50	16	167.41	167.00	-10	5,179	-0.19%
2021/12/20	2	165.50	1	165.50	165.00	1	5,171	0.02%
2021/12/17	8	165.44	1	166.00	166.50	7	5,157	0.14%
2021/12/16	9	167.06	0	0.00	166.00	9	5,136	0.18%
2021/12/15	13	166.50	32	168.08	167.50	-19	5,114	-0.37%
2021/12/14	15	162.70	16	164.13	162.50	-1	5,024	-0.02%
2021/12/13	7	162.00	4	163.38	162.00	3	5,000	0.06%
2021/12/10	6	163.92	1	164.50	164.00	5	4,978	0.10%
2021/12/09	2	167.00	16	166.03	167.00	-14	4,960	-0.28%
2021/12/08	18.1	164.74	6	166.83	164.00	12.1	4,937	0.25%
2021/12/07	31	164.86	9	164.72	164.00	22	4,901	0.45%
2021/12/06	10	170.10	5	169.50	169.00	5	4,809	0.10%
2021/12/02	10	174.50	10	173.50	171.00	0	4,774	0.00%
2021/12/01	40	174.43	33	175.97	174.50	7	4,705	0.15%
2021/11/30	5.1	177.51	20.1	179.68	173.50	-15	4,614	-0.33%
2021/11/29	0	177.00	9	173.72	176.00	-9	4,155	-0.22%
2021/11/26	8	176.13	7	174.29	173.00	1	4,068	0.02%
2021/11/25	0	0.00	1	179.00	178.50	-1	4,027	-0.02%
2021/11/24	8	177.44	8.1	179.61	179.50	-0.1	3,993	0.00%
2021/11/23	9.2	181.28	7.1	179.73	180.00	2.1	3,928	0.05%
2021/11/22	37	182.19	89.1	181.96	183.50	-52.1	3,864	-1.35%
2021/11/19	43	175.66	32.3	177.21	177.50	10.7	3,775	0.28%
2021/11/18	140	174.79	8.1	175.62	175.00	131.9	3,691	3.57%	大買/鉅額交易
2021/11/17	11.1	165.59	8.1	168.27	171.00	3	3,533	0.08%
2021/11/16	54	160.00	2	160.50	160.50	52	3,392	1.53%
2021/11/15	4	158.25	11.1	158.96	160.00	-7.1	3,437	-0.21%
2021/11/12	5	154.90	1	154.50	154.50	4	3,408	0.12%
2021/11/11	0	0.00	3.1	157.69	156.50	-3.1	3,375	-0.09%
2021/11/10	2	158.25	1	159.50	159.00	1	3,368	0.03%
2021/11/09	4.2	153.86	14.3	157.18	159.00	-10.2	3,360	-0.30%
2021/11/08	8	150.63	5	151.10	151.50	3	3,263	0.09%
2021/11/05	13	154.62	6	154.50	154.00	7	3,245	0.22%
2021/11/04	19.2	158.63	19.1	158.87	157.50	0.2	3,204	0.01%
2021/11/03	8	154.69	12.1	156.88	158.00	-4.1	2,986	-0.14%
2021/11/02	18.1	144.91	2	144.00	144.00	16.1	2,795	0.57%
2021/11/01	2	150.25	1	150.00	150.00	1	2,739	0.04%
2021/10/28	4	154.37	3.2	154.52	153.50	0.8	2,728	0.03%
2021/10/25	1.1	151.32	1.1	151.48	151.50	0	2,686	0.00%
2021/10/22	0	0.00	1	147.50	149.00	-1	2,717	-0.04%
2021/10/20	3	146.17	9	145.89	147.50	-6	2,728	-0.22%
2021/10/19	0	0.00	1	145.00	145.00	-1	2,729	-0.04%
2021/10/18	0	0.00	0.1	144.00	143.00	-0.1	2,767	0.00%
2021/10/15	0	146.00	2	144.50	146.00	-2	2,798	-0.07%
2021/10/14	1	140.00	0	0.00	142.00	1	2,803	0.04%
2021/10/13	5	139.70	4	138.50	138.50	1	2,790	0.04%
2021/10/12	4	144.50	4	144.63	144.00	0	2,750	0.00%
2021/10/08	4.2	149.58	4	147.50	148.00	0.2	2,757	0.01%
2021/10/07	1	149.50	1	147.00	150.00	0	2,769	0.00%
2021/10/06	7	145.50	5	143.70	143.50	2	2,748	0.07%
2021/10/05	0	0.00	5	148.00	149.00	-5	2,729	-0.18%
2021/10/04	3	148.50	4	147.00	146.00	-1	2,731	-0.04%
2021/10/01	3	149.17	5	150.70	149.50	-2	2,788	-0.07%
2021/09/30	9.1	152.17	2	153.50	153.00	7.1	2,839	0.25%
2021/09/29	8.1	152.69	7	154.71	155.00	1.1	2,848	0.04%
2021/09/28	7	159.64	0	0.00	158.00	7	2,819	0.25%
2021/09/27	3	164.67	2	164.25	163.50	1	2,851	0.04%
2021/09/24	2	167.00	1	167.00	166.50	1	3,018	0.03%
2021/09/23	1.2	166.26	0	0.00	165.50	1.2	3,165	0.04%
2021/09/22	2	165.00	0	0.00	165.00	2	3,268	0.06%
2021/09/16	1.2	168.20	1	169.50	168.50	0.2	3,302	0.00%
2021/09/15	3	168.34	1	167.50	167.50	2	3,294	0.06%
2021/09/14	1	172.00	0	0.00	172.00	1	3,316	0.03%
2021/09/13	1	172.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	0	174.38	0.2	172.50	175.00	-0.2	3,390	-0.01%
2021/09/09	1	174.00	2	174.50	174.00	-1	3,462	-0.03%
2021/09/08	0	175.50	0	0.00	175.00	0	3,557	0.00%
2021/09/07	0.2	180.00	1	178.50	178.50	-0.8	3,636	-0.02%
2021/09/03	0	183.00	1	182.00	182.00	-1	3,848	-0.03%
2021/08/31	0.1	181.00	0	0.00	180.50	0.1	3,923	0.00%
2021/08/27	2	189.25	3	189.83	189.00	-1	3,972	-0.03%
2021/08/26	2	184.75	0	0.00	185.00	2	3,958	0.05%
2021/08/25	2.1	186.62	1	185.50	188.50	1.1	4,002	0.03%
2021/08/24	1	184.00	1	185.50	182.50	0	4,038	0.00%
2021/08/20	0	0.00	6	178.00	178.00	-6	4,185	-0.14%
2021/08/19	9	180.44	6	179.50	177.00	3	4,218	0.07%
2021/08/18	1	182.50	3	185.00	190.00	-2	4,193	-0.05%
2021/08/17	1.1	184.09	1	183.50	183.50	0.1	4,289	0.00%
2021/08/16	0	0.00	5	185.90	188.00	-5	4,359	-0.11%
2021/08/13	2	190.50	1.2	190.17	188.00	0.8	4,494	0.02%
2021/08/12	3	195.50	0	0.00	195.00	3	4,504	0.07%
2021/08/11	0	0.00	1	196.50	194.50	-1	4,575	-0.02%
2021/08/10	1	198.50	5	199.00	197.50	-4	4,678	-0.09%
2021/08/09	3	202.67	1	203.50	201.00	2	4,792	0.04%
2021/08/06	4	206.38	1	204.50	204.50	3	4,976	0.06%
2021/08/05	2.2	207.97	1	207.50	208.00	1.2	5,084	0.02%
2021/08/04	2	206.50	1	206.00	206.00	1	5,323	0.02%
2021/08/03	3	206.67	2	207.25	206.50	1	5,482	0.02%
2021/08/02	2	204.25	2	207.25	209.00	0	5,536	0.00%
2021/07/30	0	0.00	1	202.50	200.00	-1	5,638	-0.02%
2021/07/29	1	204.50	2	203.00	204.50	-1	5,703	-0.02%
2021/07/28	1	199.10	1	202.50	203.50	0	5,801	0.00%
2021/07/27	3	209.17	2	209.50	205.50	1	5,906	0.02%
2021/07/26	1	212.00	7.2	209.22	209.50	-6.2	5,999	-0.10%
2021/07/23	1	209.00	10.1	209.50	209.00	-9.1	6,005	-0.15%
2021/07/22	1	214.00	0.2	210.50	210.50	0.9	6,007	0.01%
2021/07/21	10.2	208.99	1	207.00	205.00	9.2	5,973	0.15%
2021/07/20	0.1	206.20	11	208.18	206.50	-10.9	5,962	-0.18%
2021/07/19	2.1	210.33	1	211.50	211.00	1.1	5,973	0.02%
2021/07/16	11.1	214.45	0	0.00	214.00	11.1	6,002	0.18%
2021/07/15	3	215.83	1.7	216.85	215.50	1.3	6,041	0.02%
2021/07/14	2	213.78	3	215.83	214.50	-1	6,130	-0.02%
2021/07/13	2	215.00	0.2	216.50	213.00	1.9	6,161	0.03%
2021/07/12	1.2	215.21	1	213.50	211.50	0.2	6,178	0.00%
2021/07/09	1.1	211.50	0	0.00	211.00	1.1	6,205	0.02%
2021/07/08	8.1	215.05	4	214.75	213.50	4.1	6,299	0.07%
2021/07/07	2.1	219.20	0	219.00	218.00	2	6,299	0.03%
2021/07/06	0	216.00	1	216.00	216.00	-1	6,251	-0.02%
2021/07/05	3	211.67	0	0.00	212.00	3	6,294	0.05%
2021/07/02	3	210.33	12.1	211.01	211.00	-9.1	6,464	-0.14%
2021/07/01	5.1	216.41	8	216.50	214.00	-2.9	6,527	-0.04%
2021/06/30	3.1	217.34	3.5	221.09	227.50	-0.4	6,425	-0.01%
2021/06/29	3.1	217.09	2	213.50	213.50	1.1	6,349	0.02%
2021/06/28	0	213.00	2	212.75	213.00	-2	6,298	-0.03%
2021/06/25	2.1	212.96	0.4	212.25	212.50	1.7	6,372	0.03%
2021/06/24	0	211.50	0	0.00	211.00	0	6,402	0.00%
2021/06/23	1	212.50	5	210.50	212.00	-4	6,544	-0.06%
2021/06/22	15	207.30	16	208.38	206.00	-1	6,625	-0.02%
2021/06/21	7	208.36	4	207.75	207.00	3	6,642	0.05%
2021/06/18	1	218.98	0	0.00	213.50	1	6,653	0.02%
2021/06/17	14	214.00	16	212.28	217.00	-2	6,663	-0.03%
2021/06/16	8	213.56	13	213.58	212.50	-5	6,656	-0.07%
2021/06/15	7	217.00	11	212.55	218.00	-4	6,683	-0.06%
