華新科 (2492)-永豐金-敦南券商分點個股進出

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
115.0
漲跌
--
漲幅
0.00%
成交量
2,218張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/08	9	115.17	9	115.39	115.00	0	3,979	0.00%
2024/05/07	0	0.00	3	114.00	115.00	-3	3,973	-0.08%
2024/05/06	5.1	117.00	2	117.50	116.00	3.1	3,960	0.08%
2024/05/03	28.3	119.03	39.2	119.18	117.00	-10.9	3,910	-0.28%
2024/05/02	3	111.50	4	112.13	112.50	-1	3,631	-0.03%
2024/04/30	6.1	112.18	26	112.25	111.50	-19.9	3,644	-0.55%
2024/04/29	4	112.13	16.1	110.60	114.50	-12.1	3,622	-0.33%
2024/04/26	11	107.36	1	107.50	107.00	10	3,558	0.28%
2024/04/25	6.1	108.74	0	0.00	107.50	6.1	3,607	0.17%
2024/04/24	11.4	108.74	13	109.38	110.50	-1.6	3,638	-0.04%
2024/04/23	6.2	106.84	2	108.50	107.50	4.2	3,755	0.11%
2024/04/22	4	105.00	18	106.61	106.50	-14	3,764	-0.37%
2024/04/19	5	106.00	5	107.00	104.00	0	3,792	0.00%
2024/04/18	5	106.50	0	0.00	106.50	5	3,779	0.13%
2024/04/17	14	105.64	18	105.56	105.00	-4	3,780	-0.11%
2024/04/16	5	107.60	14.1	104.80	104.50	-9.1	3,764	-0.24%
2024/04/15	15	111.60	24	112.02	110.00	-9	3,719	-0.24%
2024/04/12	15	114.03	7	115.14	114.50	8	3,703	0.22%
2024/04/11	27.1	114.43	36	114.01	113.50	-8.9	3,698	-0.24%
2024/04/10	4.1	118.00	4	118.88	117.50	0.1	3,684	0.00%
2024/04/09	3	117.33	3.1	117.67	117.50	0	3,712	0.00%
2024/04/08	21	120.64	0	0.00	118.00	21	3,718	0.56%
2024/04/03	39	120.00	4	119.75	119.00	35	3,669	0.95%
2024/04/02	19.2	123.27	42.3	123.45	120.50	-23.1	3,630	-0.64%
2024/04/01	38.2	118.79	33.5	119.38	124.00	4.7	3,358	0.14%
2024/03/29	18	114.83	6.1	115.74	113.00	12	3,016	0.40%
2024/03/28	9	111.83	24.7	112.41	111.50	-15.7	2,842	-0.55%
2024/03/27	1	109.00	0	0.00	109.00	1	2,777	0.04%
2024/03/26	4	108.75	18	107.97	109.00	-14	2,790	-0.50%
2024/03/25	16	109.81	2	111.50	109.50	14	2,803	0.50%
2024/03/22	7	107.50	1	107.50	109.50	6	2,835	0.21%
2024/03/21	7	108.50	3	108.33	109.00	4	2,890	0.14%
2024/03/20	3	108.33	2	109.25	107.00	1	3,059	0.03%
2024/03/19	0	0.00	1	107.50	108.00	-1	3,137	-0.03%
2024/03/18	3	107.33	6	107.58	107.50	-3	3,172	-0.09%
2024/03/15	1	107.00	0	0.00	106.50	1	3,214	0.03%
2024/03/14	4	107.88	3	107.67	107.50	1	3,330	0.03%
2024/03/13	0	103.50	5	103.50	103.50	-5	3,348	-0.15%
2024/03/12	4.1	105.50	0	0.00	105.50	4.1	3,379	0.12%
2024/03/11	2	102.00	6	103.67	104.00	-4	3,469	-0.12%
2024/03/08	11.1	104.35	13	105.00	102.50	-1.9	3,657	-0.05%
2024/03/07	10	105.70	9	105.39	104.50	1	3,746	0.03%
2024/03/06	4	106.76	56	107.40	107.00	-52	3,982	-1.30%
2024/03/05	9.5	108.45	7	108.36	108.00	2.5	4,272	0.06%
2024/03/04	3.1	110.83	2	109.50	109.00	1.1	4,763	0.02%
2024/03/01	12	111.88	11	110.50	110.50	1	4,872	0.02%
2024/02/29	13	112.15	6	112.50	112.00	7	4,915	0.14%
2024/02/27	13	109.58	7.5	109.57	108.50	5.5	5,122	0.11%
2024/02/26	9	109.56	7	109.71	111.50	2	5,182	0.04%
2024/02/23	22.3	112.38	5	112.10	111.50	17.3	5,212	0.33%
2024/02/22	16.3	113.02	16	113.00	113.00	0.3	5,213	0.00%
2024/02/21	2	112.00	21	112.88	113.00	-19	5,245	-0.36%
2024/02/20	4.3	112.62	3	112.33	112.50	1.3	5,234	0.02%
2024/02/19	8.8	113.23	4.5	113.50	114.00	4.3	5,224	0.08%
2024/02/16	4	111.62	2	112.50	112.50	2	5,225	0.04%
2024/02/15	10.3	109.66	10	110.40	111.50	0.3	5,289	0.01%
2024/02/05	9	108.44	5	108.30	108.00	4	5,281	0.08%
2024/02/02	4	108.38	2	108.50	109.00	2	5,347	0.04%
2024/02/01	4	107.75	5	108.10	108.00	-1	5,405	-0.02%
2024/01/31	4.2	107.76	4	107.75	108.00	0.2	5,504	0.00%
2024/01/30	2	110.47	1	109.00	108.00	1	5,591	0.02%
2024/01/29	1	110.50	2	110.50	110.50	-1	5,693	-0.02%
2024/01/26	5	108.00	5	108.40	108.00	0	5,968	0.00%
2024/01/25	14	109.39	11	108.50	108.50	3	6,316	0.05%
2024/01/24	2	109.75	3	109.83	109.00	-1	6,635	-0.02%
2024/01/23	5	109.10	4	109.25	110.00	1	6,637	0.01%
2024/01/22	8	108.25	6	108.50	108.00	2	6,635	0.03%
2024/01/19	9	107.11	7	107.50	107.50	2	6,628	0.03%
2024/01/18	13.5	107.33	11	107.32	107.00	2.5	6,594	0.04%
2024/01/17	29	111.67	30.2	109.74	107.00	-1.2	6,572	-0.02%
2024/01/16	9	111.61	2	112.50	111.00	7	6,437	0.11%
2024/01/15	10	110.60	17	113.24	114.50	-7	6,419	-0.11%
2024/01/12	15	110.93	16.1	109.50	110.00	-1	6,378	-0.02%
2024/01/11	11	111.55	9	112.33	112.50	2	6,351	0.03%
2024/01/10	3	111.67	2	111.50	111.50	1	6,356	0.02%
2024/01/09	4	113.00	1	113.50	113.00	3	6,372	0.05%
2024/01/08	1	114.03	0	0.00	114.00	1	6,387	0.02%
2024/01/05	44	116.59	13	116.00	116.00	31	6,411	0.48%
2024/01/04	18.1	117.53	14	116.18	116.00	4.1	6,476	0.06%
2024/01/03	22.1	119.43	23	118.07	118.00	-1	6,470	-0.01%
2024/01/02	9	123.00	9	121.44	121.00	0	6,421	0.00%
2023/12/29	2	122.75	3	122.17	123.00	-1	6,388	-0.02%
2023/12/28	10.1	123.01	4	123.25	123.00	6.1	6,380	0.09%
2023/12/27	4.1	122.24	5	122.20	122.00	-0.9	6,349	-0.01%
2023/12/26	1	124.00	0	123.50	122.50	1	6,324	0.02%
2023/12/25	4.1	123.77	4.1	123.90	124.00	0	6,276	0.00%
2023/12/22	5	123.90	24	121.60	122.00	-19	6,259	-0.30%
2023/12/21	8	122.81	5.1	123.30	123.50	2.9	6,230	0.05%
2023/12/20	6.1	124.66	6	124.75	124.50	0.1	6,209	0.00%
2023/12/19	10	127.05	25.1	126.32	125.00	-15.1	6,196	-0.24%
2023/12/18	16	129.06	9.2	129.76	128.50	6.8	6,165	0.11%
2023/12/15	16.1	131.81	1	132.00	130.50	15.1	6,163	0.24%
2023/12/14	8.2	136.08	7	136.57	134.00	1.2	6,053	0.02%
2023/12/13	9.1	133.28	8	134.06	132.50	1.1	5,999	0.02%
2023/12/12	10.1	133.65	8	132.44	132.00	2.1	5,991	0.04%
2023/12/11	16.9	136.12	7	136.21	134.50	9.8	5,960	0.17%
2023/12/08	17	132.68	8	132.50	132.50	9	5,858	0.15%
2023/12/07	10	133.90	12.1	134.32	133.00	-2.1	5,800	-0.04%
2023/12/06	16.3	135.24	9.3	135.10	134.00	7	5,791	0.12%
2023/12/05	16	138.84	13.1	136.81	136.50	3	5,742	0.05%
2023/12/04	19	141.24	7.5	141.48	140.50	11.5	5,676	0.20%
2023/12/01	9.2	140.90	17.2	139.79	140.00	-8	5,655	-0.14%
2023/11/30	30.2	138.51	18.6	137.77	136.50	11.6	5,545	0.21%
2023/11/29	59.1	133.49	63.5	138.07	139.50	-4.4	5,607	-0.08%
2023/11/28	1.2	125.13	7	126.57	127.00	-5.8	5,566	-0.10%
2023/11/27	21	120.55	4	120.00	120.00	17	5,470	0.31%
2023/11/24	13	125.96	6	124.75	124.00	7	5,395	0.13%
2023/11/23	16	120.66	3	121.83	122.00	13	5,097	0.26%
2023/11/22	13	119.58	11	118.27	120.00	2	4,996	0.04%
2023/11/21	0	0.00	1	116.50	116.50	-1	4,921	-0.02%
2023/11/20	7	116.64	1	116.01	116.00	6	4,900	0.12%
2023/11/17	8	119.50	6	119.25	119.50	2	4,843	0.04%
2023/11/16	1.2	117.50	1.9	117.47	117.00	-0.7	4,848	-0.01%
2023/11/15	3	117.50	4	117.88	117.00	-1	4,832	-0.02%
2023/11/14	4	117.13	1	118.46	116.50	3	4,799	0.06%
2023/11/13	1.5	122.23	1.2	121.40	121.50	0.3	4,733	0.01%
2023/11/10	4	121.61	5	120.60	121.50	-1	4,696	-0.02%
2023/11/09	4	124.13	10	123.30	124.00	-6	4,613	-0.13%
2023/11/08	0	0.00	5	123.80	123.50	-5	4,562	-0.11%
2023/11/07	1	122.58	3	125.17	124.50	-2	4,481	-0.04%
2023/11/06	2	123.00	4.4	123.34	123.50	-2.4	4,397	-0.05%
2023/11/03	8.2	122.05	9.2	122.58	122.00	-1	4,290	-0.02%
2023/11/02	10	118.65	13	119.15	118.50	-3	4,019	-0.07%
2023/11/01	5	112.40	9.2	113.38	111.00	-4.2	3,663	-0.11%
2023/10/31	2.3	105.16	3	107.00	104.50	-0.7	3,393	-0.02%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/27	2	103.75	2	105.00	103.00	0	3,394	0.00%
2023/10/26	22	103.55	0	0.00	103.50	22	3,399	0.65%
2023/10/25	22	108.95	4	108.00	107.50	18	3,411	0.53%
2023/10/24	1	108.00	3.3	108.15	108.50	-2.3	3,414	-0.07%
2023/10/23	2	106.50	5	106.20	106.50	-3	3,406	-0.09%
2023/10/20	0.3	105.50	2	104.50	106.50	-1.7	3,405	-0.05%
2023/10/19	2	105.00	2	106.00	106.00	0	3,429	0.00%
2023/10/18	2	106.00	0	0.00	105.50	2	3,449	0.06%
2023/10/17	1	109.00	2	107.50	107.00	-1	3,445	-0.03%
2023/10/16	2	108.00	4	108.50	108.50	-2	3,457	-0.06%
2023/10/13	2	106.50	8	106.25	108.00	-6	3,490	-0.17%
2023/10/12	5	104.80	57.1	105.65	108.00	-52.1	3,510	-1.48%
2023/10/06	0	0.00	3	99.80	99.90	-3	3,476	-0.09%
2023/10/04	1	98.80	0	0.00	99.30	1	3,489	0.03%
2023/10/03	0	0.00	1	101.50	100.50	-1	3,477	-0.03%
2023/10/02	1	103.50	0	0.00	103.50	1	3,476	0.03%
2023/09/28	1	102.50	0	0.00	102.50	1	3,482	0.03%
2023/09/26	0	0.00	1	103.00	101.50	-1	3,495	-0.03%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/22	3	99.90	5	101.40	103.50	-2	3,520	-0.06%
2023/09/21	1	99.70	0	0.00	99.60	1	3,548	0.03%
2023/09/20	1.1	106.32	4	104.50	103.50	-2.9	3,493	-0.08%
2023/09/18	1	108.00	2	108.25	108.00	-1	3,369	-0.03%
2023/09/15	1.1	106.95	8	107.38	108.00	-6.9	3,331	-0.21%
2023/09/14	1.1	106.05	5.1	106.60	107.00	-4	3,297	-0.12%
2023/09/13	3.1	106.73	1	105.50	105.50	2.1	3,280	0.07%
2023/09/12	1.3	105.54	0	0.00	106.00	1.3	3,264	0.04%