2021/06/11	5	207.80	4	208.00	207.00	1	6,593	0.02%
2021/06/10	19	206.92	0	0.00	207.50	19	6,805	0.28%
2021/06/09	3	205.33	8	205.50	205.50	-5	6,867	-0.07%
2021/06/08	8	202.00	4	203.25	203.00	4	7,029	0.06%
2021/06/07	1.1	200.82	1	201.00	199.50	0.1	7,359	0.00%
2021/06/04	4	200.88	0	0.00	202.00	4	7,451	0.05%
2021/06/03	0	206.00	2	204.75	206.00	-2	7,585	-0.03%
2021/06/02	3	206.17	13	209.54	204.50	-10	7,708	-0.13%
2021/06/01	1	212.49	1	213.00	210.50	0	7,761	0.00%
2021/05/31	6	208.75	1.7	210.61	210.00	4.4	7,814	0.06%
2021/05/28	1	207.49	8.1	207.01	207.50	-7.1	7,883	-0.09%
2021/05/27	2	203.25	2	202.00	201.00	0	7,949	0.00%
2021/05/26	14	203.25	12	204.21	205.50	2	8,207	0.02%
2021/05/25	2.1	203.06	11	203.86	204.50	-8.9	8,404	-0.11%
2021/05/24	17	195.79	3	194.17	198.50	14	8,596	0.16%
2021/05/21	3	197.67	0	0.00	192.00	3	8,846	0.03%
2021/05/20	0	0.00	1	193.50	189.50	-1	9,074	-0.01%
2021/05/19	0	0.00	10	192.50	192.50	-10	9,315	-0.11%
2021/05/18	3	190.00	8.1	191.83	194.50	-5.1	9,625	-0.05%
2021/05/17	17.1	186.34	3	179.33	184.00	14.1	9,952	0.14%
2021/05/14	17.1	201.34	15	203.00	195.00	2.1	9,886	0.02%
2021/05/13	15	188.10	15.1	191.48	191.50	-0.1	9,736	0.00%
2021/05/12	11.1	190.72	14.1	193.19	190.00	-2.9	9,752	-0.03%
2021/05/11	5.2	209.64	11	206.09	205.00	-5.8	9,599	-0.06%
2021/05/10	2	224.50	11	223.36	222.00	-9	9,569	-0.09%
2021/05/07	19	227.79	8	228.50	231.00	11	9,587	0.11%
2021/05/06	6.2	214.65	5	216.80	218.00	1.2	9,553	0.01%
2021/05/05	8	219.50	3	225.00	214.00	5	9,563	0.05%
2021/05/04	7	226.15	5	230.50	224.00	2	9,753	0.02%
2021/05/03	11.1	233.25	4.1	229.54	228.50	7.1	9,876	0.07%
2021/04/29	2	245.00	1.4	243.29	242.50	0.6	9,839	0.01%
2021/04/28	6.1	243.92	5	245.10	244.00	1.1	9,898	0.01%
2021/04/27	2	243.50	3.1	246.30	246.00	-1.1	10,010	-0.01%
2021/04/26	1	244.50	3.1	245.84	244.50	-2.1	10,064	-0.02%
2021/04/23	4.1	244.28	4	244.25	244.00	0.1	10,141	0.00%
2021/04/22	2	246.75	2.1	246.75	240.50	-0.1	10,322	0.00%
2021/04/21	4	249.75	3	249.00	248.00	1	10,562	0.01%
2021/04/20	3.1	252.66	10.2	254.41	251.50	-7.1	10,762	-0.07%
2021/04/19	1	250.50	1	248.00	250.00	0	10,855	0.00%
2021/04/16	4	244.13	3.1	246.50	246.50	0.9	11,082	0.01%
2021/04/15	1	244.00	2	244.50	245.00	-1	11,601	-0.01%
2021/04/14	13.1	241.30	7.5	242.07	243.00	5.6	11,708	0.05%
2021/04/13	5.1	249.00	3.2	250.75	246.50	1.9	11,803	0.02%
2021/04/12	6	251.67	2	251.51	250.50	4	11,900	0.03%
2021/04/09	5	257.70	2.1	255.26	254.50	2.9	11,928	0.02%
2021/04/08	8.2	263.13	11	262.00	261.00	-2.8	11,979	-0.02%
2021/04/07	4.2	258.05	8.1	259.11	259.50	-3.9	11,879	-0.03%
2021/04/06	8	255.50	0	0.00	255.50	8	11,910	0.07%
2021/04/01	3	251.17	2.1	249.12	253.50	0.9	11,983	0.01%
2021/03/31	1	251.00	2	250.25	249.50	-1	12,063	-0.01%
2021/03/30	4	255.50	8	254.63	253.50	-4	12,483	-0.03%
2021/03/29	5	252.80	3	252.67	251.50	2	12,555	0.02%
2021/03/26	6	248.77	7	251.43	252.50	-1	12,624	-0.01%
2021/03/25	4.2	241.61	0	0.00	241.50	4.2	12,686	0.03%
2021/03/24	4	247.14	4	247.63	248.00	0	12,729	0.00%
2021/03/23	0.1	251.60	1	248.50	249.00	-1	12,952	-0.01%
2021/03/22	9.1	248.80	6	252.17	253.00	3.1	13,122	0.02%
2021/03/19	8	246.63	23.1	246.64	249.00	-15	13,449	-0.11%
2021/03/18	9	252.33	1	253.50	252.00	8	13,616	0.06%
2021/03/17	12	258.04	8.1	257.53	255.50	3.9	14,218	0.03%
2021/03/16	19.1	261.91	8	264.63	259.00	11.1	15,136	0.07%
2021/03/15	6	254.83	6	256.17	259.00	0	15,560	0.00%
2021/03/12	16.1	256.93	42	256.76	254.00	-25.9	15,567	-0.17%
2021/03/11	45.1	256.47	18	253.92	258.00	27.1	15,712	0.17%
2021/03/10	7	239.43	4	240.00	238.50	3	15,488	0.02%
2021/03/09	27.1	243.65	3	242.50	242.00	24.1	15,556	0.16%
2021/03/08	8.1	246.71	6	241.08	240.50	2.1	15,530	0.01%
2021/03/05	2.3	250.24	2	250.50	249.00	0.3	15,774	0.00%
2021/03/04	6.2	254.69	3.1	256.97	254.00	3.1	15,815	0.02%
2021/03/03	4.4	255.63	4.1	257.57	260.50	0.4	15,784	0.00%
2021/03/02	5.1	258.67	4	256.75	251.00	1.1	15,690	0.01%
2021/02/26	16.6	257.74	6.1	254.32	254.00	10.5	15,887	0.07%
2021/02/25	18.3	272.49	10	275.40	269.00	8.3	15,906	0.05%
2021/02/24	22.3	275.53	5.4	278.69	271.50	16.9	15,768	0.11%
2021/02/23	6	280.42	28.1	283.41	289.00	-22.1	15,814	-0.14%
2021/02/22	14.2	277.76	12.1	279.06	279.00	2.1	15,578	0.01%
2021/02/19	30	264.75	36.1	263.65	265.00	-6.1	15,256	-0.04%
2021/02/18	63.6	259.46	65	254.91	255.50	-1.5	15,043	-0.01%
2021/02/17	20	249.40	51.3	255.29	259.50	-31.3	14,819	-0.21%
2021/02/05	2	235.75	6	235.08	236.00	-4	14,448	-0.03%
2021/02/04	3	233.83	0	0.00	232.50	3	14,569	0.02%
2021/02/03	27	234.48	12	234.00	237.00	15	14,672	0.10%
2021/02/02	1	233.50	18	232.42	232.50	-17	14,724	-0.12%
2021/02/01	2	223.50	10.1	219.52	229.00	-8.1	14,787	-0.05%
2021/01/29	21	226.02	2	226.75	220.50	19	14,800	0.13%
2021/01/28	10	228.85	0.1	231.00	227.00	10	14,910	0.07%
2021/01/27	4.2	233.36	4.1	233.62	233.00	0.2	15,379	0.00%
2021/01/26	14.2	237.93	11	236.18	232.00	3.2	15,864	0.02%
2021/01/25	18	235.75	31	236.47	239.00	-13	15,610	-0.08%
2021/01/22	1.1	228.91	20	230.53	231.50	-18.9	15,424	-0.12%
2021/01/21	2	227.75	2.1	228.43	228.00	-0.1	15,383	0.00%
2021/01/20	22.1	226.88	47.5	226.56	225.50	-25.4	15,360	-0.17%
2021/01/19	5	233.90	6	234.67	234.50	-1	15,332	-0.01%
2021/01/18	6	230.00	7.1	232.41	233.50	-1.1	15,348	-0.01%
2021/01/15	10	233.35	20	234.90	232.00	-10	15,245	-0.07%
2021/01/14	8	234.75	8.3	236.80	240.00	-0.3	15,066	0.00%
2021/01/13	7.1	236.15	7	238.64	238.50	0.1	14,801	0.00%
2021/01/12	23.3	234.57	1	236.50	232.50	22.3	14,567	0.15%
2021/01/11	9	242.94	25	241.76	242.00	-16	14,368	-0.11%
2021/01/08	87.1	238.01	65.2	239.62	238.50	21.9	14,159	0.15%
2021/01/07	3	228.33	13	228.81	230.50	-10	13,599	-0.07%
2021/01/06	44.4	229.98	25	229.86	224.00	19.4	13,473	0.14%
2021/01/05	8.1	233.26	15.1	234.47	233.00	-7	13,324	-0.05%
2021/01/04	2	230.25	2	230.50	230.00	0	13,194	0.00%
2020/12/31	1.2	229.58	5.1	230.63	230.50	-3.9	13,151	-0.03%
2020/12/30	5	227.70	9.2	227.58	228.50	-4.2	13,011	-0.03%
2020/12/29	4	223.25	3	224.00	224.50	1	12,945	0.01%
2020/12/28	10.1	221.10	6	221.17	222.50	4.1	12,863	0.03%
2020/12/25	17.3	222.95	11	224.14	223.00	6.3	12,777	0.05%
2020/12/24	40.1	232.23	30	232.25	227.00	10.1	12,763	0.08%
2020/12/23	6.2	219.35	3	220.00	220.50	3.2	12,322	0.03%
2020/12/22	9	217.11	7	221.50	215.50	2	12,237	0.02%
2020/12/21	15	219.03	14	220.18	221.50	1	12,204	0.01%
2020/12/18	6.2	223.59	0.2	223.00	222.50	6	12,012	0.05%
2020/12/17	18	223.19	18	223.44	230.00	0	11,871	0.00%
2020/12/16	31	230.18	20	230.75	230.50	11	11,616	0.09%
2020/12/15	21.3	226.99	32	227.69	223.00	-10.7	11,399	-0.09%
2020/12/14	40	240.13	43	239.14	237.50	-3	11,035	-0.03%
2020/12/11	34	240.25	50	238.25	242.00	-16	10,796	-0.15%
2020/12/10	145.1	234.41	158	235.78	235.00	-12.9	10,109	-0.13%	大買/大賣/
2020/12/09	51	222.77	87	226.94	230.00	-36	9,196	-0.39%
2020/12/08	2	211.25	51	208.98	209.50	-49	8,527	-0.57%
2020/12/07	27	211.19	21.1	208.88	208.50	6	8,444	0.07%
2020/12/04	10	202.25	13	201.81	203.00	-3	8,179	-0.04%
2020/12/03	44.2	202.29	10	203.10	201.50	34.2	8,149	0.42%
2020/12/02	17	199.59	31	200.16	199.00	-14	7,986	-0.18%
2020/12/01	79	200.91	47	201.05	202.00	32	7,892	0.41%
2020/11/30	9.1	195.54	9	195.17	194.50	0.1	7,538	0.00%
2020/11/27	1.1	189.32	13	190.04	192.00	-11.9	7,410	-0.16%
2020/11/26	11	186.09	22.1	187.09	188.50	-11.1	7,376	-0.15%
2020/11/25	55	186.94	20.1	186.87	184.50	34.9	7,356	0.47%
2020/11/24	52	195.20	27.1	196.20	191.50	24.9	7,075	0.35%
2020/11/23	4.2	193.52	3	193.17	193.50	1.2	6,789	0.02%
2020/11/20	12.2	195.99	13	193.65	191.50	-0.8	6,696	-0.01%
2020/11/19	15	189.97	14	189.79	189.00	1	6,377	0.02%
2020/11/18	1	187.50	3	188.00	187.50	-2	6,377	-0.03%
2020/11/17	4.1	189.07	3	187.83	187.00	1.1	6,428	0.02%
2020/11/16	5.1	189.78	8.2	190.70	188.00	-3.1	6,612	-0.05%
2020/11/13	14	185.50	19	186.53	187.00	-5	6,632	-0.08%
2020/11/12	17	187.00	23	188.13	185.00	-6	6,658	-0.09%
2020/11/11	25.2	185.32	32	185.17	186.00	-6.8	6,606	-0.10%
2020/11/10	12.2	182.10	22	184.73	182.00	-9.8	6,482	-0.15%
2020/11/09	11	182.64	20	181.98	182.50	-9	6,362	-0.14%
2020/11/06	3	180.33	26	179.87	178.00	-23	6,352	-0.36%
2020/11/05	10.1	178.32	14	180.54	179.00	-3.9	6,388	-0.06%
2020/11/04	28	180.75	70	179.87	181.00	-42	6,223	-0.67%
2020/11/03	30	174.82	43	177.41	181.50	-13	5,801	-0.22%
2020/11/02	4	163.63	0	0.00	165.00	4	5,313	0.08%
2020/10/30	3	164.33	8	165.38	163.50	-5	5,458	-0.09%
2020/10/29	14	161.57	12	160.38	162.00	2	5,439	0.04%
2020/10/28	2.1	163.12	0	0.00	163.50	2.1	5,538	0.04%
2020/10/27	9	164.28	3	164.33	165.00	6	5,539	0.11%
2020/10/26	5.1	165.23	8	165.13	166.50	-2.9	5,445	-0.05%
2020/10/22	3	161.17	0	0.00	161.50	3	5,545	0.05%
2020/10/21	0	0.00	1	162.50	161.50	-1	5,600	-0.02%
2020/10/19	2	161.00	1	162.00	162.00	1	5,724	0.02%
2020/10/16	0.3	161.00	2	160.75	161.00	-1.7	5,802	-0.03%
2020/10/15	1	159.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	3	162.00	0	0.00	161.00	3	5,790	0.05%
2020/10/13	8.1	162.44	5	161.90	162.00	3.1	5,807	0.05%
2020/10/12	1	158.50	22	158.66	159.50	-21	5,768	-0.36%
2020/10/08	1	161.00	1	161.00	161.00	0	5,769	0.00%
2020/10/07	20	160.00	0	0.00	159.00	20	5,777	0.35%
2020/10/06	3	159.00	7	158.93	159.50	-4	5,807	-0.07%
2020/10/05	4	153.25	3	157.17	156.50	1	5,843	0.02%
2020/09/30	1	154.50	0	0.00	154.50	1	5,814	0.02%
2020/09/29	3	154.50	0	0.00	151.00	3	5,853	0.05%
2020/09/28	1	148.50	2	147.50	148.50	-1	5,887	-0.02%
2020/09/25	3	148.67	5	144.00	146.00	-2	5,970	-0.03%
2020/09/24	10	152.20	3	151.50	149.00	7	5,947	0.12%
2020/09/23	5	157.20	0	0.00	157.00	5	5,876	0.09%
2020/09/22	1	159.00	1	159.00	158.50	0	5,928	0.00%
2020/09/21	1	162.00	1	161.50	161.00	0	6,127	0.00%
2020/09/17	0	0.00	5	164.50	164.00	-5	6,368	-0.08%
2020/09/16	0	0.00	3	163.00	163.00	-3	6,435	-0.05%
2020/09/15	13	164.77	10	164.00	163.00	3	6,521	0.05%
2020/09/14	1	165.50	0.2	165.00	165.00	0.9	6,601	0.01%
2020/09/11	4	159.25	3	159.00	160.00	1	6,582	0.02%
2020/09/10	2	161.75	2	161.00	159.50	0	6,679	0.00%
2020/09/09	0	0.00	2	159.75	161.50	-2	6,778	-0.03%
2020/09/08	13	159.42	1	161.00	160.00	12	6,772	0.18%
2020/09/07	1	156.50	1	158.50	156.50	0	6,783	0.00%
2020/09/04	7	159.07	0	0.00	159.00	7	6,895	0.10%
2020/09/03	0	0.00	2	162.00	161.50	-2	6,955	-0.03%
2020/09/02	0	0.00	3	161.17	160.50	-3	6,998	-0.04%
2020/09/01	6	159.50	1	161.50	161.50	5	7,127	0.07%
2020/08/31	18	161.06	1	164.50	160.00	17	7,378	0.23%
2020/08/28	6	162.25	3	162.67	163.00	3	7,790	0.04%
2020/08/27	0	0.00	1	163.50	163.00	-1	7,905	-0.01%
2020/08/26	3	163.67	1	162.00	163.50	2	7,954	0.03%
2020/08/25	2	163.00	0	0.00	163.50	2	8,056	0.02%
2020/08/24	18	162.83	1	162.00	162.50	17	8,121	0.21%
2020/08/21	2	163.75	3.1	164.70	165.00	-1.1	8,124	-0.01%
2020/08/20	16	165.53	13.1	162.05	161.50	3	8,160	0.04%
2020/08/19	21.1	180.67	0	0.00	176.00	21.1	8,130	0.26%
2020/08/18	9	184.11	11	185.05	184.00	-2	8,084	-0.02%
2020/08/17	2	183.50	16	184.13	183.50	-14	8,076	-0.17%
2020/08/14	2	180.50	17	180.91	181.50	-15	8,029	-0.19%
2020/08/13	13	180.73	9	183.78	179.00	4	8,198	0.05%
2020/08/12	6	181.00	6.1	182.41	182.00	-0.1	8,302	0.00%
2020/08/11	15	180.97	4	180.50	179.00	11	8,376	0.13%
2020/08/10	4	177.00	4	176.88	176.00	0	8,391	0.00%
2020/08/07	14	180.32	15	183.27	179.00	-1	8,543	-0.01%
2020/08/06	4	179.00	9	181.72	178.50	-5	8,603	-0.06%
2020/08/05	15	183.80	18	183.69	184.50	-3	8,766	-0.03%
2020/08/04	2.1	179.60	9	179.89	181.00	-6.9	8,672	-0.08%
2020/08/03	4	181.25	2	180.50	180.00	2	8,730	0.02%
2020/07/31	1	175.50	0	0.00	175.50	1	8,734	0.01%
2020/07/29	4.1	174.27	0	0.00	174.00	4.1	9,332	0.04%
2020/07/28	29	179.16	12	182.21	175.00	17	9,540	0.18%
2020/07/27	4	180.38	29	181.29	181.50	-25	9,628	-0.26%
2020/07/24	8	179.63	9	181.28	177.00	-1	9,761	-0.01%
2020/07/23	13	182.46	0	0.00	180.00	13	10,102	0.13%
2020/07/22	11	183.50	26	182.71	185.00	-15	10,574	-0.14%
2020/07/21	15	179.50	16	180.28	179.00	-1	10,873	-0.01%
2020/07/20	1	174.50	7	174.14	177.00	-6	11,391	-0.05%
2020/07/17	7	176.36	3	179.00	176.00	4	11,964	0.03%
2020/07/16	5	177.50	4	177.75	177.50	1	12,172	0.01%
2020/07/15	6	178.92	3	179.50	177.50	3	12,433	0.02%
2020/07/14	21	179.00	0	0.00	178.00	21	12,817	0.16%
2020/07/13	10	179.50	10.1	181.50	181.50	-0.1	13,201	0.00%
2020/07/10	22.1	180.02	2	180.25	178.50	20.1	13,593	0.15%
2020/07/09	2	182.00	3	183.50	182.00	-1	13,630	-0.01%
2020/07/08	2	186.75	2	184.50	184.50	0	13,662	0.00%
2020/07/07	7	183.86	7	185.36	183.50	0	13,673	0.00%
2020/07/06	9	182.72	6	181.33	182.50	3	13,995	0.02%
2020/07/03	7	179.93	1	179.00	179.00	6	14,388	0.04%
2020/07/02	13	180.12	2	181.00	181.00	11	14,620	0.08%
2020/07/01	23	180.22	1	179.50	179.00	22	14,870	0.15%
2020/06/30	10	179.80	3	178.83	179.00	7	14,917	0.05%
2020/06/29	2	184.00	0	0.00	184.00	2	14,871	0.01%
2020/06/24	17	190.50	16	189.00	188.50	1	14,940	0.01%
2020/06/23	16	188.72	18	189.67	189.50	-2	15,073	-0.01%
2020/06/22	3	187.17	2	189.00	187.00	1	15,190	0.01%
2020/06/19	22	188.45	11	191.95	187.00	11	15,381	0.07%
2020/06/18	13	187.27	0	0.00	190.00	13	15,488	0.08%
2020/06/17	0	0.00	1	189.00	187.50	-1	15,610	-0.01%