2023/09/11	0	0.00	10	104.50	105.00	-10	3,251	-0.31%
2023/09/08	9	105.44	3	105.00	106.00	6	3,229	0.19%
2023/09/07	25.1	107.32	22	107.52	106.50	3.1	3,205	0.10%
2023/09/06	5	108.00	2	109.75	111.00	3	3,129	0.10%
2023/09/05	20	108.35	15	108.37	107.50	5	3,044	0.16%
2023/09/04	18	111.53	66	108.77	107.00	-48	2,971	-1.62%
2023/09/01	49	106.73	27	106.32	108.00	22	2,638	0.83%
2023/08/31	12	98.17	12	97.23	98.60	0	2,250	0.00%
2023/08/30	0	0.00	1	96.10	95.90	-1	2,274	-0.04%
2023/08/25	0	0.00	1	95.50	95.00	-1	2,442	-0.04%
2023/08/24	2	95.85	3	94.90	95.40	-1	2,458	-0.04%
2023/08/23	0	96.70	0	0.00	95.50	0	2,473	0.00%
2023/08/22	3	96.67	8	96.46	96.30	-5	2,500	-0.20%
2023/08/18	1	95.40	3	95.70	94.50	-2	2,490	-0.08%
2023/08/15	1	91.60	0	0.00	91.10	1	2,505	0.04%
2023/08/14	0.1	92.00	0	0.00	91.10	0.1	2,540	0.00%
2023/08/11	4	91.65	0	0.00	91.50	4	2,558	0.16%
2023/08/10	2	90.00	0	0.00	90.00	2	2,589	0.08%
2023/08/09	3.1	90.22	0	0.00	90.30	3.1	2,610	0.12%
2023/08/08	4.1	91.95	1	91.40	91.30	3.1	2,629	0.12%
2023/08/07	2	92.40	1	92.70	92.70	1	2,650	0.04%
2023/08/04	0	0.00	3.3	93.04	93.00	-3.3	2,678	-0.12%
2023/08/02	2.1	93.51	0	0.00	93.30	2.1	2,678	0.08%
2023/08/01	0	0.00	4	96.55	94.70	-4	2,797	-0.14%
2023/07/31	4	96.40	0	0.00	94.90	4	2,977	0.13%
2023/07/28	1.2	96.20	7	93.53	95.70	-5.8	2,962	-0.20%
2023/07/27	3.5	95.37	4	95.30	95.90	-0.5	2,936	-0.02%
2023/07/26	0	0.00	3	93.93	94.00	-3	2,922	-0.10%
2023/07/25	3	95.03	0	0.00	95.00	3	2,934	0.10%
2023/07/24	9.1	96.38	4	95.45	94.10	5.1	2,945	0.17%
2023/07/21	5	97.70	4	97.78	97.30	1	2,935	0.03%
2023/07/20	0	0.00	2	100.00	99.80	-2	2,954	-0.07%
2023/07/19	1	99.00	3	99.23	98.50	-2	2,970	-0.07%
2023/07/18	4	99.40	4	100.13	99.30	0	3,009	0.00%
2023/07/17	8	100.06	3	99.33	100.50	5	2,991	0.17%
2023/07/14	2	97.60	3	97.70	97.90	-1	2,973	-0.03%
2023/07/13	1	97.50	5	97.86	96.40	-4	3,004	-0.13%
2023/07/12	2.3	96.24	2	96.80	95.60	0.3	3,029	0.01%
2023/07/11	0	0.00	2	95.85	96.60	-2	3,173	-0.06%
2023/07/10	1	94.90	0	0.00	94.30	1	3,359	0.03%
2023/07/07	1	93.50	1	94.10	94.70	0	3,602	0.00%
2023/07/06	0.1	95.30	1	95.40	94.80	-0.9	3,681	-0.02%
2023/07/05	55	97.03	3	97.07	96.10	52	3,830	1.36%
2023/07/04	1	96.20	3	96.73	96.60	-2	3,818	-0.05%
2023/07/03	1.1	97.05	0	0.00	96.50	1.1	3,832	0.03%
2023/06/30	3	96.93	2	95.40	95.40	1	3,864	0.03%
2023/06/29	0	0.00	29	96.59	96.80	-29	3,841	-0.75%
2023/06/28	0	0.00	0	93.70	93.70	0	3,778	0.00%
2023/06/27	3	94.40	4	93.73	93.60	-1	3,781	-0.03%
2023/06/26	2	94.60	0	94.84	94.80	2	3,767	0.05%
2023/06/21	0	0.00	0.1	96.80	94.90	-0.1	3,782	0.00%
2023/06/20	0	0.00	14	95.40	94.80	-14	3,767	-0.37%
2023/06/19	4	95.78	0	0.00	95.30	4	3,758	0.11%
2023/06/16	3	95.83	0	0.00	95.80	3	3,753	0.08%
2023/06/15	1	96.30	0	0.00	96.80	1	3,729	0.03%
2023/06/14	5	96.08	1	96.40	95.70	4	3,742	0.11%
2023/06/13	12	95.20	3	96.10	96.10	9	3,752	0.24%
2023/06/12	1	94.60	2	94.85	94.80	-1	3,752	-0.03%
2023/06/09	6	95.88	0	0.00	96.10	6	3,703	0.16%
2023/06/08	13	96.25	11	95.77	95.10	2	3,694	0.05%
2023/06/07	1	99.00	0	0.00	99.10	1	3,651	0.03%
2023/06/06	12	99.96	3	100.50	99.00	9	3,634	0.25%
2023/06/05	9	104.00	0	0.00	104.50	9	3,576	0.25%
2023/06/02	6	105.08	25	105.28	105.50	-19	3,542	-0.54%
2023/06/01	6.1	103.34	0	0.00	102.50	6.1	3,538	0.17%
2023/05/31	1	103.50	3	103.50	104.00	-2	3,541	-0.06%
2023/05/29	3	101.00	6	100.92	101.00	-3	3,544	-0.08%
2023/05/26	0	0.00	3	100.00	100.50	-3	3,572	-0.08%
2023/05/24	0	0.00	0	99.60	100.00	0	3,610	0.00%
2023/05/23	11	99.90	0	0.00	100.00	11	3,626	0.30%
2023/05/22	0	0.00	11	100.59	100.50	-11	3,656	-0.30%
2023/05/19	6	99.62	4	99.35	98.60	2	3,757	0.05%
2023/05/18	1	99.40	2.3	99.90	100.00	-1.3	3,904	-0.03%
2023/05/17	3	98.53	0.3	99.16	98.40	2.7	3,903	0.07%
2023/05/16	0	0.00	4	98.08	98.20	-4	3,933	-0.10%
2023/05/15	5	94.44	3.1	94.29	95.20	1.9	3,896	0.05%
2023/05/12	5	95.30	1.1	96.00	95.70	3.9	3,887	0.10%
2023/05/11	1	98.10	6	97.32	96.60	-5	3,945	-0.13%
2023/05/10	2	99.95	2.1	99.54	98.70	-0.1	3,936	0.00%
2023/05/09	9.1	98.82	3	98.87	99.00	6.1	3,924	0.16%
2023/05/08	5.3	99.99	1	98.60	99.80	4.3	3,908	0.11%
2023/05/05	15	100.99	26.1	99.44	102.00	-11.1	3,817	-0.29%
2023/05/04	5	94.10	1.9	94.40	94.30	3.1	3,859	0.08%
2023/05/03	6	94.80	1	95.20	94.60	5	4,051	0.12%
2023/05/02	1	95.10	1	96.10	95.90	0	4,090	0.00%
2023/04/28	2.1	96.02	2	96.00	95.40	0.1	4,112	0.00%
2023/04/27	2	93.20	2	94.25	93.70	0	4,077	0.00%
2023/04/26	5.1	93.63	5	93.84	94.00	0.1	4,061	0.00%
2023/04/25	9	95.03	6.3	93.09	93.30	2.8	4,030	0.07%
2023/04/24	3	96.93	2	97.60	96.70	1	3,990	0.03%
2023/04/21	5.5	98.17	7	99.96	97.10	-1.5	3,959	-0.04%
2023/04/20	12	103.08	3	103.83	102.00	9	3,892	0.23%
2023/04/19	2.1	104.70	35	105.00	103.00	-32.9	3,884	-0.85%
2023/04/18	29	107.48	34	107.31	106.00	-5	3,843	-0.13%
2023/04/17	8.1	108.05	1.2	107.07	107.00	7	3,789	0.18%
2023/04/14	6.1	109.60	8.5	111.41	110.50	-2.4	3,725	-0.06%
2023/04/13	17.5	110.19	22	110.11	109.00	-4.5	3,574	-0.13%
2023/04/12	56	109.48	25.5	107.13	110.00	30.5	3,373	0.91%
2023/04/11	10.3	101.88	4.3	102.47	102.50	6	3,130	0.19%
2023/04/10	15.2	100.15	10	100.99	100.00	5.2	3,037	0.17%
2023/04/07	0.1	94.50	0.9	94.20	94.70	-0.8	2,876	-0.03%
2023/03/31	2	97.40	2	96.70	96.70	0	2,850	0.00%
2023/03/30	0	95.70	0.1	95.47	95.50	-0.1	2,825	0.00%
2023/03/29	0	0.00	0	95.30	94.10	0	2,840	0.00%
2023/03/28	0	95.10	0	0.00	94.80	0	2,858	0.00%
2023/03/27	0	96.70	0	0.00	96.60	0	2,868	0.00%
2023/03/23	0.4	96.70	2	96.30	96.20	-1.6	2,865	-0.05%
2023/03/22	0.1	95.10	1	95.30	95.20	-0.9	2,848	-0.03%
2023/03/17	1.2	93.20	0	0.00	92.90	1.2	2,906	0.04%
2023/03/15	2	94.00	0	0.00	94.70	2	2,884	0.07%
2023/03/14	0.1	94.00	0	0.00	93.50	0.1	2,882	0.00%
2023/03/13	0.1	93.80	0	0.00	95.00	0.1	2,909	0.00%
2023/03/10	6	96.72	0	0.00	95.30	6	2,904	0.21%
2023/03/09	5	99.12	3	99.37	98.70	2	2,871	0.07%
2023/03/08	2	101.25	1	100.50	100.50	1	2,855	0.04%
2023/03/07	4	101.88	8.4	101.98	102.00	-4.4	2,838	-0.15%
2023/03/06	0.4	101.15	6.4	99.78	102.00	-6	2,805	-0.21%
2023/03/03	0	0.00	14	98.00	97.60	-14	2,749	-0.51%
2023/03/02	7.1	96.54	0	0.00	95.90	7.1	2,722	0.26%
2023/03/01	16.2	97.60	0	0.00	97.10	16.2	2,690	0.60%
2023/02/24	1	100.00	0	0.00	100.50	1	2,619	0.04%
2023/02/23	0	0.00	0.1	100.50	101.00	-0.1	2,578	0.00%
2023/02/22	4.1	98.48	5	99.00	98.10	-0.9	2,553	-0.04%
2023/02/21	2	102.00	2	101.25	101.00	0	2,515	0.00%
2023/02/20	13.1	101.31	0	0.00	100.50	13.1	2,502	0.52%
2023/02/17	8.2	101.06	4.3	100.22	101.00	3.9	2,476	0.16%
2023/02/16	2.3	98.89	19.4	99.94	100.50	-17.1	2,360	-0.72%
2023/02/15	2.1	93.72	0	0.00	93.90	2.1	2,239	0.09%
2023/02/14	1.3	95.60	1	95.70	95.70	0.3	2,217	0.01%
2023/02/13	2	92.60	0	0.00	93.70	2	2,211	0.09%
2023/02/10	2	93.50	0	0.00	93.00	2	2,224	0.09%
2023/02/09	6.2	94.94	20.2	96.68	94.80	-14.1	2,220	-0.63%
2023/02/08	0	0.00	3.1	98.73	98.70	-3.1	2,154	-0.14%
2023/02/07	1.1	98.26	0	0.00	98.50	1.1	2,151	0.05%
2023/02/06	1.2	98.76	0.1	100.50	98.70	1.2	2,182	0.05%
2023/02/03	1	100.00	1	101.50	100.00	0	2,200	0.00%
2023/02/02	28.3	103.09	36.4	101.49	101.50	-8.1	2,212	-0.37%
2023/02/01	26.1	98.36	31.4	95.60	98.80	-5.3	2,022	-0.26%
2023/01/31	6.2	88.93	3	89.77	89.90	3.2	1,830	0.18%
2023/01/30	0	0.00	1	87.30	87.70	-1	1,790	-0.06%
2023/01/17	1.1	84.00	1	83.40	84.00	0.1	1,776	0.00%
2023/01/13	0	84.10	0	0.00	84.10	0	1,796	0.00%
2023/01/12	0	0.00	0.6	85.60	85.80	-0.6	1,816	-0.03%
2023/01/11	0	0.00	1	85.90	85.60	-1	1,832	-0.05%
2023/01/10	0	0.00	0.9	85.60	86.00	-0.9	1,854	-0.05%
2023/01/09	1	84.00	3.6	85.30	85.60	-2.6	1,859	-0.14%
2023/01/06	0	0.00	3	82.33	82.40	-3	1,844	-0.16%
2023/01/04	0	0.00	2	80.80	80.90	-2	1,856	-0.11%
2022/12/29	0	0.00	1.7	78.50	78.20	-1.7	1,880	-0.09%
2022/12/21	0.1	77.93	0	0.00	77.50	0.1	1,990	0.01%
2022/12/16	6.1	80.87	0	0.00	81.00	6.1	1,986	0.31%
2022/12/15	2	83.40	0	0.00	82.80	2	1,961	0.10%
2022/12/14	0.2	82.70	0	0.00	83.20	0.2	1,983	0.01%
2022/12/13	0.2	82.97	3	82.50	81.90	-2.8	1,988	-0.14%
2022/12/12	3	84.38	0	0.00	84.50	3	1,974	0.15%
2022/12/09	1	82.50	0	0.00	82.10	1	1,964	0.05%
2022/12/08	6	82.50	0	0.00	82.40	6	1,972	0.31%
2022/12/07	1.1	83.41	0	0.00	83.40	1.1	1,966	0.06%
2022/12/06	0	87.10	3	85.60	85.80	-3	1,964	-0.15%
2022/12/05	12	89.46	10	90.30	89.00	2	1,998	0.10%
2022/12/02	0	0.00	2	88.65	88.40	-2	2,000	-0.10%
2022/12/01	5	88.64	1	88.70	87.90	4	1,998	0.20%
2022/11/29	0	0.00	0.1	85.60	85.40	-0.1	1,979	0.00%
2022/11/25	0.1	85.70	2	85.50	85.20	-2	1,987	-0.10%
2022/11/24	0	0.00	0.1	86.20	86.40	-0.1	1,993	-0.01%