2020/06/16	4	187.25	10	189.00	189.50	-6	15,707	-0.04%
2020/06/15	12	185.58	11	185.32	184.50	1	15,896	0.01%
2020/06/12	4	184.38	3	184.00	188.00	1	16,091	0.01%
2020/06/11	15	192.23	16	193.28	189.50	-1	16,390	-0.01%
2020/06/10	3	197.83	3	198.33	196.50	0	16,600	0.00%
2020/06/09	1	198.00	1	197.50	197.50	0	16,865	0.00%
2020/06/08	7	199.14	7	198.71	197.00	0	17,158	0.00%
2020/06/05	19	202.16	12	200.83	198.50	7	17,252	0.04%
2020/06/04	28	206.95	30	203.85	206.00	-2	17,272	-0.01%
2020/06/03	7	194.86	9	193.22	194.50	-2	17,049	-0.01%
2020/06/02	1	190.50	2	190.50	190.00	-1	17,052	-0.01%
2020/06/01	6	191.67	9	192.33	192.50	-3	17,151	-0.02%
2020/05/29	5	187.70	3	188.00	187.00	2	17,327	0.01%
2020/05/28	9	189.50	4	189.38	187.50	5	17,442	0.03%
2020/05/27	9	190.39	7	191.14	191.00	2	17,657	0.01%
2020/05/26	20	191.78	13	193.00	188.00	7	17,910	0.04%
2020/05/25	6	184.00	5	186.20	188.00	1	18,219	0.01%
2020/05/22	2	185.00	4	184.75	184.00	-2	18,793	-0.01%
2020/05/21	6	189.67	8	190.25	190.00	-2	18,843	-0.01%
2020/05/20	16	191.97	11	191.23	189.00	5	18,938	0.03%
2020/05/19	7	189.57	4	189.88	190.50	3	18,858	0.02%
2020/05/18	16	183.78	3	183.33	183.00	13	18,940	0.07%
2020/05/15	5	189.20	7	189.79	189.00	-2	19,093	-0.01%
2020/05/14	13	193.31	3	189.00	189.00	10	19,045	0.05%
2020/05/13	7	196.07	10	194.50	199.50	-3	19,036	-0.02%
2020/05/12	18	199.53	12	201.33	197.50	6	19,007	0.03%
2020/05/11	5	204.60	4	205.88	205.00	1	18,959	0.01%
2020/05/08	8	205.38	20	203.80	203.50	-12	19,158	-0.06%
2020/05/07	6	210.00	1	207.50	207.00	5	19,294	0.03%
2020/05/06	10	208.00	10	207.45	207.50	0	19,312	0.00%
2020/05/05	24	212.19	28	213.75	207.50	-4	19,402	-0.02%
2020/05/04	7	202.79	16	207.06	209.00	-9	19,276	-0.05%
2020/04/30	4	213.50	8	213.00	213.00	-4	19,328	-0.02%
2020/04/29	4	212.88	8	212.31	211.00	-4	19,352	-0.02%
2020/04/28	31	216.74	29	214.76	213.50	2	19,384	0.01%
2020/04/27	27	215.63	27	215.59	215.00	0	19,184	0.00%
2020/04/24	9	206.94	19	205.63	207.50	-10	18,697	-0.05%
2020/04/23	35	209.96	12	208.33	205.00	23	18,434	0.12%
2020/04/22	19	203.42	20	201.33	211.00	-1	18,035	-0.01%
2020/04/21	17	193.35	12	194.21	192.00	5	17,693	0.03%
2020/04/20	20	198.25	25	197.66	200.00	-5	17,741	-0.03%
2020/04/17	29	196.76	20	197.63	193.50	9	17,751	0.05%
2020/04/16	19	199.18	22	199.34	199.00	-3	17,530	-0.02%
2020/04/15	15	193.70	25	194.40	198.00	-10	17,374	-0.06%
2020/04/14	8	179.44	0	0.00	180.00	8	17,456	0.05%
2020/04/13	3	176.83	17.1	176.08	174.50	-14.1	17,915	-0.08%
2020/04/10	3	182.50	20	181.55	180.00	-17	18,155	-0.09%
2020/04/09	19	184.34	15	185.37	181.00	4	18,667	0.02%
2020/04/08	49	174.44	31	178.48	185.00	18	18,527	0.10%
2020/04/07	12	169.46	11	169.77	168.50	1	18,612	0.01%
2020/04/06	12	164.33	8	165.56	166.50	4	18,729	0.02%
2020/04/01	7.1	161.09	5	160.70	162.50	2.1	18,774	0.01%
2020/03/31	12	161.75	7	161.21	161.00	5	18,878	0.03%
2020/03/30	9	159.11	11	157.41	162.00	-2	19,090	-0.01%
2020/03/27	14	165.68	37	165.62	160.50	-23	19,672	-0.12%
2020/03/26	6	159.25	8	162.56	164.50	-2	19,550	-0.01%
2020/03/25	24	165.63	9	164.44	164.00	15	19,704	0.08%
2020/03/24	20	157.08	24.2	157.89	159.00	-4.2	19,454	-0.02%
2020/03/23	4	136.75	11	140.55	146.50	-7	19,318	-0.04%
2020/03/20	23	142.04	8	142.25	143.50	15	19,226	0.08%
2020/03/19	9	132.78	8.1	132.48	130.50	0.9	19,156	0.00%
2020/03/18	9	148.11	10	150.30	144.50	-1	18,968	-0.01%
2020/03/17	12	154.04	13	151.12	150.00	-1	18,798	-0.01%
2020/03/16	12	166.67	8	159.50	156.50	4	18,542	0.02%
2020/03/13	5	163.30	13	162.96	168.00	-8	18,267	-0.04%
2020/03/12	13	185.08	31.3	180.70	178.50	-18.3	18,186	-0.10%
2020/03/11	10	203.10	10	199.25	197.00	0	18,095	0.00%
2020/03/10	9	197.17	6	200.75	206.00	3	17,973	0.02%
2020/03/09	8	202.19	37	201.23	198.50	-29	17,818	-0.16%
2020/03/06	8	209.25	7	209.93	209.00	1	17,862	0.01%
2020/03/05	7.1	212.27	5	213.60	214.00	2.1	17,826	0.01%
2020/03/04	10	208.50	6	209.75	210.50	4	17,700	0.02%
2020/03/03	42	224.35	18	223.14	217.00	24	17,473	0.14%
2020/03/02	20	216.03	40	213.48	218.00	-20	17,411	-0.11%
2020/02/27	19	220.74	6	224.21	213.00	13	17,278	0.08%
2020/02/26	32	236.31	7	237.43	228.50	25	16,976	0.15%
2020/02/25	63	248.65	79	249.42	248.50	-16	16,459	-0.10%
2020/02/24	16.2	236.00	9	238.50	241.00	7.2	15,814	0.05%
2020/02/21	8	238.56	15	238.67	239.50	-7	15,703	-0.04%
2020/02/20	6	236.08	9	238.00	236.50	-3	15,544	-0.02%
2020/02/19	16	233.88	12	234.58	235.00	4	15,441	0.03%
2020/02/18	42	240.67	15.1	244.31	235.00	26.9	15,240	0.18%
2020/02/17	13	238.12	5	241.10	239.00	8	15,009	0.05%
2020/02/14	7.2	237.90	5	240.40	242.00	2.2	15,180	0.01%
2020/02/13	24	238.33	21	240.12	235.50	3	15,116	0.02%
2020/02/12	9	242.39	10	242.55	242.50	-1	15,200	-0.01%
2020/02/11	19	235.58	9	239.33	241.00	10	15,113	0.07%
2020/02/10	14	229.29	8	230.63	228.50	6	14,959	0.04%
2020/02/07	8	236.63	23	236.26	235.00	-15	14,822	-0.10%
2020/02/06	10	241.40	18	238.78	238.50	-8	14,716	-0.05%
2020/02/05	17	241.56	8.1	238.64	234.50	8.9	14,526	0.06%
2020/02/04	47	229.97	47	230.86	236.00	0	14,414	0.00%
2020/02/03	20.1	212.17	32	211.69	216.50	-11.9	14,334	-0.08%
2020/01/31	25	210.26	16	211.66	210.50	9	14,243	0.06%
2020/01/30	9	212.33	6	209.83	209.00	3	14,090	0.02%
2020/01/20	2	231.00	12	230.88	232.00	-10	13,931	-0.07%
2020/01/17	20	231.65	13	232.04	229.50	7	13,978	0.05%
2020/01/16	12	233.88	12	233.71	233.50	0	13,967	0.00%
2020/01/15	15	233.50	17	235.15	229.50	-2	13,882	-0.01%
2020/01/14	26	236.25	18	234.75	236.00	8	13,684	0.06%
2020/01/13	11	226.95	11	226.14	227.50	0	13,517	0.00%
2020/01/10	3	234.33	2	233.75	232.50	1	13,301	0.01%
2020/01/09	19	239.24	10	240.75	236.50	9	13,192	0.07%
2020/01/08	27.1	232.61	26	233.35	236.00	1.1	13,095	0.01%
2020/01/07	19	236.13	20	235.45	235.00	-1	12,912	-0.01%
2020/01/06	11	252.77	26	253.00	252.50	-15	12,570	-0.12%
2020/01/03	29	252.81	23.1	253.34	255.50	5.9	12,538	0.05%
2020/01/02	12	239.50	16.1	239.16	239.50	-4.1	12,203	-0.03%
2019/12/31	12	236.67	31	236.66	239.00	-19	12,072	-0.16%
2019/12/30	39	227.45	42	227.48	230.00	-3	11,647	-0.03%
2019/12/27	39	217.28	78.7	216.35	219.00	-39.7	11,373	-0.35%
2019/12/26	15	211.10	28	210.25	208.50	-13	11,297	-0.12%
2019/12/25	57	211.50	46	210.61	211.50	11	11,741	0.09%
2019/12/24	28	200.89	71	201.32	208.00	-43	11,801	-0.36%
2019/12/23	18	189.00	24	188.88	190.50	-6	11,530	-0.05%
2019/12/20	25	188.18	52	188.84	189.00	-27	11,406	-0.24%
2019/12/19	4	184.38	2	184.00	184.00	2	11,044	0.02%
2019/12/18	23	185.17	3.1	184.82	183.50	19.9	11,011	0.18%
2019/12/17	2	185.75	4	185.75	184.50	-2	10,951	-0.02%