2022/11/23	0	84.60	1.5	84.30	84.20	-1.4	1,994	-0.07%
2022/11/22	0	85.10	0	0.00	84.70	0	2,018	0.00%
2022/11/18	4	87.28	0	0.00	86.90	4	2,012	0.20%
2022/11/17	7	87.76	6	88.02	88.40	1	2,003	0.05%
2022/11/15	2	87.60	14	88.26	88.40	-12	1,980	-0.61%
2022/11/14	1	86.20	4	86.60	86.60	-3	1,965	-0.15%
2022/11/11	1	87.20	0	0.00	85.60	1	1,977	0.05%
2022/11/10	10	83.40	15	84.14	84.70	-5	1,929	-0.26%
2022/11/09	17	83.66	13.2	83.85	84.10	3.8	1,921	0.20%
2022/11/08	0	0.00	2	82.20	81.20	-2	1,873	-0.11%
2022/11/07	26	80.95	26	81.40	81.40	0	1,855	0.00%
2022/11/04	2	81.30	3	80.97	81.70	-1	1,840	-0.05%
2022/11/02	6	79.37	5	79.54	79.50	1	1,824	0.05%
2022/11/01	5	80.62	4	80.95	81.50	1	1,785	0.06%
2022/10/31	4	77.53	5	78.30	79.00	-1	1,729	-0.06%
2022/10/28	6	74.75	9	75.73	73.10	-3	1,671	-0.18%
2022/10/27	1	79.00	0	0.00	79.00	1	1,631	0.06%
2022/10/26	0	0.00	2	76.65	77.00	-2	1,639	-0.12%
2022/10/25	1.2	77.16	0	0.00	77.00	1.2	1,637	0.07%
2022/10/24	0	0.00	2	76.75	76.80	-2	1,620	-0.12%
2022/10/21	0.4	75.00	4	74.45	73.50	-3.6	1,610	-0.23%
2022/10/19	0	77.70	0	0.00	78.00	0	1,591	0.00%
2022/10/17	2	76.70	2	73.30	76.90	0	1,562	0.00%
2022/10/13	0.1	72.20	2	71.70	71.90	-1.9	1,593	-0.12%
2022/10/11	1	74.60	1	75.80	74.60	0	1,618	0.00%
2022/10/05	6	78.30	2	79.15	78.20	4	1,639	0.24%
2022/09/30	0.1	72.60	0	0.00	74.50	0.1	1,688	0.01%
2022/09/29	1	75.20	1	76.00	75.20	0	1,690	0.00%
2022/09/28	3	73.97	1	77.80	73.30	2	1,679	0.12%
2022/09/27	5	77.60	2	77.50	78.10	3	1,687	0.18%
2022/09/26	3.2	79.19	0	0.00	77.00	3.2	1,720	0.18%
2022/09/23	2	83.80	0	0.00	83.40	2	1,758	0.11%
2022/09/22	2	84.00	20	84.15	84.30	-18	1,779	-1.01%
2022/09/21	0	0.00	1	86.20	85.40	-1	1,782	-0.06%
2022/09/20	5.1	86.45	0	0.00	86.60	5.1	1,763	0.29%
2022/09/19	1	87.98	0	0.00	87.20	1	1,758	0.06%
2022/09/16	7	89.74	0	0.00	88.40	7	1,762	0.40%
2022/09/15	4	91.15	9	92.60	90.50	-5	1,767	-0.28%
2022/09/14	8	91.41	1	90.20	91.60	7	1,772	0.39%
2022/09/13	0.1	92.90	4	93.05	92.90	-3.9	1,776	-0.22%
2022/09/12	2	93.10	11.2	91.64	92.90	-9.2	1,817	-0.50%
2022/09/08	12	87.29	10.1	87.50	87.40	2	1,799	0.11%
2022/09/07	1.1	84.60	1.1	84.24	84.20	0	1,786	0.00%
2022/09/06	6	86.63	0	0.00	86.00	6	1,814	0.33%
2022/09/05	1.1	87.99	0	0.00	87.40	1.1	1,820	0.06%
2022/09/02	0	0.00	0	91.00	89.90	0	1,830	0.00%
2022/09/01	1.1	90.53	0	0.00	90.20	1.1	1,837	0.06%
2022/08/31	0.1	91.50	0	0.00	93.00	0.1	1,821	0.01%
2022/08/29	0.1	90.80	0	0.00	90.20	0.1	1,819	0.01%
2022/08/24	0.7	92.80	1	91.60	91.70	-0.3	1,850	-0.02%
2022/08/23	0.1	92.53	0	0.00	92.60	0.1	1,860	0.01%
2022/08/19	0	0.00	1.1	94.61	94.80	-1.1	1,950	-0.06%
2022/08/18	1	92.10	0	0.00	93.40	1	1,949	0.05%
2022/08/17	1	94.80	1	95.00	94.80	0	1,934	0.00%
2022/08/15	0.1	95.00	0	0.00	94.70	0.1	1,914	0.00%
2022/08/11	0	0.00	1	90.80	91.50	-1	1,917	-0.05%
2022/08/10	0.1	90.00	3	89.93	89.50	-2.9	1,954	-0.15%
2022/08/09	3	93.43	0	0.00	93.90	3	1,976	0.15%
2022/08/08	0.6	94.34	1	93.70	94.00	-0.4	1,963	-0.02%
2022/08/05	0	0.00	3.1	96.04	96.20	-3.1	1,966	-0.16%
2022/08/04	2.3	94.45	1	93.30	94.70	1.3	2,001	0.06%
2022/08/03	3.1	96.75	5	97.32	96.40	-1.9	2,033	-0.09%
2022/08/02	2.2	96.03	2	97.20	96.00	0.2	2,068	0.01%
2022/08/01	2.1	99.40	3	99.50	99.40	-0.9	2,112	-0.04%
2022/07/29	0	0.00	4	101.63	101.50	-4	2,144	-0.19%
2022/07/27	3	100.00	0	0.00	101.50	3	2,218	0.14%
2022/07/26	1	99.50	1	101.50	99.50	0	2,220	0.00%
2022/07/25	0.1	100.50	1.1	100.57	102.00	-1	2,221	-0.05%
2022/07/21	0.1	101.50	1.1	103.00	102.50	-1	2,237	-0.04%
2022/07/19	1.1	99.90	1	98.30	99.90	0.1	2,217	0.00%
2022/07/18	0	0.00	1	97.80	99.00	-1	2,197	-0.05%
2022/07/15	2	96.10	1	95.50	96.30	1	2,184	0.05%
2022/07/14	1	95.10	5.2	92.91	95.90	-4.2	2,225	-0.19%
2022/07/13	1	92.00	1.2	92.91	92.00	-0.2	2,215	-0.01%
2022/07/12	4	90.00	5	90.82	90.00	-1	2,209	-0.05%
2022/07/11	2	91.50	3	92.07	91.50	-1	2,197	-0.05%
2022/07/08	4	95.78	1	95.30	94.50	3	2,180	0.14%
2022/07/07	5.1	89.93	0.3	90.00	91.40	4.8	2,129	0.23%
2022/07/06	1.3	87.96	2	88.80	87.60	-0.7	2,123	-0.03%
2022/07/04	1	85.80	2	85.95	85.80	-1	2,128	-0.05%
2022/07/01	5.1	83.98	5.1	86.47	82.70	0	2,102	0.00%
2022/06/30	2	90.60	1	90.40	89.70	1	2,029	0.05%
2022/06/29	0	93.50	0	0.00	93.10	0	2,000	0.00%
2022/06/28	0	0.00	3	95.30	95.20	-3	1,986	-0.15%
2022/06/24	4	95.60	4	95.10	95.00	0	1,995	0.00%
2022/06/23	0	0.00	54	93.37	93.60	-54	1,987	-2.72%
2022/06/22	2	95.65	2	93.70	93.10	0	1,977	0.00%
2022/06/21	0	0.00	7	96.59	97.70	-7	1,959	-0.36%
2022/06/20	11.1	96.90	7	96.50	94.50	4.1	1,961	0.21%
2022/06/17	3.2	100.67	1	100.50	100.50	2.2	1,903	0.12%
2022/06/16	0	0.00	2	108.00	103.00	-2	1,869	-0.11%
2022/06/15	2	106.00	0	0.00	105.50	2	1,869	0.11%
2022/06/14	6	106.00	0	0.00	107.50	6	1,882	0.32%
2022/06/13	1	109.00	0	0.00	107.00	1	1,903	0.05%
2022/06/09	3	117.67	1	117.50	117.00	2	1,888	0.11%
2022/06/07	0	0.00	2	118.50	118.00	-2	1,903	-0.11%
2022/06/06	2	120.25	6	120.50	120.00	-4	1,916	-0.21%
2022/06/02	6	118.33	1	117.00	118.00	5	1,928	0.26%
2022/06/01	0	0.00	2	116.75	116.50	-2	1,952	-0.10%
2022/05/31	1	116.01	0	0.00	116.00	1	1,951	0.05%
2022/05/30	6	117.33	2	116.25	116.50	4	1,952	0.20%
2022/05/27	1	115.00	1	116.00	116.00	0	1,899	0.00%
2022/05/26	2	112.00	1	112.50	111.00	1	1,893	0.05%
2022/05/25	0	0.00	2	110.25	111.00	-2	1,904	-0.10%
2022/05/24	2	109.75	0	0.00	108.00	2	1,942	0.10%
2022/05/23	2	111.51	0	0.00	111.50	2	1,969	0.10%
2022/05/20	1.1	111.05	0	0.00	111.50	1.1	2,002	0.05%
2022/05/18	7.1	113.01	1	112.50	113.00	6.1	2,013	0.30%
2022/05/17	6	110.33	7	109.86	112.50	-1	1,983	-0.05%
2022/05/16	1	106.00	2	106.75	106.50	-1	1,962	-0.05%
2022/05/13	1	105.00	3	106.17	106.50	-2	1,960	-0.10%
2022/05/12	1	105.50	6	106.08	104.00	-5	1,959	-0.26%
2022/05/11	2	107.25	3	107.33	107.00	-1	1,937	-0.05%
2022/05/10	4	108.50	4	106.88	109.50	0	1,916	0.00%
2022/05/09	3	108.83	5	109.30	108.50	-2	1,890	-0.10%
2022/05/06	4	113.75	2	113.50	113.00	2	1,844	0.11%
2022/05/05	5.1	118.20	2.2	118.27	118.00	3	1,829	0.16%
2022/05/04	7.1	118.43	4	118.63	117.50	3.1	1,823	0.17%
2022/05/03	0	0.00	1	123.50	123.50	-1	1,783	-0.06%
2022/04/29	2	123.50	13	122.88	122.50	-11	1,790	-0.61%
2022/04/28	1	123.00	0	0.00	122.50	1	1,798	0.06%
2022/04/27	7	118.29	1	120.00	121.00	6	1,787	0.34%
2022/04/26	0	120.50	1	121.50	121.00	-1	1,777	-0.06%
2022/04/25	3.1	121.57	4	122.25	121.50	-0.9	1,827	-0.05%
2022/04/22	1	129.00	2	129.50	129.00	-1	1,809	-0.05%
2022/04/21	0	0.00	1	130.00	132.00	-1	1,832	-0.05%
2022/04/20	2.1	129.19	0	0.00	129.00	2.1	1,853	0.11%
2022/04/15	0	0.00	3	129.33	129.00	-3	1,936	-0.15%
2022/04/14	0	132.50	1	132.00	131.50	-1	1,985	-0.05%
2022/04/12	0	128.50	2	128.00	128.00	-2	2,103	-0.09%
2022/04/11	4.1	129.30	0	0.00	128.50	4.1	2,361	0.17%
2022/04/08	2	136.50	0	0.00	136.00	2	2,391	0.08%
2022/04/07	1.1	136.50	0	0.00	135.50	1.1	2,394	0.04%
2022/03/28	1	139.50	0	0.00	140.00	1	2,517	0.04%
2022/03/25	1	143.00	0	0.00	141.00	1	2,537	0.04%
2022/03/23	2	145.75	0	0.00	145.00	2	2,577	0.08%
2022/03/21	0	0.00	2	145.00	144.00	-2	2,726	-0.07%
2022/03/18	3	142.00	0	0.00	144.00	3	2,776	0.11%
2022/03/17	83	142.62	83	143.87	144.50	0	2,810	0.00%
2022/03/16	0.1	138.28	0	0.00	136.00	0.1	2,793	0.00%
2022/03/15	1	138.51	0	0.00	138.50	1	2,798	0.04%
2022/03/14	1	142.50	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0	142.00	0	0.00	141.50	0	2,949	0.00%
2022/03/10	0.8	142.53	0	0.00	142.50	0.8	2,981	0.03%
2022/03/09	0	140.00	2.3	139.42	139.50	-2.3	3,012	-0.08%
2022/03/08	1.5	138.83	1	138.50	138.00	0.5	3,068	0.02%
2022/03/07	0	142.50	1	141.00	142.00	-1	3,125	-0.03%
2022/03/04	1.6	148.34	0	0.00	148.00	1.6	3,559	0.04%
2022/03/03	5	150.50	0	0.00	150.00	5	3,658	0.14%
2022/03/01	0	0.00	2	151.00	151.00	-2	3,751	-0.05%
2022/02/25	6.1	147.26	0	0.00	146.00	6.1	3,827	0.16%
2022/02/24	15.2	147.91	3	150.50	146.50	12.2	3,894	0.31%
2022/02/23	3	151.50	0	0.00	151.50	3	3,966	0.08%
2022/02/22	1.1	152.12	5	153.50	153.50	-3.9	4,041	-0.10%
2022/02/21	2	157.00	0	0.00	157.50	2	4,181	0.05%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	1	159.50	0.4	158.50	158.50	0.7	4,386	0.01%
2022/02/15	8.2	155.94	1	155.00	155.00	7.2	4,472	0.16%
2022/02/14	1	154.52	0.1	155.00	154.50	0.9	4,496	0.02%
2022/02/11	0	0.00	6	158.00	159.50	-6	4,542	-0.13%
2022/02/10	1	158.00	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	0.00	10	157.20	158.50	-10	4,670	-0.21%
2022/02/08	9	156.50	7	156.57	156.50	2	4,725	0.04%
2022/01/26	1	150.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	2	152.25	4	151.75	151.00	-2	5,207	-0.04%