2019/12/16	5	186.40	25	186.52	187.00	-20	10,887	-0.18%
2019/12/13	1	185.00	18	183.39	183.50	-17	10,801	-0.16%
2019/12/12	7	183.00	4	183.38	182.50	3	10,785	0.03%
2019/12/11	16.2	183.88	15	182.80	184.00	1.2	10,705	0.01%
2019/12/10	2	182.25	1.1	183.86	182.50	0.9	10,605	0.01%
2019/12/09	25	184.46	18	185.00	184.00	7	10,564	0.07%
2019/12/06	8	179.63	20	179.75	181.00	-12	10,324	-0.12%
2019/12/05	8	176.19	5	177.10	176.00	3	10,201	0.03%
2019/12/04	22	178.23	17	177.26	175.50	5	10,186	0.05%
2019/12/03	50	177.10	41	177.95	177.00	9	10,186	0.09%
2019/12/02	9.1	172.74	10	173.05	173.00	-0.9	9,979	-0.01%
2019/11/29	13	170.81	3.2	172.25	170.00	9.8	9,953	0.10%
2019/11/28	14	174.32	3	175.50	172.50	11	10,108	0.11%
2019/11/27	4	174.88	17	174.15	176.00	-13	10,466	-0.12%
2019/11/26	8	172.25	9	171.94	171.00	-1	10,336	-0.01%
2019/11/25	2.1	167.05	4	167.13	168.50	-1.9	10,219	-0.02%
2019/11/21	3	162.17	1	163.50	165.00	2	10,190	0.02%
2019/11/20	2	166.25	0	0.00	165.50	2	10,185	0.02%
2019/11/19	0	0.00	2	167.00	167.50	-2	10,176	-0.02%
2019/11/18	0	0.00	1	167.00	166.00	-1	10,204	-0.01%
2019/11/15	1	168.50	2	168.25	166.50	-1	10,232	-0.01%
2019/11/14	11	168.73	3	166.83	168.50	8	10,269	0.08%
2019/11/13	14	168.50	19	169.76	168.00	-5	10,203	-0.05%
2019/11/12	2	162.00	8	162.38	163.50	-6	9,994	-0.06%
2019/11/11	22	161.11	6	163.00	160.00	16	9,943	0.16%
2019/11/08	10	174.25	2	172.50	172.00	8	9,767	0.08%
2019/11/07	4	176.88	3	177.17	175.00	1	9,722	0.01%
2019/11/06	2	180.50	5	183.10	180.50	-3	9,754	-0.03%
2019/11/05	4	181.50	4	182.63	182.00	0	9,853	0.00%
2019/11/04	3	182.00	12	181.25	182.00	-9	9,902	-0.09%
2019/11/01	19	178.34	10	179.75	181.50	9	9,970	0.09%
2019/10/31	27	188.43	9	187.83	183.50	18	9,818	0.18%
2019/10/30	5	184.50	20	185.93	187.00	-15	9,665	-0.16%
2019/10/29	14	182.64	10	185.25	182.00	4	9,595	0.04%
2019/10/28	5	187.00	12	186.67	185.00	-7	9,720	-0.07%
2019/10/25	5	186.00	6	185.00	185.50	-1	9,791	-0.01%
2019/10/24	16	184.31	5	184.00	183.50	11	9,855	0.11%
2019/10/23	11	180.45	2	180.75	182.00	9	9,833	0.09%
2019/10/22	0	0.00	1	183.00	182.00	-1	9,872	-0.01%
2019/10/21	2	184.50	10	184.80	183.50	-8	9,874	-0.08%
2019/10/18	15	182.87	4	182.13	182.50	11	9,840	0.11%
2019/10/17	7	181.36	8	180.44	184.00	-1	9,817	-0.01%
2019/10/16	5	183.00	6	182.67	179.00	-1	9,809	-0.01%
2019/10/15	39	188.49	15	187.27	185.50	24	9,670	0.25%
2019/10/14	11	184.50	17	185.24	185.00	-6	9,462	-0.06%
2019/10/09	12	180.58	15	183.63	180.00	-3	9,319	-0.03%
2019/10/08	16	181.81	2	181.00	181.00	14	9,103	0.15%
2019/10/07	8	183.25	17	183.47	183.00	-9	8,885	-0.10%
2019/10/04	8	181.56	9	178.06	178.00	-1	8,757	-0.01%
2019/10/03	5	179.20	0	0.00	179.50	5	8,774	0.06%
2019/10/02	9	182.33	8.1	182.74	182.00	0.9	8,740	0.01%
2019/10/01	36	181.86	35	180.76	183.00	1	8,641	0.01%
2019/09/27	28	171.75	26	172.21	174.50	2	8,311	0.02%
2019/09/26	18	167.44	75	165.77	167.50	-57	8,065	-0.71%
2019/09/25	24	157.54	24	157.54	158.00	0	7,722	0.00%
2019/09/23	12	161.17	3	162.17	161.50	9	7,927	0.11%
2019/09/20	9	161.78	3	163.50	162.00	6	7,981	0.08%
2019/09/19	11	161.77	3	163.83	162.00	8	7,996	0.10%
2019/09/18	3	162.00	7	162.21	163.00	-4	8,082	-0.05%
2019/09/17	13	162.12	16	163.91	161.00	-3	8,147	-0.04%
2019/09/16	2	158.00	0	0.00	159.00	2	8,218	0.02%
2019/09/12	5	159.80	10	159.55	159.50	-5	8,653	-0.06%
2019/09/11	5	157.30	13	157.85	158.00	-8	8,719	-0.09%
2019/09/10	11	155.05	0	0.00	156.50	11	8,749	0.13%
2019/09/09	9	159.06	8	157.75	156.00	1	8,791	0.01%
2019/09/06	5	165.00	9	164.61	163.00	-4	8,755	-0.05%
2019/09/05	5	162.90	11	163.95	162.50	-6	8,689	-0.07%
2019/09/04	0	0.00	510.4	160.13	161.00	-510.4	8,600	-5.94%	大賣/鉅額交易
2019/09/03	9	159.72	3	161.33	160.00	6	8,645	0.07%
2019/09/02	9	160.50	6	161.67	160.00	3	8,683	0.03%
2019/08/30	26	157.98	37	156.91	158.00	-11	8,695	-0.13%
2019/08/29	7	146.50	15	147.67	147.50	-8	8,440	-0.09%
2019/08/28	3	146.83	6	147.33	148.00	-3	8,551	-0.04%
2019/08/27	7	145.86	2	144.50	144.00	5	8,604	0.06%
2019/08/26	6	144.33	2	145.50	144.50	4	8,724	0.05%
2019/08/23	18	146.58	11	148.64	148.50	7	8,827	0.08%
2019/08/22	10	146.10	1	147.00	146.00	9	8,935	0.10%
2019/08/21	7	148.79	3	149.50	147.50	4	8,975	0.04%
2019/08/20	4	150.50	9	149.89	149.00	-5	9,017	-0.06%
2019/08/19	3	149.67	8	148.19	150.00	-5	9,090	-0.06%
2019/08/16	3	143.50	3	144.33	145.00	0	9,146	0.00%
2019/08/15	9	143.67	1.1	142.64	142.50	7.9	9,183	0.09%
2019/08/14	8	149.38	36	152.35	149.00	-28	9,207	-0.30%
2019/08/13	39	150.45	8	150.75	150.00	31	9,263	0.33%
2019/08/12	3	151.50	4	153.13	154.00	-1	9,326	-0.01%
2019/08/08	14	152.25	1	151.00	151.50	13	9,437	0.14%
2019/08/07	25	170.18	20	166.33	165.50	5	9,453	0.05%
2019/08/06	7	171.43	4	171.38	172.00	3	9,510	0.03%
2019/08/05	11	179.41	13	177.65	175.00	-2	9,627	-0.02%
2019/08/02	9	176.61	6	176.75	176.50	3	9,707	0.03%
2019/08/01	4	177.00	7	178.64	180.00	-3	9,725	-0.03%
2019/07/31	12	175.71	9	176.50	177.00	3	9,796	0.03%
2019/07/30	11	180.18	19	180.05	177.00	-8	9,848	-0.08%
2019/07/29	25	178.16	12	177.71	178.00	13	9,823	0.13%
2019/07/26	15	173.07	22	175.34	177.50	-7	9,832	-0.07%
2019/07/25	14	169.39	6	168.50	172.00	8	9,757	0.08%
2019/07/24	6.1	168.75	4	170.13	168.50	2.1	9,869	0.02%
2019/07/23	8	167.31	1	167.50	165.50	7	10,150	0.07%
2019/07/22	6	166.50	5.5	165.13	165.00	0.5	10,210	0.01%
2019/07/19	3	169.17	1	170.00	169.00	2	10,352	0.02%
2019/07/18	2	172.50	3.1	168.55	168.50	-1.1	10,435	-0.01%
2019/07/17	2	172.00	1	172.50	172.50	1	10,519	0.01%
2019/07/16	10	173.80	12	174.21	174.00	-2	10,643	-0.02%
2019/07/15	10	168.25	14	169.39	170.00	-4	10,683	-0.04%
2019/07/12	8	171.06	16	171.56	172.50	-8	10,891	-0.07%
2019/07/11	11	171.77	8	172.63	170.50	3	11,136	0.03%
2019/07/10	11	170.91	5	170.20	172.00	6	11,227	0.05%
2019/07/09	12	169.54	9	169.44	168.00	3	11,269	0.03%
2019/07/08	14	176.57	12	176.08	175.50	2	11,343	0.02%
2019/07/05	9	180.83	6	181.33	180.00	3	11,643	0.03%
2019/07/04	14	180.54	26	179.71	181.00	-12	11,724	-0.10%
2019/07/03	12	174.63	17	174.38	173.50	-5	11,837	-0.04%
2019/07/02	13	172.54	10	171.60	172.00	3	11,794	0.03%
2019/07/01	5	169.10	22	169.07	169.50	-17	11,839	-0.14%
2019/06/28	9	163.67	4	163.75	164.00	5	11,765	0.04%
2019/06/27	3.1	164.52	7	165.21	164.00	-3.9	12,070	-0.03%
2019/06/26	3	163.00	10	163.50	163.00	-7	12,199	-0.06%
2019/06/25	13	163.35	4.1	164.73	162.50	8.9	12,310	0.07%
2019/06/24	3	164.33	10	166.10	167.00	-7	12,404	-0.06%
2019/06/21	18	164.86	7	163.36	162.00	11	12,386	0.09%
2019/06/20	14	165.18	22	162.61	165.50	-8	12,365	-0.06%