2022/01/24	0	0.00	3	154.00	154.00	-3	5,208	-0.06%
2022/01/20	1	156.50	1.7	156.59	158.50	-0.7	5,272	-0.01%
2022/01/19	6.1	156.43	1	157.00	156.50	5.1	5,293	0.10%
2022/01/18	5	160.40	8	160.56	157.50	-3	5,301	-0.06%
2022/01/17	1	156.50	7	155.43	157.00	-6	5,263	-0.11%
2022/01/14	13.1	152.03	5	151.21	154.50	8.1	5,266	0.15%
2022/01/13	11	154.55	1.2	154.96	154.50	9.8	5,271	0.19%
2022/01/12	17.1	156.82	5.1	156.35	156.00	12	5,279	0.23%
2022/01/11	12.3	161.39	8.7	160.54	160.50	3.6	5,269	0.07%
2022/01/10	0.1	167.77	1	167.54	167.50	-0.9	5,210	-0.02%
2022/01/07	2.4	168.07	5.1	167.80	167.00	-2.8	5,231	-0.05%
2022/01/06	1.4	171.43	2	171.00	171.50	-0.6	5,233	-0.01%
2022/01/05	4.3	172.99	3	175.33	173.00	1.3	5,265	0.03%
2022/01/04	9.4	177.17	22.4	176.74	177.00	-13	5,217	-0.25%
2022/01/03	4	170.38	5.7	169.75	171.00	-1.7	4,972	-0.03%
2021/12/30	1	166.50	3	166.67	167.00	-2	4,978	-0.04%
2021/12/29	2	166.50	1	166.50	166.50	1	5,008	0.02%
2021/12/28	2	168.00	0	0.00	167.50	2	5,039	0.04%
2021/12/27	1.2	168.00	1	169.00	167.00	0.2	5,057	0.00%
2021/12/24	5	170.00	0	0.00	166.00	5	5,096	0.10%
2021/12/23	2	170.00	1	168.50	169.00	1	5,131	0.02%
2021/12/22	3	168.83	2	169.00	169.00	1	5,181	0.02%
2021/12/21	2	167.00	7.3	166.40	167.00	-5.3	5,179	-0.10%
2021/12/17	5.1	165.52	13	166.12	166.50	-7.9	5,157	-0.15%
2021/12/16	2.1	167.12	1	166.50	166.00	1.1	5,136	0.02%
2021/12/15	6	167.58	5	167.70	167.50	1	5,114	0.02%
2021/12/14	4	161.63	2	164.25	162.50	2	5,024	0.04%
2021/12/13	5	162.51	3	163.17	162.00	2	5,000	0.04%
2021/12/10	10	164.45	1	164.00	164.00	9	4,978	0.18%
2021/12/09	1	164.00	1.2	166.71	167.00	-0.2	4,960	0.00%
2021/12/08	6.1	165.85	1	165.00	164.00	5.1	4,937	0.10%
2021/12/07	29.4	166.08	6.1	164.85	164.00	23.3	4,901	0.47%
2021/12/06	9.2	170.34	0	0.00	169.00	9.2	4,809	0.19%
2021/12/03	2.3	171.67	17	172.00	172.50	-14.7	4,804	-0.31%
2021/12/02	14.3	172.34	4	174.88	171.00	10.3	4,774	0.21%
2021/12/01	4	174.50	0.1	176.00	174.50	3.9	4,705	0.08%
2021/11/30	7.8	177.09	5.7	178.68	173.50	2.1	4,614	0.04%
2021/11/29	2.3	169.98	8	174.75	176.00	-5.7	4,155	-0.14%
2021/11/26	3.2	174.69	4	174.38	173.00	-0.9	4,068	-0.02%
2021/11/25	4.3	180.05	7	179.14	178.50	-2.7	4,027	-0.07%
2021/11/24	3.8	178.80	5	178.80	179.50	-1.2	3,993	-0.03%
2021/11/23	6.6	180.62	1.1	180.92	180.00	5.5	3,928	0.14%
2021/11/22	9.1	180.98	16.1	182.10	183.50	-7	3,864	-0.18%
2021/11/19	9	176.28	4.3	176.40	177.50	4.7	3,775	0.12%
2021/11/18	8	175.00	18.1	174.40	175.00	-10.1	3,691	-0.27%
2021/11/17	13	168.85	45	167.42	171.00	-32	3,533	-0.91%
2021/11/16	1	160.49	2	160.50	160.50	-1	3,392	-0.03%
2021/11/15	2	158.75	1.1	160.23	160.00	0.9	3,437	0.03%
2021/11/12	1.1	155.05	2	155.75	154.50	-0.9	3,408	-0.03%
2021/11/11	2.1	156.76	0	0.00	156.50	2.1	3,375	0.06%
2021/11/10	2	159.50	2	159.50	159.00	0	3,368	0.00%
2021/11/09	22.1	156.81	1	154.00	159.00	21.1	3,360	0.63%
2021/11/08	2	151.25	5	151.20	151.50	-3	3,263	-0.09%
2021/11/05	6.1	154.01	4	154.50	154.00	2.1	3,245	0.06%
2021/11/04	49.2	158.55	13	157.27	157.50	36.2	3,204	1.13%
2021/11/03	5	155.20	112.1	152.16	158.00	-107.1	2,986	-3.59%	大賣/鉅額交易
2021/11/02	82.1	145.26	5.3	144.89	144.00	76.8	2,795	2.75%
2021/11/01	5.3	150.70	4	150.00	150.00	1.2	2,739	0.04%
2021/10/29	9.1	153.38	5	151.00	151.00	4.1	2,726	0.15%
2021/10/28	1.3	153.62	8.4	153.56	153.50	-7.1	2,728	-0.26%
2021/10/27	8.1	150.86	0	0.00	151.50	8.1	2,699	0.30%
2021/10/26	1.1	151.98	0	0.00	150.50	1.1	2,695	0.04%
2021/10/25	8	147.94	10	150.60	151.50	-2	2,686	-0.07%
2021/10/22	9	148.22	24	147.94	149.00	-15	2,717	-0.55%
2021/10/21	15	147.67	2	146.75	147.50	13	2,735	0.48%
2021/10/20	6	147.50	3	146.00	147.50	3	2,728	0.11%
2021/10/19	5	142.10	2	144.50	145.00	3	2,729	0.11%
2021/10/18	18.1	143.11	0	0.00	143.00	18.1	2,767	0.65%
2021/10/15	0	0.00	7.1	145.43	146.00	-7.1	2,798	-0.25%
2021/10/14	2	139.25	5.6	141.87	142.00	-3.6	2,803	-0.13%
2021/10/13	14	140.53	6	138.50	138.50	8	2,790	0.29%
2021/10/12	10.1	144.05	5	145.20	144.00	5.1	2,750	0.18%
2021/10/08	7	148.14	1.1	149.63	148.00	5.9	2,757	0.22%
2021/10/07	1	146.00	2	147.00	150.00	-1	2,769	-0.04%
2021/10/06	3	144.33	3	144.50	143.50	0	2,748	0.00%
2021/10/05	33.3	146.63	4	148.00	149.00	29.3	2,729	1.07%
2021/10/04	1.1	147.64	5	146.80	146.00	-3.9	2,731	-0.14%
2021/10/01	2.1	151.23	2	150.75	149.50	0.1	2,788	0.00%
2021/09/30	4	153.00	0	0.00	153.00	4	2,839	0.14%
2021/09/29	5.1	151.92	6.1	154.34	155.00	-0.9	2,848	-0.03%
2021/09/28	2.3	159.24	0	0.00	158.00	2.3	2,819	0.08%
2021/09/27	2.1	165.21	0	0.00	163.50	2.1	2,851	0.07%
2021/09/24	0.2	167.50	0	0.00	166.50	0.2	3,018	0.01%
2021/09/23	21	167.43	0	0.00	165.50	21	3,165	0.66%
2021/09/22	0.2	166.00	0	0.00	165.00	0.2	3,268	0.01%
2021/09/17	0.1	170.55	1	171.00	170.50	-0.9	3,270	-0.03%
2021/09/16	2	169.50	3	169.50	168.50	-1	3,302	-0.03%
2021/09/15	5.2	167.66	0	0.00	167.50	5.2	3,294	0.16%
2021/09/14	6	173.17	5	172.60	172.00	1	3,316	0.03%
2021/09/13	1	173.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	1	173.00	0	0.00	175.00	1	3,390	0.03%
2021/09/09	3	173.51	0	0.00	174.00	3	3,462	0.09%
2021/09/08	12.1	177.12	0	0.00	175.00	12.1	3,557	0.34%
2021/09/07	0	0.00	1	178.50	178.50	-1	3,636	-0.03%
2021/09/06	2	180.00	0	0.00	179.50	2	3,797	0.05%
2021/09/03	2	182.25	1	182.00	182.00	1	3,848	0.03%
2021/09/02	6	182.75	0	0.00	181.00	6	3,903	0.15%
2021/09/01	0	0.00	2	186.00	186.50	-2	3,923	-0.05%
2021/08/31	10.1	179.81	0	0.00	180.50	10.1	3,923	0.26%
2021/08/30	2	184.25	1.1	183.55	183.50	0.9	3,941	0.02%
2021/08/27	1	190.50	2	190.00	189.00	-1	3,972	-0.03%
2021/08/26	3	187.67	0	0.00	185.00	3	3,958	0.08%
2021/08/25	5.3	186.64	32	186.44	188.50	-26.7	4,002	-0.67%
2021/08/24	5	185.40	0	0.00	182.50	5	4,038	0.12%
2021/08/23	0.2	182.00	0	0.00	183.00	0.2	4,131	0.00%
2021/08/20	1	175.00	0	0.00	178.00	1	4,185	0.02%
2021/08/19	8.3	178.18	6.1	181.15	177.00	2.3	4,218	0.05%
2021/08/18	6.1	188.54	0.1	189.00	190.00	6	4,193	0.14%
2021/08/17	0.2	187.13	5	188.00	183.50	-4.8	4,289	-0.11%
2021/08/16	7.8	185.60	6.4	186.44	188.00	1.4	4,359	0.03%
2021/08/13	11.2	188.66	2	191.00	188.00	9.2	4,494	0.20%
2021/08/11	7	195.57	1	197.00	194.50	6	4,575	0.13%
2021/08/10	0	200.00	0	0.00	197.50	0	4,678	0.00%
2021/08/09	0.1	204.00	0.1	203.00	201.00	0	4,792	0.00%
2021/08/06	0.1	205.00	0	0.00	204.50	0.1	4,976	0.00%
2021/08/05	0	0.00	1	208.00	208.00	-1	5,084	-0.02%
2021/08/04	1	206.50	2	206.25	206.00	-1	5,323	-0.02%
2021/08/03	8	208.44	7	210.43	206.50	1	5,482	0.02%
2021/08/02	0	0.00	4	205.00	209.00	-4	5,536	-0.07%
2021/07/30	0	204.00	5	204.50	200.00	-5	5,638	-0.09%
2021/07/29	2	204.74	2	205.00	204.50	0	5,703	0.00%
2021/07/28	7.1	199.42	6	201.83	203.50	1.1	5,801	0.02%
2021/07/27	4	207.62	2	211.50	205.50	2	5,906	0.03%
2021/07/26	6.1	209.92	5	209.50	209.50	1.1	5,999	0.02%
2021/07/23	2.1	210.51	2	209.00	209.00	0.1	6,005	0.00%
2021/07/22	3	211.17	6	211.67	210.50	-3	6,007	-0.05%
2021/07/21	5	208.10	6	208.42	205.00	-1	5,973	-0.02%
2021/07/20	8.3	207.70	3	206.49	206.50	5.2	5,962	0.09%
2021/07/19	2	210.51	1.3	211.12	211.00	0.7	5,973	0.01%
2021/07/16	1	214.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	3.1	214.68	5	214.30	215.50	-2	6,041	-0.03%
2021/07/14	1	214.50	14.2	216.28	214.50	-13.2	6,130	-0.22%
2021/07/13	1.8	214.61	17	214.74	213.00	-15.2	6,161	-0.25%
2021/07/12	7	213.29	25.6	213.59	211.50	-18.6	6,178	-0.30%
2021/07/09	5.2	212.20	16	211.50	211.00	-10.8	6,205	-0.17%
2021/07/08	44.1	216.65	26.2	215.39	213.50	17.9	6,299	0.28%
2021/07/07	10	218.25	31	218.27	218.00	-21	6,299	-0.33%
2021/07/06	9.1	215.30	17	216.59	216.00	-7.9	6,251	-0.13%
2021/07/05	16.1	212.07	9	212.94	212.00	7.1	6,294	0.11%
2021/07/02	13.2	210.35	5	210.40	211.00	8.2	6,464	0.13%
2021/07/01	24.3	218.66	10	214.90	214.00	14.3	6,527	0.22%
2021/06/30	14.1	216.88	8	222.25	227.50	6.1	6,425	0.09%
2021/06/29	28	216.73	46	217.66	213.50	-18	6,349	-0.28%
2021/06/28	10	212.60	19	212.45	213.00	-9	6,298	-0.14%
2021/06/25	5	213.30	6	212.75	212.50	-1	6,372	-0.02%
2021/06/24	16.2	211.61	0	0.00	211.00	16.2	6,402	0.25%
2021/06/23	21	209.05	14	211.39	212.00	7	6,544	0.11%
2021/06/22	33	209.38	29	207.07	206.00	4	6,625	0.06%
2021/06/21	2.2	206.41	3	207.17	207.00	-0.9	6,642	-0.01%
2021/06/18	12	215.83	6	215.42	213.50	6	6,653	0.09%
2021/06/17	11	214.01	14	215.47	217.00	-3	6,663	-0.04%
2021/06/16	10.1	214.65	5	213.60	212.50	5.1	6,656	0.08%
2021/06/15	17.1	215.45	15.3	215.12	218.00	1.7	6,683	0.03%
2021/06/11	2.1	207.76	3	209.67	207.00	-0.9	6,593	-0.01%
2021/06/10	3.2	207.37	2	206.50	207.50	1.2	6,805	0.02%
2021/06/09	9.1	206.14	1	207.00	205.50	8.1	6,867	0.12%
2021/06/08	3	201.83	4.1	202.76	203.00	-1.1	7,029	-0.02%
2021/06/07	2.2	199.30	2	198.75	199.50	0.2	7,359	0.00%
2021/06/04	2.1	200.81	2	202.00	202.00	0.1	7,451	0.00%
2021/06/03	0	0.00	3	207.00	206.00	-3	7,585	-0.04%
2021/06/02	4	206.88	4	204.13	204.50	0	7,708	0.00%
2021/06/01	4	209.50	4	210.50	210.50	0	7,761	0.00%
2021/05/31	19	209.08	10	210.55	210.00	9	7,814	0.12%
2021/05/28	3	207.17	4	205.88	207.50	-1	7,883	-0.01%
2021/05/27	2	202.50	0	0.00	201.00	2	7,949	0.03%
2021/05/26	5	204.00	5	203.90	205.50	0	8,207	0.00%
2021/05/25	8	202.63	8	204.55	204.50	0	8,404	0.00%
2021/05/24	2	188.79	10	193.10	198.50	-8	8,596	-0.09%
2021/05/21	12	193.83	13	195.54	192.00	-1	8,846	-0.01%
2021/05/20	7	190.79	4	191.63	189.50	3	9,074	0.03%
2021/05/19	15	190.73	7	190.64	192.50	8	9,315	0.09%
2021/05/18	8.2	191.12	8	192.94	194.50	0.2	9,625	0.00%
2021/05/17	9	184.61	19.1	184.26	184.00	-10.1	9,952	-0.10%
2021/05/14	15	203.20	10.5	200.76	195.00	4.5	9,886	0.05%
2021/05/13	7.2	192.39	15.1	190.18	191.50	-7.9	9,736	-0.08%
2021/05/12	25.1	199.40	51.1	192.36	190.00	-26	9,752	-0.27%
2021/05/11	13.3	209.63	33	208.67	205.00	-19.7	9,599	-0.21%
2021/05/10	11.2	224.37	3	222.83	222.00	8.2	9,569	0.09%
2021/05/07	8	226.81	9.3	228.49	231.00	-1.3	9,587	-0.01%
2021/05/06	8	217.13	3.2	218.03	218.00	4.8	9,553	0.05%
2021/05/05	15	220.10	5	220.60	214.00	10	9,563	0.10%
2021/05/04	24	225.56	7	225.71	224.00	17	9,753	0.17%
2021/05/03	20.2	233.59	12	234.25	228.50	8.2	9,876	0.08%
2021/04/29	24	244.73	20	242.95	242.50	4	9,839	0.04%
2021/04/28	11	244.64	3	244.01	244.00	8	9,898	0.08%
2021/04/27	6	245.25	16.3	245.23	246.00	-10.3	10,010	-0.10%
2021/04/26	8.1	245.56	0	0.00	244.50	8.1	10,064	0.08%
2021/04/23	8	245.50	1	247.00	244.00	7	10,141	0.07%
2021/04/22	15	247.80	16	245.53	240.50	-1	10,322	-0.01%
2021/04/21	7	249.22	10.1	251.41	248.00	-3.1	10,562	-0.03%
2021/04/20	17.2	253.33	14.2	253.55	251.50	3	10,762	0.03%
2021/04/19	6.1	250.62	12.1	249.13	250.00	-6	10,855	-0.05%
2021/04/16	7.1	243.73	8	244.82	246.50	-1	11,082	-0.01%
2021/04/15	3.1	243.91	3	244.33	245.00	0.1	11,601	0.00%
2021/04/14	11.5	242.16	15.2	242.10	243.00	-3.7	11,708	-0.03%
2021/04/13	11.2	248.47	5	247.60	246.50	6.2	11,803	0.05%
2021/04/12	4.6	252.33	11	252.50	250.50	-6.4	11,900	-0.05%
2021/04/09	10.1	257.39	5.1	255.30	254.50	5	11,928	0.04%
2021/04/08	9.4	263.12	28.1	262.59	261.00	-18.7	11,979	-0.16%
2021/04/07	3.1	258.14	18	258.44	259.50	-15	11,879	-0.13%
2021/04/06	2.4	254.17	13.1	255.46	255.50	-10.7	11,910	-0.09%
2021/04/01	3.1	250.23	15.2	249.87	253.50	-12.1	11,983	-0.10%
2021/03/31	23	251.76	12.1	250.38	249.50	10.9	12,063	0.09%
2021/03/30	20	254.87	16	255.13	253.50	4	12,483	0.03%
2021/03/29	17	253.24	11	252.18	251.50	6	12,555	0.05%
2021/03/26	24.1	250.68	30	250.93	252.50	-5.9	12,624	-0.05%
2021/03/25	29.2	242.90	2	242.75	241.50	27.2	12,686	0.21%
2021/03/24	8.4	247.40	7	247.94	248.00	1.4	12,729	0.01%
2021/03/23	14	251.07	17	251.88	249.00	-3	12,952	-0.02%
2021/03/22	18	248.72	16	251.50	253.00	2	13,122	0.02%
2021/03/19	29	247.55	13.2	247.67	249.00	15.8	13,449	0.12%
2021/03/18	21.6	252.81	11.7	255.83	252.00	9.9	13,616	0.07%
2021/03/17	5	256.00	13	257.31	255.50	-8	14,218	-0.06%
2021/03/16	20.1	263.09	16.1	263.20	259.00	4	15,136	0.03%
2021/03/15	5	253.40	7	255.36	259.00	-2	15,560	-0.01%
2021/03/12	26	256.64	5	254.42	254.00	21	15,567	0.13%
2021/03/11	24	252.58	24.2	253.71	258.00	-0.2	15,712	0.00%
2021/03/10	16.3	240.68	5	242.20	238.50	11.3	15,488	0.07%
2021/03/09	20.1	240.80	27.4	242.28	242.00	-7.3	15,556	-0.05%
2021/03/08	13.3	245.88	17	241.74	240.50	-3.7	15,530	-0.02%
2021/03/05	16.2	249.37	10	252.85	249.00	6.2	15,774	0.04%
2021/03/04	14.1	255.00	6.1	254.62	254.00	8	15,815	0.05%
2021/03/03	14	256.89	11.1	256.07	260.50	2.9	15,784	0.02%
2021/03/02	17.6	257.28	23.1	257.75	251.00	-5.5	15,690	-0.03%
2021/02/26	40.4	257.65	20	255.65	254.00	20.4	15,887	0.13%
2021/02/25	30.1	273.72	25	271.08	269.00	5.1	15,906	0.03%
2021/02/24	37.2	280.07	11.1	273.42	271.50	26.1	15,768	0.17%
2021/02/23	23	282.80	27	283.57	289.00	-4	15,814	-0.03%
2021/02/22	31.1	275.82	42.9	276.93	279.00	-11.8	15,578	-0.08%
2021/02/19	29.1	260.66	34.1	262.99	265.00	-5	15,256	-0.03%
2021/02/18	50	259.46	29	259.45	255.50	21	15,043	0.14%
2021/02/17	26	246.18	48.7	248.80	259.50	-22.6	14,819	-0.15%
2021/02/05	9	235.56	3	235.00	236.00	6	14,448	0.04%
2021/02/04	2	234.75	17.7	233.97	232.50	-15.7	14,569	-0.11%
2021/02/03	8	236.00	4	235.38	237.00	4	14,672	0.03%
2021/02/02	3	231.83	3	232.83	232.50	0	14,724	0.00%
2021/02/01	7.1	223.94	12	226.00	229.00	-4.9	14,787	-0.03%
2021/01/29	4.1	227.09	33	228.39	220.50	-29	14,800	-0.20%
2021/01/28	14	227.82	2	227.75	227.00	12	14,910	0.08%
2021/01/27	4	232.38	5	232.70	233.00	-1	15,379	-0.01%
2021/01/26	12.8	240.42	18.2	235.51	232.00	-5.4	15,864	-0.03%
2021/01/25	20	237.13	31.6	237.12	239.00	-11.6	15,610	-0.07%
2021/01/22	0.8	231.61	7.1	229.91	231.50	-6.3	15,424	-0.04%
2021/01/21	0.3	227.64	3	228.33	228.00	-2.7	15,383	-0.02%
2021/01/20	6.1	229.39	7.1	232.05	225.50	-1	15,360	-0.01%
2021/01/19	22.2	237.11	4	235.88	234.50	18.2	15,332	0.12%
2021/01/18	15.2	229.71	7	229.00	233.50	8.2	15,348	0.05%
2021/01/15	25.5	236.76	49	232.99	232.00	-23.5	15,245	-0.15%
2021/01/14	13.1	235.74	8	238.00	240.00	5.1	15,066	0.03%
2021/01/13	6	237.58	20.1	238.14	238.50	-14.1	14,801	-0.10%
2021/01/12	19.3	234.32	15	232.43	232.50	4.3	14,567	0.03%
2021/01/11	15.2	242.39	20	242.32	242.00	-4.8	14,368	-0.03%
2021/01/08	39	237.95	47.1	238.23	238.50	-8.1	14,159	-0.06%
2021/01/07	70.2	226.29	93	227.54	230.50	-22.8	13,599	-0.17%
2021/01/06	23	226.35	39	228.29	224.00	-16	13,473	-0.12%
2021/01/05	14	233.25	30	233.25	233.00	-16	13,324	-0.12%
2021/01/04	20	230.90	10	230.20	230.00	10	13,194	0.08%
2020/12/31	23	230.74	23	230.67	230.50	0	13,151	0.00%
2020/12/30	22	226.91	17	227.41	228.50	5	13,011	0.04%
2020/12/29	15	224.27	8	223.81	224.50	7	12,945	0.05%
2020/12/28	6	221.00	16	221.72	222.50	-10	12,863	-0.08%
2020/12/25	31	224.34	16	225.75	223.00	15	12,777	0.12%
2020/12/24	36	229.53	28	231.61	227.00	8	12,763	0.06%
2020/12/23	16	218.53	12	219.21	220.50	4	12,322	0.03%
2020/12/22	20.1	220.43	13	221.65	215.50	7.1	12,237	0.06%
2020/12/21	21	221.33	13.2	221.57	221.50	7.8	12,204	0.06%
2020/12/18	21.1	226.25	23	224.06	222.50	-1.9	12,012	-0.02%
2020/12/17	35.2	226.04	21.3	228.19	230.00	14	11,871	0.12%
2020/12/16	16.1	230.88	33.3	231.08	230.50	-17.2	11,616	-0.15%
2020/12/15	30.3	232.63	36	225.82	223.00	-5.7	11,399	-0.05%
2020/12/14	29	240.09	21	238.10	237.50	8	11,035	0.07%
2020/12/11	75.8	241.64	75.2	241.75	242.00	0.7	10,796	0.01%
2020/12/10	74.6	236.74	46	235.97	235.00	28.6	10,109	0.28%
2020/12/09	43	222.84	51.3	221.65	230.00	-8.3	9,196	-0.09%
2020/12/08	5	210.50	20	210.30	209.50	-15	8,527	-0.18%
2020/12/07	33	210.24	35.4	211.06	208.50	-2.4	8,444	-0.03%
2020/12/04	20.1	202.52	19	201.68	203.00	1.1	8,179	0.01%
2020/12/03	16	201.44	9.2	202.26	201.50	6.9	8,149	0.08%
2020/12/02	17.3	199.65	28	198.86	199.00	-10.8	7,986	-0.13%
2020/12/01	32	200.36	14.4	201.04	202.00	17.7	7,892	0.22%
2020/11/30	11	195.36	16	195.19	194.50	-5	7,538	-0.07%
2020/11/27	13	191.35	6.6	189.87	192.00	6.4	7,410	0.09%
2020/11/26	12	186.38	22	186.73	188.50	-10	7,376	-0.14%
2020/11/25	33	186.92	31	187.85	184.50	2	7,356	0.03%
2020/11/24	23	195.09	19	195.55	191.50	4	7,075	0.06%
2020/11/23	7.1	192.56	15	191.87	193.50	-7.9	6,789	-0.12%
2020/11/20	23	194.20	34	193.47	191.50	-11	6,696	-0.16%
2020/11/19	11.2	189.73	10	189.50	189.00	1.2	6,377	0.02%
2020/11/18	3	187.00	8	188.19	187.50	-5	6,377	-0.08%
2020/11/17	11	188.41	15	187.87	187.00	-4	6,428	-0.06%
2020/11/16	21	188.90	14	188.86	188.00	7	6,612	0.11%
2020/11/13	2	185.00	6	186.17	187.00	-4	6,632	-0.06%
2020/11/12	17	186.79	17	187.76	185.00	0	6,658	0.00%
2020/11/11	19	185.68	14.1	185.54	186.00	4.9	6,606	0.07%
2020/11/10	12	184.46	26	184.06	182.00	-14	6,482	-0.22%
2020/11/09	14	182.07	11	182.68	182.50	3	6,362	0.05%
2020/11/06	3	179.17	3	178.50	178.00	0	6,352	0.00%
2020/11/05	12	179.54	25	180.64	179.00	-13	6,388	-0.20%
2020/11/04	37	181.32	29	181.12	181.00	8	6,223	0.13%
2020/11/03	27.1	175.60	56	178.22	181.50	-28.9	5,801	-0.50%
2020/11/02	12	164.46	4	164.38	165.00	8	5,313	0.15%
2020/10/30	11	164.86	11	164.95	163.50	0	5,458	0.00%
2020/10/29	1	160.50	5	160.90	162.00	-4	5,439	-0.07%