2019/06/19	3	155.00	8	155.00	155.00	-5	12,199	-0.04%
2019/06/18	6	153.67	9	153.94	152.00	-3	12,204	-0.02%
2019/06/17	4	154.38	7	153.64	155.00	-3	12,313	-0.02%
2019/06/14	4	153.13	9	151.83	151.00	-5	12,334	-0.04%
2019/06/13	10	150.10	4	149.75	149.50	6	12,405	0.05%
2019/06/12	8	151.13	7	151.07	152.00	1	12,688	0.01%
2019/06/11	17	149.56	21	151.74	151.00	-4	12,806	-0.03%
2019/06/10	16	149.19	20	149.58	150.00	-4	12,812	-0.03%
2019/06/06	27	148.22	8	148.81	146.50	19	12,917	0.15%
2019/06/05	18	158.28	14	157.93	155.00	4	12,844	0.03%
2019/06/04	6	159.33	9	160.33	158.50	-3	12,875	-0.02%
2019/06/03	9	157.50	6	157.42	157.00	3	12,920	0.02%
2019/05/31	9	158.39	29	157.74	159.00	-20	12,944	-0.15%
2019/05/30	38	157.01	4	158.50	156.00	34	12,919	0.26%
2019/05/29	7	158.14	11	158.91	160.50	-4	12,979	-0.03%
2019/05/28	6.1	155.34	14	155.50	156.00	-7.9	13,367	-0.06%
2019/05/27	11	154.68	15	154.20	153.50	-4	13,712	-0.03%
2019/05/24	4	154.88	8	158.81	154.00	-4	13,955	-0.03%
2019/05/23	23	158.15	21	158.71	157.00	2	14,456	0.01%
2019/05/22	12	166.71	5	165.40	164.00	7	14,594	0.05%
2019/05/21	12	166.13	26	165.54	167.50	-14	14,954	-0.09%
2019/05/20	29	164.66	17	166.47	163.50	12	15,046	0.08%
2019/05/17	7	164.43	5	166.50	164.00	2	15,252	0.01%
2019/05/16	17	165.74	3	165.67	164.00	14	15,513	0.09%
2019/05/15	5.1	167.98	13	169.69	170.50	-7.9	15,760	-0.05%
2019/05/14	12	161.46	12	161.50	166.00	0	16,282	0.00%
2019/05/13	19	169.71	20	170.65	163.00	-1	16,483	-0.01%
2019/05/10	6	176.25	19	177.89	176.00	-13	16,440	-0.08%
2019/05/09	20	176.55	10	178.75	174.00	10	16,346	0.06%
2019/05/08	23	177.67	4	179.00	180.50	19	16,422	0.12%
2019/05/07	7	182.29	3	183.83	180.50	4	16,671	0.02%
2019/05/06	14	182.00	5	181.70	180.00	9	16,917	0.05%
2019/05/03	19	187.92	2	188.00	187.50	17	16,800	0.10%
2019/05/02	2	186.50	3	188.67	190.00	-1	16,783	-0.01%
2019/04/30	21	186.48	19	188.47	189.00	2	16,826	0.01%
2019/04/29	43	191.86	12	186.46	185.00	31	16,806	0.18%
2019/04/26	6	205.83	8	204.94	204.50	-2	16,612	-0.01%
2019/04/25	28	205.27	22	204.48	209.00	6	16,732	0.04%
2019/04/24	11	211.36	6	211.42	208.50	5	16,749	0.03%
2019/04/23	6	211.25	4	212.25	212.50	2	16,918	0.01%
2019/04/22	2	220.25	3	225.83	218.00	-1	16,877	-0.01%
2019/04/19	3	222.33	4	222.75	224.00	-1	17,096	-0.01%
2019/04/18	27.1	228.32	10	228.15	220.50	17.1	17,259	0.10%
2019/04/17	11	221.27	32	221.22	225.00	-21	17,397	-0.12%
2019/04/16	12	213.96	12	215.79	213.00	0	17,193	0.00%
2019/04/15	22	211.14	23	211.09	212.00	-1	17,210	-0.01%
2019/04/12	53	206.52	9	208.72	206.00	44	17,431	0.25%
2019/04/11	18	208.17	27	211.65	207.00	-9	17,404	-0.05%
2019/04/10	24	204.94	7	204.64	204.00	17	17,108	0.10%
2019/04/09	12	206.08	44	203.67	206.00	-32	17,053	-0.19%
2019/04/08	18	196.92	12	198.46	195.00	6	16,913	0.04%
2019/04/03	14	195.50	10	196.05	196.00	4	17,042	0.02%
2019/04/02	9	192.56	5	193.60	192.00	4	17,040	0.02%
2019/04/01	16	195.78	10	199.20	193.00	6	17,076	0.04%
2019/03/29	1	197.50	24	198.10	200.00	-23	16,838	-0.14%
2019/03/28	19	196.13	13	196.96	195.00	6	17,083	0.04%
2019/03/27	12	194.33	47	195.33	197.00	-35	17,277	-0.20%
2019/03/26	1	189.50	4	190.50	190.50	-3	17,363	-0.02%
2019/03/25	9	188.17	7	187.86	188.00	2	17,546	0.01%
2019/03/22	30	195.28	26	195.33	194.50	4	17,700	0.02%
2019/03/21	5	191.40	18	191.33	192.00	-13	17,885	-0.07%
2019/03/20	8	189.81	8	189.75	190.00	0	18,320	0.00%
2019/03/19	6	186.67	2	188.25	187.00	4	18,539	0.02%
2019/03/18	13	189.92	12	190.50	189.00	1	19,030	0.01%
2019/03/15	23	188.24	75	186.55	187.00	-52	19,336	-0.27%
2019/03/14	16	185.28	9	184.61	183.00	7	19,702	0.04%
2019/03/13	19	182.95	20	182.98	185.00	-1	20,134	0.00%
2019/03/12	15	182.40	20	184.00	180.00	-5	20,526	-0.02%
2019/03/11	20	177.78	4	179.25	181.00	16	21,051	0.08%
2019/03/08	31	175.03	21	174.07	178.00	10	21,080	0.05%
2019/03/07	11	179.32	9	176.06	178.00	2	21,465	0.01%
2019/03/06	8	182.88	9	183.39	183.00	-1	21,878	0.00%
2019/03/05	9	183.39	3	183.00	182.50	6	22,386	0.03%
2019/03/04	57	182.35	39	181.85	186.00	18	22,659	0.08%
2019/02/27	42	183.87	27	186.83	181.00	15	22,734	0.07%
2019/02/26	70	199.69	71	201.26	194.50	-1	22,660	0.00%
2019/02/25	25	199.12	22	200.59	199.00	3	22,927	0.01%
2019/02/22	82	199.68	94	199.76	197.00	-12	23,165	-0.05%
2019/02/21	23	195.63	55	193.49	197.50	-32	23,107	-0.14%
2019/02/20	44.5	193.89	37	194.99	193.00	7.5	23,293	0.03%
2019/02/19	20	188.98	7	190.21	188.50	13	23,828	0.05%
2019/02/18	27	188.54	28	188.20	189.00	-1	24,253	0.00%
2019/02/15	48	189.32	26	187.33	184.50	22	24,650	0.09%
2019/02/14	33	198.05	14	196.96	195.50	19	24,932	0.08%
2019/02/13	10	195.80	54	194.23	198.50	-44	25,261	-0.17%
2019/02/12	27	178.44	39.8	179.00	180.50	-12.8	25,494	-0.05%
2019/02/11	11	171.23	2	174.25	171.00	9	25,993	0.03%
2019/01/30	7	172.29	9	172.17	171.00	-2	26,747	-0.01%
2019/01/29	4	170.50	8	169.75	171.50	-4	27,304	-0.01%
2019/01/28	10	177.30	9	178.56	174.50	1	27,836	0.00%
2019/01/25	7	173.64	17.8	171.28	175.00	-10.8	28,164	-0.04%
2019/01/24	7	166.93	0	0.00	164.00	7	28,323	0.02%
2019/01/23	3	163.00	3	162.50	166.00	0	28,942	0.00%
2019/01/22	12	164.21	7	165.50	163.00	5	29,421	0.02%
2019/01/21	12	170.21	22	169.27	168.00	-10	29,895	-0.03%
2019/01/18	3	165.17	14	164.96	166.00	-11	30,475	-0.04%
2019/01/17	10	165.80	8	165.50	162.50	2	30,799	0.01%
2019/01/16	4	163.13	13	163.62	164.00	-9	31,293	-0.03%
2019/01/15	16	160.84	32	160.63	162.50	-16	31,574	-0.05%
2019/01/14	4	155.63	5	155.40	156.50	-1	31,733	0.00%
2019/01/11	38	157.41	36	156.86	155.00	2	32,236	0.01%
2019/01/10	13	154.73	8	154.88	154.50	5	32,511	0.02%
2019/01/09	13.3	155.19	43	153.47	157.50	-29.7	32,654	-0.09%
2019/01/08	8	146.06	6	146.67	146.00	2	32,780	0.01%
2019/01/07	1.5	146.17	12	146.79	148.00	-10.5	33,249	-0.03%
2019/01/04	10	138.25	11	138.36	140.00	-1	33,772	0.00%
2019/01/03	14	148.93	7	149.21	144.50	7	33,796	0.02%
2019/01/02	7	153.93	5	153.50	154.00	2	34,304	0.01%
2018/12/28	9	155.50	5	155.90	154.00	4	35,035	0.01%
2018/12/27	4	156.25	5	156.50	156.50	-1	35,617	0.00%
2018/12/26	10	155.85	7	154.21	149.50	3	35,767	0.01%
2018/12/25	7	153.57	5	154.20	155.00	2	35,793	0.01%
2018/12/24	6	159.08	5	158.60	160.00	1	36,010	0.00%
2018/12/22	13	157.42	14	157.54	158.00	-1	36,221	0.00%
2018/12/21	28	156.54	38	155.80	160.00	-10	36,796	-0.03%
2018/12/20	18	159.64	37	158.49	155.50	-19	36,824	-0.05%
2018/12/19	10	163.30	9	163.39	162.00	1	36,803	0.00%
2018/12/18	8	160.75	3	160.83	160.50	5	36,925	0.01%
2018/12/17	17	163.59	32	164.52	165.00	-15	37,183	-0.04%