2020/10/28	2	163.75	1	163.50	163.50	1	5,538	0.02%
2020/10/27	2	163.50	1	167.00	165.00	1	5,539	0.02%
2020/10/26	1	164.50	10	164.85	166.50	-9	5,445	-0.17%
2020/10/23	1	160.50	0	0.00	161.50	1	5,402	0.02%
2020/10/22	3	161.17	3	161.00	161.50	0	5,545	0.00%
2020/10/21	2	161.50	2	163.25	161.50	0	5,600	0.00%
2020/10/19	1	161.50	1	162.50	162.00	0	5,724	0.00%
2020/10/16	7	160.93	3	162.33	161.00	4	5,802	0.07%
2020/10/15	2	160.25	0	0.00	159.50	2	5,776	0.03%
2020/10/14	6	161.42	0	0.00	161.00	6	5,790	0.10%
2020/10/13	3	163.00	6	162.58	162.00	-3	5,807	-0.05%
2020/10/12	3	159.83	0	0.00	159.50	3	5,768	0.05%
2020/10/08	10	161.65	5	161.90	161.00	5	5,769	0.09%
2020/10/07	4	159.88	4	158.88	159.00	0	5,777	0.00%
2020/10/06	4	158.50	5	159.60	159.50	-1	5,807	-0.02%
2020/10/05	4	155.13	6	156.08	156.50	-2	5,843	-0.03%
2020/09/30	6	151.42	2	153.75	154.50	4	5,814	0.07%
2020/09/29	11	151.50	12	152.50	151.00	-1	5,853	-0.02%
2020/09/28	1	147.00	2	148.75	148.50	-1	5,887	-0.02%
2020/09/25	5	147.30	1	146.00	146.00	4	5,970	0.07%
2020/09/24	13	151.92	4	150.63	149.00	9	5,947	0.15%
2020/09/23	7	157.86	18	157.56	157.00	-11	5,876	-0.19%
2020/09/22	2	159.25	2	159.25	158.50	0	5,928	0.00%
2020/09/21	5	162.30	1	162.00	161.00	4	6,127	0.07%
2020/09/18	0	0.00	1	164.50	164.50	-1	6,246	-0.02%
2020/09/17	6	164.67	3	165.17	164.00	3	6,368	0.05%
2020/09/16	7	162.93	1	163.00	163.00	6	6,435	0.09%
2020/09/15	0	0.00	4	164.00	163.00	-4	6,521	-0.06%
2020/09/14	3	164.67	4	163.63	165.00	-1	6,601	-0.02%
2020/09/11	2	158.50	6	159.58	160.00	-4	6,582	-0.06%
2020/09/10	4	161.25	3	160.50	159.50	1	6,679	0.01%
2020/09/09	5	159.50	2	160.75	161.50	3	6,778	0.04%
2020/09/08	4	158.75	5	159.80	160.00	-1	6,772	-0.01%
2020/09/07	4	157.75	0	0.00	156.50	4	6,783	0.06%
2020/09/04	1	158.50	10	159.05	159.00	-9	6,895	-0.13%
2020/09/03	0	0.00	1	162.00	161.50	-1	6,955	-0.01%
2020/09/02	3	161.33	3	160.50	160.50	0	6,998	0.00%
2020/09/01	6	160.92	7	160.07	161.50	-1	7,127	-0.01%
2020/08/31	1	161.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	1	162.00	1	164.00	163.00	0	7,790	0.00%
2020/08/27	4	163.63	1	166.00	163.00	3	7,905	0.04%
2020/08/26	7	162.64	1	163.50	163.50	6	7,954	0.08%
2020/08/25	3	163.50	2	163.00	163.50	1	8,056	0.01%
2020/08/24	13	163.27	2	162.25	162.50	11	8,121	0.14%
2020/08/21	8	162.19	6	162.92	165.00	2	8,124	0.02%
2020/08/20	31	163.29	112.8	171.27	161.50	-81.8	8,160	-1.00%	大賣/
2020/08/19	27	179.48	8	177.19	176.00	19	8,130	0.23%
2020/08/18	52	184.36	24	185.31	184.00	28	8,084	0.35%
2020/08/17	7.1	184.20	10	184.10	183.50	-2.9	8,076	-0.04%
2020/08/14	7	179.07	5	180.80	181.50	2	8,029	0.02%
2020/08/13	14	182.82	5.2	180.66	179.00	8.8	8,198	0.11%
2020/08/12	45.1	181.43	21	181.24	182.00	24.1	8,302	0.29%
2020/08/11	33	179.94	6	179.08	179.00	27	8,376	0.32%
2020/08/10	1	176.50	1	176.00	176.00	0	8,391	0.00%
2020/08/07	11	181.14	5	182.00	179.00	6	8,543	0.07%
2020/08/06	8	180.19	12	179.50	178.50	-4	8,603	-0.05%
2020/08/05	7.1	183.94	11	183.45	184.50	-3.9	8,766	-0.04%
2020/08/04	5	180.30	1	182.00	181.00	4	8,672	0.05%
2020/08/03	7	180.57	7	181.57	180.00	0	8,730	0.00%
2020/07/31	7	176.00	4	175.88	175.50	3	8,734	0.03%
2020/07/30	1	174.50	12	175.29	177.00	-11	8,851	-0.12%
2020/07/29	6	174.00	1	176.00	174.00	5	9,332	0.05%
2020/07/28	17	179.65	18	181.75	175.00	-1	9,540	-0.01%
2020/07/27	8	181.25	4	181.75	181.50	4	9,628	0.04%
2020/07/24	7	177.93	9	178.61	177.00	-2	9,761	-0.02%
2020/07/23	9	182.28	21	184.31	180.00	-12	10,102	-0.12%
2020/07/22	7	183.07	9	182.94	185.00	-2	10,574	-0.02%
2020/07/21	0	0.00	1	180.00	179.00	-1	10,873	-0.01%
2020/07/20	3	174.50	3	176.00	177.00	0	11,391	0.00%
2020/07/17	2	176.75	10	176.90	176.00	-8	11,964	-0.07%
2020/07/16	7	178.36	3	178.67	177.50	4	12,172	0.03%
2020/07/15	6	180.00	2	177.50	177.50	4	12,433	0.03%
2020/07/14	11	179.32	2	178.25	178.00	9	12,817	0.07%
2020/07/13	1	179.50	2	181.25	181.50	-1	13,201	-0.01%
2020/07/10	6	181.75	2	178.50	178.50	4	13,593	0.03%
2020/07/09	21	184.69	10	182.80	182.00	11	13,630	0.08%
2020/07/08	18	184.97	18	185.31	184.50	0	13,662	0.00%
2020/07/07	9	184.83	22	184.61	183.50	-13	13,673	-0.10%
2020/07/06	20.1	181.58	11	181.77	182.50	9.1	13,995	0.07%
2020/07/03	10	180.10	1	180.50	179.00	9	14,388	0.06%
2020/07/02	4	180.38	3	180.83	181.00	1	14,620	0.01%
2020/07/01	2	180.00	7	181.21	179.00	-5	14,870	-0.03%
2020/06/30	27	178.52	13	179.19	179.00	14	14,917	0.09%
2020/06/29	7	184.79	2	183.50	184.00	5	14,871	0.03%
2020/06/24	11	189.59	1	190.00	188.50	10	14,940	0.07%
2020/06/23	6	189.42	5	190.10	189.50	1	15,073	0.01%
2020/06/22	6	186.92	7.1	189.13	187.00	-1	15,190	-0.01%
2020/06/19	7	189.86	3	190.33	187.00	4	15,381	0.03%
2020/06/18	5.1	187.06	2	187.50	190.00	3.1	15,488	0.02%
2020/06/17	7	187.79	2	187.75	187.50	5	15,610	0.03%
2020/06/16	7	188.43	8	189.25	189.50	-1	15,707	-0.01%
2020/06/15	12	186.08	4	186.63	184.50	8	15,896	0.05%
2020/06/12	9.1	184.39	5	185.00	188.00	4.1	16,091	0.03%
2020/06/11	9	193.22	8	190.75	189.50	1	16,390	0.01%
2020/06/10	5	197.00	2	197.75	196.50	3	16,600	0.02%
2020/06/09	6.1	197.59	5.1	197.61	197.50	1	16,865	0.01%
2020/06/08	12.1	198.17	5	198.40	197.00	7.1	17,158	0.04%
2020/06/05	20	200.83	7	199.36	198.50	13	17,252	0.08%
2020/06/04	26.1	204.62	41.6	203.79	206.00	-15.6	17,272	-0.09%
2020/06/03	3.1	194.66	15	194.13	194.50	-11.9	17,049	-0.07%
2020/06/02	6	190.83	13.1	190.16	190.00	-7.1	17,052	-0.04%
2020/06/01	8.1	192.01	17	191.68	192.50	-8.9	17,151	-0.05%
2020/05/29	4	187.38	10	187.70	187.00	-6	17,327	-0.03%
2020/05/28	17	190.26	12	189.83	187.50	5	17,442	0.03%
2020/05/27	20	190.75	28	190.45	191.00	-8	17,657	-0.05%
2020/05/26	36	192.26	11	193.00	188.00	25	17,910	0.14%
2020/05/25	12	181.71	20	183.38	188.00	-8	18,219	-0.04%
2020/05/22	14	186.54	16	185.41	184.00	-2	18,793	-0.01%
2020/05/21	10	190.50	4	190.25	190.00	6	18,843	0.03%
2020/05/20	31	192.24	28	190.88	189.00	3	18,938	0.02%
2020/05/19	5	186.10	18	187.81	190.50	-13	18,858	-0.07%
2020/05/18	24	184.29	13	185.12	183.00	11	18,940	0.06%
2020/05/15	16	189.25	26	189.96	189.00	-10	19,093	-0.05%
2020/05/14	25	193.90	13	192.35	189.00	12	19,045	0.06%
2020/05/13	30	196.22	31	195.81	199.50	-1	19,036	-0.01%
2020/05/12	26	200.56	18	198.53	197.50	8	19,007	0.04%
2020/05/11	5	205.40	8.1	205.93	205.00	-3.1	18,959	-0.02%
2020/05/08	7	205.64	6	204.08	203.50	1	19,158	0.01%
2020/05/07	13	207.08	9	207.00	207.00	4	19,294	0.02%
2020/05/06	11	209.09	27	208.06	207.50	-16	19,312	-0.08%
2020/05/05	49	213.68	44	212.84	207.50	5	19,402	0.03%
2020/05/04	32	204.22	38	205.95	209.00	-6	19,276	-0.03%
2020/04/30	29	213.55	23	213.70	213.00	6	19,328	0.03%
2020/04/29	14	213.96	17	212.68	211.00	-3	19,352	-0.02%
2020/04/28	36	215.54	60	215.50	213.50	-24	19,384	-0.12%
2020/04/27	87	214.83	67	216.12	215.00	20	19,184	0.10%
2020/04/24	52	205.98	54.2	207.13	207.50	-2.2	18,697	-0.01%
2020/04/23	58.1	207.63	28	207.11	205.00	30.1	18,434	0.16%
2020/04/22	48	199.63	94	200.30	211.00	-46	18,035	-0.26%
2020/04/21	20	195.35	13	194.00	192.00	7	17,693	0.04%
2020/04/20	20	195.30	18	197.11	200.00	2	17,741	0.01%
2020/04/17	70	200.75	42	196.63	193.50	28	17,751	0.16%
2020/04/16	58	199.24	34	199.28	199.00	24	17,530	0.14%
2020/04/15	10	195.75	18	194.33	198.00	-8	17,374	-0.05%
2020/04/14	20	178.83	12	179.71	180.00	8	17,456	0.05%
2020/04/13	8	176.63	7	176.43	174.50	1	17,915	0.01%
2020/04/10	14	182.46	11	182.18	180.00	3	18,155	0.02%
2020/04/09	49.1	186.28	47	186.60	181.00	2.1	18,667	0.01%
2020/04/08	34	176.44	41	176.93	185.00	-7	18,527	-0.04%
2020/04/07	20	169.05	22	169.27	168.50	-2	18,612	-0.01%
2020/04/06	23	163.87	21	164.67	166.50	2	18,729	0.01%
2020/04/01	6	160.42	8	160.94	162.50	-2	18,774	-0.01%
2020/03/31	21	162.74	19	160.97	161.00	2	18,878	0.01%
2020/03/30	13	158.69	20	158.03	162.00	-7	19,090	-0.04%
2020/03/27	36	165.22	20	164.85	160.50	16	19,672	0.08%
2020/03/26	20	161.00	21	161.07	164.50	-1	19,550	-0.01%
2020/03/25	36	165.53	43	164.49	164.00	-7	19,704	-0.04%
2020/03/24	24	156.77	32	157.28	159.00	-8	19,454	-0.04%
2020/03/23	20	141.25	5	140.30	146.50	15	19,318	0.08%
2020/03/20	8	140.31	17	141.35	143.50	-9	19,226	-0.05%
2020/03/19	30	134.55	41	133.02	130.50	-11	19,156	-0.06%
2020/03/18	25	150.36	30	147.63	144.50	-5	18,968	-0.03%
2020/03/17	26	153.15	29	153.88	150.00	-3	18,798	-0.02%
2020/03/16	38	166.42	39	165.09	156.50	-1	18,542	-0.01%
2020/03/13	42	163.13	23.1	163.79	168.00	18.9	18,267	0.10%
2020/03/12	30	185.98	40	188.08	178.50	-10	18,186	-0.05%
2020/03/11	34	203.31	20	201.93	197.00	14	18,095	0.08%
2020/03/10	31	199.16	37	197.91	206.00	-6	17,973	-0.03%
2020/03/09	26	201.85	21.4	201.89	198.50	4.6	17,818	0.03%
2020/03/06	17	209.82	12	210.17	209.00	5	17,862	0.03%
2020/03/05	41	213.76	36	213.82	214.00	5	17,826	0.03%
2020/03/04	23.1	210.38	24.2	210.94	210.50	-1.1	17,700	-0.01%
2020/03/03	27	222.87	21	219.00	217.00	6	17,473	0.03%
2020/03/02	26	214.69	29	216.09	218.00	-3	17,411	-0.02%
2020/02/27	58	221.40	48	218.31	213.00	10	17,278	0.06%
2020/02/26	77	238.01	47	235.00	228.50	30	16,976	0.18%
2020/02/25	43	248.42	81	247.23	248.50	-38	16,459	-0.23%
2020/02/24	18	235.89	10	236.25	241.00	8	15,814	0.05%
2020/02/21	14	238.75	14	239.32	239.50	0	15,703	0.00%
2020/02/20	19	236.53	17	238.32	236.50	2	15,544	0.01%
2020/02/19	57	233.61	37	234.88	235.00	20	15,441	0.13%
2020/02/18	53.1	242.11	52	242.56	235.00	1.1	15,240	0.01%
2020/02/17	24	239.33	25	239.64	239.00	-1	15,009	-0.01%
2020/02/14	20	239.90	30.2	240.29	242.00	-10.2	15,180	-0.07%
2020/02/13	56.1	241.23	50	237.09	235.50	6.1	15,116	0.04%
2020/02/12	12	242.75	12	242.50	242.50	0	15,200	0.00%
2020/02/11	50	239.07	59	239.32	241.00	-9	15,113	-0.06%
2020/02/10	62.1	228.77	66	229.48	228.50	-3.9	14,959	-0.03%
2020/02/07	34	236.96	32	236.73	235.00	2	14,822	0.01%
2020/02/06	32	239.88	37	239.50	238.50	-5	14,716	-0.03%
2020/02/05	50	239.65	46.2	239.35	234.50	3.8	14,526	0.03%
2020/02/04	37	229.97	62	231.44	236.00	-25	14,414	-0.17%
2020/02/03	18	208.69	43	210.97	216.50	-25	14,334	-0.17%
2020/01/31	40	210.23	15	210.87	210.50	25	14,243	0.18%
2020/01/30	32	211.16	20	211.68	209.00	12	14,090	0.09%
2020/01/20	18	231.11	18	230.39	232.00	0	13,931	0.00%
2020/01/17	19.1	231.26	10	233.35	229.50	9.1	13,978	0.07%
2020/01/16	16	232.72	27	233.24	233.50	-11	13,967	-0.08%
2020/01/15	22	234.18	13	234.58	229.50	9	13,882	0.06%
2020/01/14	25	235.90	34	235.31	236.00	-9	13,684	-0.07%
2020/01/13	41	224.89	20	227.80	227.50	21	13,517	0.16%
2020/01/10	11	233.86	52	232.81	232.50	-41	13,301	-0.31%
2020/01/09	77	241.29	30	240.95	236.50	47	13,192	0.36%
2020/01/08	65	232.75	74	233.49	236.00	-9	13,095	-0.07%
2020/01/07	35	237.84	64	236.74	235.00	-29	12,912	-0.22%
2020/01/06	29	255.03	74	255.66	252.50	-45	12,570	-0.36%
2020/01/03	131	253.39	96.1	252.46	255.50	34.9	12,538	0.28%	大買/
2020/01/02	42	239.98	60.2	239.34	239.50	-18.2	12,203	-0.15%
2019/12/31	96	235.93	62.2	236.67	239.00	33.8	12,072	0.28%
2019/12/30	75	227.05	65.2	228.74	230.00	9.8	11,647	0.08%
2019/12/27	35.4	216.30	45	216.93	219.00	-9.6	11,373	-0.08%
2019/12/26	44	211.19	45.1	212.70	208.50	-1.1	11,297	-0.01%
2019/12/25	71	211.25	96	211.46	211.50	-25	11,741	-0.21%
2019/12/24	102	204.89	114	200.72	208.00	-12	11,801	-0.10%	大買/大賣/
2019/12/23	13	188.62	22.2	189.28	190.50	-9.2	11,530	-0.08%
2019/12/20	118	191.04	96	188.19	189.00	22	11,406	0.19%	大買/
2019/12/19	7	184.00	1	183.50	184.00	6	11,044	0.05%
2019/12/18	9	184.11	14	184.43	183.50	-5	11,011	-0.05%
2019/12/17	9	185.50	2	186.25	184.50	7	10,951	0.06%
2019/12/16	9	186.28	24	186.35	187.00	-15	10,887	-0.14%
2019/12/13	4	182.13	8	182.56	183.50	-4	10,801	-0.04%
2019/12/12	6	183.25	13	182.65	182.50	-7	10,785	-0.06%
2019/12/11	17	183.62	12	183.75	184.00	5	10,705	0.05%
2019/12/10	3	183.00	8	183.25	182.50	-5	10,605	-0.05%
2019/12/09	24.2	183.95	39	184.41	184.00	-14.8	10,564	-0.14%
2019/12/06	15	179.27	28	179.75	181.00	-13	10,324	-0.13%
2019/12/05	17	175.76	14	175.75	176.00	3	10,201	0.03%
2019/12/04	32	177.66	59	176.86	175.50	-27	10,186	-0.27%
2019/12/03	78	178.56	53.1	178.07	177.00	24.9	10,186	0.24%
2019/12/02	54	172.01	56	173.06	173.00	-2	9,979	-0.02%
2019/11/29	8	171.13	7	171.64	170.00	1	9,953	0.01%
2019/11/28	9	174.28	3	173.17	172.50	6	10,108	0.06%
2019/11/27	26	175.56	11	174.27	176.00	15	10,466	0.14%
2019/11/26	14	172.79	15	172.67	171.00	-1	10,336	-0.01%
2019/11/25	7	167.21	16	166.34	168.50	-9	10,219	-0.09%
2019/11/22	3	163.83	1	165.50	163.50	2	10,157	0.02%
2019/11/21	4	162.00	4	163.25	165.00	0	10,190	0.00%
2019/11/20	10	166.00	2	167.50	165.50	8	10,185	0.08%
2019/11/19	1	168.50	2	167.50	167.50	-1	10,176	-0.01%
2019/11/18	12	166.42	9	166.78	166.00	3	10,204	0.03%
2019/11/15	5	168.10	1	166.50	166.50	4	10,232	0.04%
2019/11/14	8	168.06	8	168.31	168.50	0	10,269	0.00%
2019/11/13	16	168.72	18	169.61	168.00	-2	10,203	-0.02%
2019/11/12	7	161.71	11	162.68	163.50	-4	9,994	-0.04%
2019/11/11	32	163.47	14	162.36	160.00	18	9,943	0.18%
2019/11/08	13	173.38	19	172.79	172.00	-6	9,767	-0.06%
2019/11/07	16	176.75	5	176.60	175.00	11	9,722	0.11%
2019/11/06	21	181.57	19	182.18	180.50	2	9,754	0.02%
2019/11/05	2	182.50	4	182.00	182.00	-2	9,853	-0.02%
2019/11/04	6	182.67	5	181.90	182.00	1	9,902	0.01%
2019/11/01	28	179.30	20	179.00	181.50	8	9,970	0.08%
2019/10/31	19	188.84	15	188.17	183.50	4	9,818	0.04%
2019/10/30	4	184.75	28	185.75	187.00	-24	9,665	-0.25%
2019/10/29	14	183.93	6	183.58	182.00	8	9,595	0.08%
2019/10/28	6	185.92	12	185.54	185.00	-6	9,720	-0.06%
2019/10/25	4	184.00	9	185.61	185.50	-5	9,791	-0.05%
2019/10/24	8	184.19	11	184.27	183.50	-3	9,855	-0.03%
2019/10/23	11	180.14	69.2	181.66	182.00	-58.2	9,833	-0.59%
2019/10/22	2	182.25	21	182.95	182.00	-19	9,872	-0.19%
2019/10/21	5	185.00	12	184.67	183.50	-7	9,874	-0.07%
2019/10/18	6	182.92	1	182.50	182.50	5	9,840	0.05%
2019/10/17	13	179.65	15.1	182.41	184.00	-2.1	9,817	-0.02%
2019/10/16	58	183.66	17	180.91	179.00	41	9,809	0.42%
2019/10/15	55	188.67	27	188.11	185.50	28	9,670	0.29%
2019/10/14	16	184.94	14	185.50	185.00	2	9,462	0.02%
2019/10/09	15	182.17	15	182.40	180.00	0	9,319	0.00%
2019/10/08	10	181.70	11	182.05	181.00	-1	9,103	-0.01%
2019/10/07	20	183.23	26	183.31	183.00	-6	8,885	-0.07%
2019/10/04	14	177.61	9	177.72	178.00	5	8,757	0.06%
2019/10/03	10	179.40	38	179.66	179.50	-28	8,774	-0.32%
2019/10/02	18	182.64	39	183.53	182.00	-21	8,740	-0.24%
2019/10/01	63	180.51	80	181.67	183.00	-17	8,641	-0.20%
2019/09/27	56	172.05	25.1	172.53	174.50	30.9	8,311	0.37%
2019/09/26	33.1	167.70	65	167.32	167.50	-32	8,065	-0.40%
2019/09/25	3	158.50	0	0.00	158.00	3	7,722	0.04%
2019/09/24	5	160.70	1	160.00	159.50	4	7,907	0.05%
2019/09/23	1	161.50	5	162.30	161.50	-4	7,927	-0.05%
2019/09/20	11	163.82	12	162.08	162.00	-1	7,981	-0.01%
2019/09/19	3	162.50	2	162.00	162.00	1	7,996	0.01%
2019/09/18	4	162.88	8	162.31	163.00	-4	8,082	-0.05%
2019/09/17	12	163.33	51	162.70	161.00	-39	8,147	-0.48%
2019/09/16	3	157.33	3	157.83	159.00	0	8,218	0.00%
2019/09/12	3	159.17	8	159.69	159.50	-5	8,653	-0.06%
2019/09/11	6	157.08	6	157.75	158.00	0	8,719	0.00%
2019/09/10	3	155.50	10	156.15	156.50	-7	8,749	-0.08%
2019/09/09	27	158.46	8	160.00	156.00	19	8,791	0.22%
2019/09/06	41	163.37	37	164.50	163.00	4	8,755	0.05%
2019/09/05	48	162.83	65	163.75	162.50	-17	8,689	-0.20%
2019/09/04	25	161.28	20	160.88	161.00	5	8,600	0.06%
2019/09/03	3	160.00	5	160.00	160.00	-2	8,645	-0.02%
2019/09/02	81	160.86	63	160.81	160.00	18	8,683	0.21%
2019/08/30	256	157.37	302	157.77	158.00	-46	8,695	-0.53%	大買/大賣/
2019/08/29	3	148.83	2	147.50	147.50	1	8,440	0.01%
2019/08/28	2.1	147.27	6	147.17	148.00	-4	8,551	-0.05%
2019/08/27	1	144.00	5	144.90	144.00	-4	8,604	-0.05%
2019/08/26	7	145.29	8	144.19	144.50	-1	8,724	-0.01%
2019/08/23	24.1	148.32	15	147.70	148.50	9.1	8,827	0.10%
2019/08/22	11	146.82	4	147.00	146.00	7	8,935	0.08%
2019/08/21	4	148.50	7	148.14	147.50	-3	8,975	-0.03%
2019/08/20	13	150.04	5	149.70	149.00	8	9,017	0.09%
2019/08/19	32	149.39	13	149.50	150.00	19	9,090	0.21%
2019/08/16	8	143.69	7	144.07	145.00	1	9,146	0.01%
2019/08/15	19	143.26	8	143.19	142.50	11	9,183	0.12%
2019/08/14	11	152.68	16	149.53	149.00	-5	9,207	-0.05%
2019/08/13	9	151.50	8	150.44	150.00	1	9,263	0.01%
2019/08/12	9	152.50	4	154.25	154.00	5	9,326	0.05%
2019/08/08	36	152.64	165	152.21	151.50	-129	9,437	-1.37%	大賣/鉅額交易
2019/08/07	45	169.63	23	169.65	165.50	22	9,453	0.23%
2019/08/06	13	171.92	7	172.21	172.00	6	9,510	0.06%
2019/08/05	35	178.00	25	179.26	175.00	10	9,627	0.10%
2019/08/02	18	176.92	19	176.26	176.50	-1	9,707	-0.01%
2019/08/01	23	179.00	25	178.88	180.00	-2	9,725	-0.02%
2019/07/31	15	176.97	19	176.50	177.00	-4	9,796	-0.04%
2019/07/30	35	179.03	26	178.92	177.00	9	9,848	0.09%
2019/07/29	22	178.27	19	177.63	178.00	3	9,823	0.03%
2019/07/26	16	173.50	52	174.83	177.50	-36	9,832	-0.37%
2019/07/25	7	170.64	15	169.23	172.00	-8	9,757	-0.08%
2019/07/24	38	169.41	37	169.15	168.50	1	9,869	0.01%
2019/07/23	10	166.65	16	167.19	165.50	-6	10,150	-0.06%