2018/12/14	55	162.15	32	160.23	165.50	23	37,578	0.06%
2018/12/13	45	163.89	46	166.21	164.00	-1	37,772	0.00%
2018/12/12	27	172.06	45	172.66	172.50	-18	37,705	-0.05%
2018/12/11	23	167.70	19	167.55	167.50	4	37,633	0.01%
2018/12/10	65.5	169.02	50	173.80	167.50	15.5	37,694	0.04%
2018/12/07	31	183.08	47	183.95	184.50	-16	37,629	-0.04%
2018/12/06	34	187.93	12	189.17	183.50	22	37,420	0.06%
2018/12/05	22	201.50	20	202.60	203.50	2	37,372	0.01%
2018/12/04	26	209.73	22	212.23	210.50	4	37,491	0.01%
2018/12/03	8	204.50	30	205.80	206.00	-22	37,334	-0.06%
2018/11/30	25	184.48	14	184.71	187.50	11	37,672	0.03%
2018/11/29	21	181.90	16	181.69	179.00	5	37,535	0.01%
2018/11/28	12	178.75	33	177.91	178.00	-21	37,692	-0.06%
2018/11/27	27	169.30	28	170.02	172.50	-1	37,412	0.00%
2018/11/26	13	166.31	25	165.32	167.00	-12	37,304	-0.03%
2018/11/23	49	163.67	36	165.46	162.00	13	37,320	0.03%
2018/11/22	52	173.43	37	171.09	165.50	15	37,269	0.04%
2018/11/21	22	166.91	25	169.44	172.50	-3	37,278	-0.01%
2018/11/20	29	164.62	24	166.02	164.00	5	37,202	0.01%
2018/11/19	27	167.28	29	167.53	166.50	-2	37,144	-0.01%
2018/11/16	63	167.44	58	168.35	165.50	5	37,004	0.01%
2018/11/15	31	161.71	41	162.16	164.00	-10	36,272	-0.03%
2018/11/14	28.2	160.04	51	159.20	158.00	-22.9	36,215	-0.06%
2018/11/13	26	150.90	21	151.79	157.00	5	36,005	0.01%
2018/11/12	55	154.93	55	154.82	154.00	0	36,022	0.00%
2018/11/09	23	157.39	44	160.24	162.00	-21	35,771	-0.06%
2018/11/08	57	160.22	38	161.24	154.00	19	35,269	0.05%
2018/11/07	48	146.06	58	147.52	156.00	-10	34,929	-0.03%
2018/11/06	61	150.22	36	148.53	142.00	25	34,452	0.07%
2018/11/05	64	156.73	39	155.50	157.50	25	34,168	0.07%
2018/11/02	245	156.80	80.9	155.94	157.50	164.1	33,749	0.49%	大買/鉅額交易
2018/11/01	6	135.75	17.7	142.06	143.50	-11.7	33,412	-0.04%
2018/10/31	30	126.08	47	127.83	130.50	-17	33,151	-0.05%
2018/10/30	24	124.21	27	124.13	119.00	-3	32,659	-0.01%
2018/10/29	12	127.50	10	126.40	131.50	2	32,563	0.01%
2018/10/26	44	129.27	51	129.69	127.00	-7	32,201	-0.02%
2018/10/25	21	131.81	23	132.07	128.50	-2	31,833	-0.01%
2018/10/24	47	148.26	54	145.93	142.50	-7	31,832	-0.02%
2018/10/23	47	158.30	32	155.08	148.50	15	31,323	0.05%
2018/10/22	36	156.82	29	159.22	162.00	7	30,979	0.02%
2018/10/19	87	166.11	51	163.82	163.00	36	30,862	0.12%
2018/10/18	23	175.11	27	175.35	176.50	-4	30,534	-0.01%
2018/10/17	19.1	175.76	14	176.14	170.50	5.1	30,245	0.02%
2018/10/16	20.1	173.27	20	172.58	171.50	0.1	30,179	0.00%
2018/10/15	11	166.09	14	168.75	168.50	-3	30,007	-0.01%
2018/10/12	29	162.83	37	163.55	165.00	-8	29,748	-0.03%
2018/10/11	20	157.25	22.3	158.12	156.50	-2.3	29,434	-0.01%
2018/10/09	37	173.45	44	174.16	173.50	-7	29,344	-0.02%
2018/10/08	20	174.65	19	175.11	172.00	1	28,780	0.00%
2018/10/05	44	189.09	28	187.36	183.00	16	28,198	0.06%
2018/10/04	11	208.82	11	207.41	203.00	0	27,748	0.00%
2018/10/03	7	205.50	19	205.82	205.00	-12	27,498	-0.04%
2018/10/02	30	212.55	39	213.94	208.00	-9	27,455	-0.03%
2018/10/01	16	211.03	21	211.62	211.50	-5	27,457	-0.02%
2018/09/28	23	211.07	11	210.95	213.00	12	27,546	0.04%
2018/09/27	24	217.77	18	218.47	212.00	6	27,105	0.02%
2018/09/26	27	234.65	25	229.40	227.00	2	26,961	0.01%
2018/09/25	11	231.00	11	234.27	234.50	0	27,071	0.00%
2018/09/21	8.3	228.09	13	229.88	235.00	-4.8	27,043	-0.02%
2018/09/20	12.1	222.46	8.5	223.24	223.00	3.6	26,835	0.01%
2018/09/19	13	230.23	19	228.74	221.50	-6	26,384	-0.02%
2018/09/18	25	241.66	11	243.45	234.50	14	26,059	0.05%
2018/09/17	12	251.67	13	251.88	253.00	-1	25,760	0.00%
2018/09/14	30	248.45	21	243.14	251.50	9	25,582	0.04%
2018/09/13	19	242.13	15	246.97	233.50	4	25,169	0.02%
2018/09/12	32	239.31	47	239.39	240.50	-15	25,005	-0.06%
2018/09/11	30	251.08	22	250.91	247.00	8	24,883	0.03%
2018/09/10	34	241.34	36	242.58	247.00	-2	24,401	-0.01%
2018/09/07	26	244.92	20	241.80	238.00	6	23,974	0.03%
2018/09/06	26	260.71	19	262.05	256.50	7	23,467	0.03%
2018/09/05	34	276.06	13	278.58	267.00	21	23,089	0.09%
2018/09/04	29	280.98	35	282.94	283.50	-6	22,846	-0.03%
2018/09/03	22	302.57	13	286.42	283.50	9	22,246	0.04%
2018/08/31	6	309.67	6	311.50	314.50	0	22,018	0.00%
2018/08/30	31	312.85	27	316.07	312.50	4	22,071	0.02%
2018/08/29	19	308.61	19	308.89	315.00	0	21,949	0.00%
2018/08/28	35	308.01	26	309.92	303.00	9	21,744	0.04%
2018/08/27	16	294.53	29	296.26	308.50	-13	21,249	-0.06%
2018/08/24	16	275.22	14	276.14	280.50	2	20,990	0.01%
2018/08/23	10	270.50	18	270.83	264.00	-8	21,241	-0.04%
2018/08/22	3	277.33	2	280.00	275.00	1	21,312	0.00%
2018/08/21	19	279.42	11	278.36	282.50	8	21,310	0.04%
2018/08/20	5	265.60	13.2	268.68	278.50	-8.2	21,135	-0.04%
2018/08/17	25	269.94	31	273.50	261.00	-6	21,063	-0.03%
2018/08/16	12	256.75	18	261.86	270.00	-6	20,840	-0.03%
2018/08/15	8	245.56	8	246.88	245.50	0	20,887	0.00%
2018/08/14	21	248.83	17	252.21	252.00	4	20,817	0.02%
2018/08/13	120	257.85	14	250.79	244.00	106	20,314	0.52%	大買/鉅額交易
2018/08/10	22	281.16	8	286.31	271.00	14	19,989	0.07%
2018/08/09	39.2	300.46	41	298.54	299.00	-1.9	19,664	-0.01%
2018/08/08	151	320.65	36	312.65	295.00	115	19,452	0.59%	大買/鉅額交易
2018/08/07	111	314.59	4	310.63	320.50	107	19,197	0.56%	大買/鉅額交易
2018/08/06	4	301.38	7.5	297.50	291.50	-3.5	18,969	-0.02%
2018/08/03	20	298.68	13	298.15	289.00	7	18,863	0.04%
2018/08/02	14	318.89	10.7	312.97	308.50	3.3	18,451	0.02%
2018/08/01	10	342.50	9	345.72	342.50	1	18,298	0.01%
2018/07/31	28	357.46	34	358.25	347.00	-6	17,989	-0.03%
2018/07/30	16	392.53	3	392.17	382.00	13	17,887	0.07%
2018/07/27	33	426.09	26.2	427.28	424.00	6.9	18,156	0.04%
2018/07/26	45	420.78	50	426.05	420.50	-5	18,569	-0.03%
2018/07/25	8	400.13	14	401.79	415.00	-6	18,642	-0.03%
2018/07/24	3	378.83	6.3	384.33	391.00	-3.3	18,778	-0.02%
2018/07/23	15	351.63	12	354.88	369.50	3	18,700	0.02%
2018/07/20	8.3	352.67	6	376.42	344.00	2.3	18,499	0.01%
2018/07/19	14	377.57	13	380.69	382.00	1	18,355	0.01%
2018/07/18	15	392.73	10	395.25	383.50	5	18,399	0.03%
2018/07/17	20	400.33	15	400.90	412.00	5	18,211	0.03%
2018/07/16	16	423.44	12	425.13	405.50	4	18,356	0.02%
2018/07/13	9	441.78	17	443.56	435.50	-8	18,736	-0.04%
2018/07/12	16	415.56	21	417.93	438.00	-5	18,883	-0.03%
2018/07/11	9	402.78	7	401.64	406.50	2	19,266	0.01%
2018/07/10	5	409.70	9.4	408.86	414.50	-4.4	19,343	-0.02%
2018/07/09	26	416.50	16	419.53	396.00	10	19,177	0.05%
2018/07/06	21	407.88	13	405.50	410.00	8	18,816	0.04%
2018/07/05	11	429.64	8	441.38	418.00	3	18,552	0.02%
2018/07/04	12	448.33	13	445.54	451.50	-1	18,560	-0.01%
2018/07/03	38	470.46	21	466.02	450.00	17	18,296	0.09%
2018/07/02	38	437.61	50	445.33	458.50	-12	17,979	-0.07%
2018/06/29	13.5	406.41	11	404.55	417.00	2.5	17,729	0.01%
2018/06/28	8	386.31	11	385.27	390.00	-3	17,478	-0.02%
2018/06/27	9	377.67	14	378.68	372.50	-5	17,477	-0.03%
2018/06/26	6	342.00	7	336.43	358.50	-1	17,256	-0.01%
2018/06/25	3	325.33	3	324.83	326.00	0	17,216	0.00%
2018/06/22	6	339.33	3	334.00	320.50	3	17,293	0.02%
2018/06/21	6	364.75	5	361.90	350.00	1	17,171	0.01%
2018/06/20	3	358.50	3	359.17	357.00	0	17,200	0.00%
2018/06/19	4	400.75	0.3	394.00	394.00	3.7	17,286	0.02%
2018/06/15	3	403.17	6	405.92	411.00	-3	17,344	-0.02%
2018/06/14	5.2	403.25	5	400.10	394.00	0.2	17,317	0.00%
2018/06/13	5	398.60	6	401.00	405.00	-1	17,391	-0.01%
2018/06/12	8	411.88	5	412.80	407.00	3	17,416	0.02%
2018/06/11	6	419.33	6	416.75	414.50	0	17,489	0.00%
2018/06/08	3	408.00	5	412.10	407.50	-2	17,540	-0.01%
2018/06/07	14	409.68	17	409.47	415.50	-3	17,441	-0.02%
2018/06/06	3	384.00	11	383.27	390.50	-8	17,153	-0.05%
2018/06/05	8	363.19	19	358.63	355.00	-11	16,994	-0.06%
2018/06/04	7	384.43	5.9	381.83	378.00	1.1	16,800	0.01%
2018/06/01	17	382.47	16	378.81	378.00	1	16,659	0.01%
2018/05/31	25	394.12	21	388.62	387.50	4	16,539	0.02%
2018/05/30	16	370.75	11	373.32	385.00	5	15,925	0.03%
2018/05/29	26	367.04	26	368.94	366.50	0	15,659	0.00%
2018/05/28	37	361.50	33.3	363.65	373.50	3.7	15,466	0.02%
2018/05/25	17	335.97	27	333.13	340.00	-10	15,140	-0.07%
2018/05/24	15	298.47	23	302.37	314.00	-8	14,818	-0.05%
2018/05/23	21	338.55	9	317.78	306.00	12	14,468	0.08%
2018/05/22	15	330.00	21	333.98	340.00	-6	13,948	-0.04%
2018/05/21	10	290.30	26.8	303.09	309.50	-16.8	13,624	-0.12%
2018/05/18	17	281.88	21	292.36	281.50	-4	13,546	-0.03%
2018/05/17	14.2	281.89	13	282.31	281.50	1.2	13,469	0.01%
2018/05/16	29.6	314.21	11	316.23	312.50	18.6	13,429	0.14%
2018/05/15	18	296.03	29.7	304.68	312.50	-11.7	13,411	-0.09%
2018/05/14	1	284.00	5	284.40	284.50	-4	13,411	-0.03%
2018/05/11	14	268.61	15	274.83	259.00	-1	13,396	-0.01%
2018/05/10	17	254.06	33.2	256.22	261.00	-16.2	13,388	-0.12%
2018/05/09	10	246.65	2	243.00	246.00	8	13,324	0.06%
2018/05/08	6	235.67	6	235.83	232.00	0	13,264	0.00%
2018/05/07	49	239.84	60	242.82	249.50	-11	13,232	-0.08%
2018/05/04	62	230.53	61	230.62	227.00	1	12,909	0.01%
2018/05/03	67	210.96	75	210.99	225.00	-8	12,582	-0.06%
2018/05/02	43	202.49	69.5	200.81	206.00	-26.5	12,074	-0.22%
2018/04/30	71	189.68	26	188.46	187.50	45	11,809	0.38%
2018/04/27	36	181.50	44	184.73	188.00	-8	11,518	-0.07%
2018/04/26	2	173.50	18	174.25	171.00	-16	11,358	-0.14%
2018/04/25	35	173.77	11	174.64	168.00	24	11,272	0.21%
2018/04/24	15	177.07	19	182.45	172.00	-4	11,178	-0.04%
2018/04/23	0	0.00	12	179.83	180.00	-12	10,937	-0.11%
2018/04/20	22	173.07	5	172.20	164.00	17	10,913	0.16%
2018/04/19	97	177.04	46.7	176.68	181.00	50.3	10,651	0.47%
2018/04/18	49	160.31	43	161.86	169.00	6	10,175	0.06%
2018/04/17	106	152.96	103	154.42	157.50	3	9,912	0.03%	大買/大賣/
2018/04/16	7	141.43	77	142.62	145.50	-70	9,297	-0.75%
2018/04/13	14	131.07	17	132.76	132.50	-3	9,036	-0.03%
2018/04/12	7	128.79	8.2	129.94	128.00	-1.2	8,959	-0.01%
2018/04/11	73	132.22	25	130.38	129.00	48	8,959	0.54%
2018/04/10	28	127.63	69	125.22	129.50	-41	8,925	-0.46%
2018/04/09	12	121.13	14	119.93	122.00	-2	8,811	-0.02%
2018/04/03	2	118.25	0	0.00	120.00	2	8,832	0.02%
2018/04/02	7	121.57	12	122.50	121.50	-5	8,763	-0.06%
2018/03/31	12	119.38	11.4	120.86	120.00	0.6	8,657	0.01%
2018/03/30	27	119.80	24	121.29	119.00	3	8,711	0.03%
2018/03/29	2	118.25	0	0.00	118.50	2	8,524	0.02%
2018/03/28	2	116.75	3	115.67	115.00	-1	8,432	-0.01%
2018/03/27	16	117.22	4	118.25	119.50	12	8,394	0.14%
2018/03/26	9	111.50	2	111.00	111.00	7	8,231	0.09%
2018/03/23	58.1	115.21	32	116.55	112.50	26.1	8,240	0.32%
2018/03/22	8	120.63	57	121.78	119.50	-49	8,166	-0.60%
2018/03/21	3	112.67	14	112.50	112.50	-11	7,858	-0.14%
2018/03/20	9	111.22	4	112.25	109.50	5	7,735	0.06%
2018/03/19	15	109.37	20	108.10	110.00	-5	7,620	-0.07%
2018/03/16	7	107.29	16	106.59	105.00	-9	7,456	-0.12%
2018/03/15	19	104.58	30	102.53	106.00	-11	7,295	-0.15%
2018/03/14	24	98.51	30	98.46	98.50	-6	7,094	-0.08%
2018/03/13	1	95.10	2	95.90	96.00	-1	6,960	-0.01%
2018/03/12	2	94.95	15	93.98	95.40	-13	6,943	-0.19%
2018/03/09	10	93.30	10	93.80	93.00	0	6,918	0.00%
2018/03/08	18	94.07	20	94.35	94.00	-2	6,952	-0.03%
2018/03/07	24	93.37	10	95.10	93.10	14	6,963	0.20%
2018/03/06	12	95.58	18	96.12	95.10	-6	6,992	-0.09%
2018/03/05	19	94.13	8	94.15	93.80	11	6,990	0.16%
2018/03/02	31	90.45	34	90.42	91.10	-3	6,972	-0.04%
2018/03/01	16	88.68	21	88.06	89.90	-5	6,982	-0.07%
2018/02/27	1	88.80	8	86.71	86.40	-7	7,003	-0.10%
2018/02/26	4	85.35	2	87.40	87.50	2	7,019	0.03%
2018/02/23	2	86.65	4	87.90	83.30	-2	6,937	-0.03%
2018/02/22	0	0.00	1	84.80	85.70	-1	6,866	-0.01%
2018/02/21	2	86.30	0	0.00	86.40	2	6,865	0.03%
2018/02/12	2	83.95	0	0.00	83.60	2	6,864	0.03%
2018/02/09	5	83.32	5	84.18	84.20	0	6,924	0.00%
2018/02/08	3	87.50	0	0.00	88.00	3	6,952	0.04%
2018/02/07	6	92.10	1	90.80	89.20	5	6,924	0.07%
2018/02/06	19	89.33	7	90.66	87.30	12	6,841	0.18%
2018/02/05	2	93.00	1	92.60	96.20	1	6,701	0.01%
2018/02/02	14	96.70	11	98.95	95.80	3	6,646	0.05%
2018/02/01	5	98.00	5	98.00	98.00	0	6,548	0.00%
2018/01/31	28	98.07	28	97.78	98.30	0	6,512	0.00%
2018/01/30	6	96.55	10	97.68	97.50	-4	6,446	-0.06%
2018/01/29	5	96.56	14	96.03	98.00	-9	6,372	-0.14%
2018/01/26	14	92.91	13	91.79	92.20	1	6,257	0.02%
2018/01/25	12	96.72	12	96.09	95.40	0	6,086	0.00%
2018/01/24	33	98.48	8	101.81	98.30	25	6,071	0.41%
2018/01/23	17	102.06	3	104.50	100.00	14	5,920	0.24%
2018/01/22	9	106.28	26	106.10	108.50	-17	5,765	-0.29%
2018/01/19	35	104.33	17	101.85	103.00	18	5,632	0.32%
2018/01/18	1	102.00	17	100.76	103.00	-16	5,541	-0.29%
2018/01/17	29	94.28	27	95.84	96.40	2	5,378	0.04%
2018/01/16	33	96.89	24	99.14	96.30	9	5,247	0.17%
2018/01/15	7	97.86	3	99.80	96.60	4	5,072	0.08%
2018/01/12	11.6	100.57	2	101.75	101.00	9.6	4,902	0.20%
2018/01/11	11	105.91	7	104.14	102.50	4	4,819	0.08%
2018/01/10	5	103.60	0	0.00	105.00	5	4,689	0.11%
2018/01/09	49	110.56	47	109.02	109.00	2	4,688	0.04%
2018/01/08	13	110.04	12	112.13	110.00	1	4,666	0.02%
2018/01/05	40	117.00	62	115.92	116.00	-22	4,630	-0.48%
2018/01/04	31.1	115.55	35	116.07	117.00	-3.9	4,571	-0.08%
2018/01/03	2	109.25	17	109.85	111.50	-15	4,456	-0.34%
2018/01/02	7	102.07	2	100.20	101.50	5	4,329	0.12%

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

元大-六合 券商分點個股進出 元大-六合 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析