2019/07/22	35	165.07	4	166.00	165.00	31	10,210	0.30%
2019/07/19	7	168.50	1	169.00	169.00	6	10,352	0.06%
2019/07/18	18	169.83	8	168.69	168.50	10	10,435	0.10%
2019/07/17	3	172.50	1	173.00	172.50	2	10,519	0.02%
2019/07/16	8	173.88	13	174.23	174.00	-5	10,643	-0.05%
2019/07/15	20	169.53	16	169.34	170.00	4	10,683	0.04%
2019/07/12	8	171.25	7	171.29	172.50	1	10,891	0.01%
2019/07/11	10	172.85	3	171.67	170.50	7	11,136	0.06%
2019/07/10	2	171.00	5	171.00	172.00	-3	11,227	-0.03%
2019/07/09	13	169.12	10	169.35	168.00	3	11,269	0.03%
2019/07/08	13	176.65	15	177.03	175.50	-2	11,343	-0.02%
2019/07/05	8	180.50	8	181.06	180.00	0	11,643	0.00%
2019/07/04	22	180.57	28	180.41	181.00	-6	11,724	-0.05%
2019/07/03	18	173.31	60	173.73	173.50	-42	11,837	-0.35%
2019/07/02	9	170.83	8	171.63	172.00	1	11,794	0.01%
2019/07/01	16	168.97	24	169.67	169.50	-8	11,839	-0.07%
2019/06/28	8	164.44	7	163.64	164.00	1	11,765	0.01%
2019/06/27	10	164.45	11	164.68	164.00	-1	12,070	-0.01%
2019/06/26	7	163.14	8	163.50	163.00	-1	12,199	-0.01%
2019/06/25	4	163.00	3	164.00	162.50	1	12,310	0.01%
2019/06/24	13	165.38	21	163.21	167.00	-8	12,404	-0.06%
2019/06/21	17	164.06	16	163.22	162.00	1	12,386	0.01%
2019/06/20	29	164.72	40	164.31	165.50	-11	12,365	-0.09%
2019/06/19	12	155.17	12	155.25	155.00	0	12,199	0.00%
2019/06/18	13	154.81	2	152.00	152.00	11	12,204	0.09%
2019/06/17	8	152.75	6	153.92	155.00	2	12,313	0.02%
2019/06/14	11	151.77	16	152.38	151.00	-5	12,334	-0.04%
2019/06/13	6	150.42	2	150.25	149.50	4	12,405	0.03%
2019/06/12	12	151.29	7	151.14	152.00	5	12,688	0.04%
2019/06/11	9	150.22	17	149.59	151.00	-8	12,806	-0.06%
2019/06/10	8	149.38	11	149.68	150.00	-3	12,812	-0.02%
2019/06/06	26	149.54	13	148.42	146.50	13	12,917	0.10%
2019/06/05	21	159.26	21	156.55	155.00	0	12,844	0.00%
2019/06/04	21	159.55	18	159.97	158.50	3	12,875	0.02%
2019/06/03	25	157.92	20	157.85	157.00	5	12,920	0.04%
2019/05/31	16	159.56	12	159.38	159.00	4	12,944	0.03%
2019/05/30	23	160.04	15	156.70	156.00	8	12,919	0.06%
2019/05/29	13	156.85	15	158.27	160.50	-2	12,979	-0.02%
2019/05/28	6	154.00	8	155.06	156.00	-2	13,367	-0.01%
2019/05/27	18	153.94	19	154.24	153.50	-1	13,712	-0.01%
2019/05/24	11	157.36	5	158.30	154.00	6	13,955	0.04%
2019/05/23	21	159.29	28	159.80	157.00	-7	14,456	-0.05%
2019/05/22	24	166.83	8	165.87	164.00	16	14,594	0.11%
2019/05/21	11	164.68	12	165.25	167.50	-1	14,954	-0.01%
2019/05/20	26	165.62	17	165.21	163.50	9	15,046	0.06%
2019/05/17	24	164.02	30	164.90	164.00	-6	15,252	-0.04%
2019/05/16	23	167.70	12	168.96	164.00	11	15,513	0.07%
2019/05/15	25	169.54	25	169.12	170.50	0	15,760	0.00%
2019/05/14	42	162.44	34	162.85	166.00	8	16,282	0.05%
2019/05/13	50	170.92	20	170.23	163.00	30	16,483	0.18%
2019/05/10	24	175.13	38	177.09	176.00	-14	16,440	-0.09%
2019/05/09	28	178.04	12	177.58	174.00	16	16,346	0.10%
2019/05/08	33	177.59	48	178.44	180.50	-15	16,422	-0.09%
2019/05/07	15	182.83	29	182.16	180.50	-14	16,671	-0.08%
2019/05/06	16	181.53	14	182.43	180.00	2	16,917	0.01%
2019/05/03	12	187.42	8	189.69	187.50	4	16,800	0.02%
2019/05/02	13	187.85	14	188.29	190.00	-1	16,783	-0.01%
2019/04/30	30	188.75	41	186.41	189.00	-11	16,826	-0.07%
2019/04/29	20	191.18	13	189.54	185.00	7	16,806	0.04%
2019/04/26	14	205.18	20	205.18	204.50	-6	16,612	-0.04%
2019/04/25	11	205.73	42	202.94	209.00	-31	16,732	-0.19%
2019/04/24	9	210.72	11	212.14	208.50	-2	16,749	-0.01%
2019/04/23	16	212.75	13	213.69	212.50	3	16,918	0.02%
2019/04/22	18	221.58	8	222.19	218.00	10	16,877	0.06%
2019/04/19	25	223.60	9	222.83	224.00	16	17,096	0.09%
2019/04/18	26	226.13	44	227.90	220.50	-18	17,259	-0.10%
2019/04/17	24	225.13	39	222.51	225.00	-15	17,397	-0.09%
2019/04/16	7	215.57	7	214.29	213.00	0	17,193	0.00%
2019/04/15	15	210.10	11	210.50	212.00	4	17,210	0.02%
2019/04/12	19	207.58	14	207.18	206.00	5	17,431	0.03%
2019/04/11	37	210.14	46	208.34	207.00	-9	17,404	-0.05%
2019/04/10	25	205.34	10	205.05	204.00	15	17,108	0.09%
2019/04/09	31	202.55	32	203.16	206.00	-1	17,053	-0.01%
2019/04/08	18	197.56	27	198.78	195.00	-9	16,913	-0.05%
2019/04/03	5	197.20	24	196.77	196.00	-19	17,042	-0.11%
2019/04/02	13	192.54	10	192.70	192.00	3	17,040	0.02%
2019/04/01	42	197.24	37	197.08	193.00	5	17,076	0.03%
2019/03/29	14	198.75	19	199.11	200.00	-5	16,838	-0.03%
2019/03/28	34	195.50	36	195.96	195.00	-2	17,083	-0.01%
2019/03/27	14	193.89	19	193.61	197.00	-5	17,277	-0.03%
2019/03/26	2	191.00	11	190.23	190.50	-9	17,363	-0.05%
2019/03/25	47	188.27	15	188.70	188.00	32	17,546	0.18%
2019/03/22	29	194.48	28	194.89	194.50	1	17,700	0.01%
2019/03/21	4	189.88	14	190.54	192.00	-10	17,885	-0.06%
2019/03/20	7	190.07	11	190.05	190.00	-4	18,320	-0.02%
2019/03/19	13	187.58	9	187.22	187.00	4	18,539	0.02%
2019/03/18	11	190.05	15	190.80	189.00	-4	19,030	-0.02%
2019/03/15	27	187.52	35	188.26	187.00	-8	19,336	-0.04%
2019/03/14	13	183.73	11	185.05	183.00	2	19,702	0.01%
2019/03/13	37	182.84	34	184.09	185.00	3	20,134	0.01%
2019/03/12	7	183.50	45	181.02	180.00	-38	20,526	-0.19%
2019/03/11	18	178.86	18	179.44	181.00	0	21,051	0.00%
2019/03/08	18	175.56	18.2	175.15	178.00	-0.2	21,080	0.00%
2019/03/07	16	179.72	13.1	177.13	178.00	2.9	21,465	0.01%
2019/03/06	25	183.04	31	183.15	183.00	-6	21,878	-0.03%
2019/03/05	17	183.32	16.5	183.33	182.50	0.5	22,386	0.00%
2019/03/04	11	182.09	16	183.19	186.00	-5	22,659	-0.02%
2019/02/27	59	184.42	34	183.34	181.00	25	22,734	0.11%
2019/02/26	28	199.52	28.1	201.56	194.50	-0.1	22,660	0.00%
2019/02/25	18	200.22	20	200.75	199.00	-2	22,927	-0.01%
2019/02/22	33	199.45	47	200.21	197.00	-14	23,165	-0.06%
2019/02/21	22	194.00	17	194.47	197.50	5	23,107	0.02%
2019/02/20	20	194.75	33	195.29	193.00	-13	23,293	-0.06%
2019/02/19	17	189.21	34	190.00	188.50	-17	23,828	-0.07%
2019/02/18	32	188.72	33	188.92	189.00	-1	24,253	0.00%
2019/02/15	79	187.99	44	187.47	184.50	35	24,650	0.14%
2019/02/14	72	197.86	132	198.37	195.50	-60	24,932	-0.24%	大賣/
2019/02/13	76	197.15	76.4	194.07	198.50	-0.4	25,261	0.00%
2019/02/12	39	178.60	53	179.03	180.50	-14	25,494	-0.05%
2019/02/11	17	171.91	12	172.00	171.00	5	25,993	0.02%
2019/01/30	14	172.39	20.2	171.62	171.00	-6.2	26,747	-0.02%
2019/01/29	35	170.09	19	171.00	171.50	16	27,304	0.06%
2019/01/28	35	177.59	31.7	175.40	174.50	3.3	27,836	0.01%
2019/01/25	26	171.60	24	172.04	175.00	2	28,164	0.01%
2019/01/24	6	166.25	2	167.25	164.00	4	28,323	0.01%
2019/01/23	28	162.73	13	163.77	166.00	15	28,942	0.05%
2019/01/22	7.4	164.45	9	165.17	163.00	-1.7	29,421	-0.01%
2019/01/21	7	170.71	11	168.86	168.00	-4	29,895	-0.01%
2019/01/18	39	164.50	23	164.98	166.00	16	30,475	0.05%
2019/01/17	32	165.92	48	164.89	162.50	-16	30,799	-0.05%
2019/01/16	25	162.70	20	163.58	164.00	5	31,293	0.02%
2019/01/15	42	161.61	58	160.59	162.50	-16	31,574	-0.05%
2019/01/14	13	155.00	15	155.53	156.50	-2	31,733	-0.01%
2019/01/11	19	159.42	13	156.81	155.00	6	32,236	0.02%
2019/01/10	20	154.78	8	155.38	154.50	12	32,511	0.04%
2019/01/09	46.3	154.87	81.8	157.55	157.50	-35.5	32,654	-0.11%
2019/01/08	6	146.42	9	146.28	146.00	-3	32,780	-0.01%
2019/01/07	44	146.59	21.5	146.76	148.00	22.5	33,249	0.07%
2019/01/04	20	138.18	13	139.12	140.00	7	33,772	0.02%
2019/01/03	24	151.15	26.1	148.32	144.50	-2.1	33,796	-0.01%
2019/01/02	13	154.12	6	154.17	154.00	7	34,304	0.02%
2018/12/28	20	157.38	19	155.89	154.00	1	35,035	0.00%
2018/12/27	41	156.21	32	156.83	156.50	9.1	35,617	0.03%
2018/12/26	18	155.64	31	153.85	149.50	-13	35,767	-0.04%
2018/12/25	13	153.50	15	154.03	155.00	-2	35,793	-0.01%
2018/12/24	8	158.75	14	159.39	160.00	-6	36,010	-0.02%
2018/12/22	16	157.34	9	157.56	158.00	7	36,221	0.02%
2018/12/21	70	155.44	63	157.57	160.00	7	36,796	0.02%
2018/12/20	52	158.88	169	155.07	155.50	-117	36,824	-0.32%	大賣/鉅額交易
2018/12/19	15	163.23	25	163.22	162.00	-10	36,803	-0.03%
2018/12/18	34	160.60	20	160.98	160.50	14	36,925	0.04%
2018/12/17	29	164.00	32	164.55	165.00	-3	37,183	-0.01%
2018/12/14	43	161.22	42.9	159.94	165.50	0.1	37,578	0.00%
2018/12/13	72	168.13	88	166.39	164.00	-16	37,772	-0.04%
2018/12/12	45	171.99	40	172.34	172.50	5	37,705	0.01%
2018/12/11	132	166.86	123	166.78	167.50	9	37,633	0.02%	大買/大賣/
2018/12/10	91.2	171.31	111	169.35	167.50	-19.8	37,694	-0.05%	大賣/
2018/12/07	107	184.86	97	182.73	184.50	10	37,629	0.03%	大買/
2018/12/06	128	191.68	77.5	189.40	183.50	50.5	37,420	0.13%	大買/
2018/12/05	58	202.69	64	203.34	203.50	-6	37,372	-0.02%
2018/12/04	117.2	212.23	109	211.06	210.50	8.2	37,491	0.02%	大買/大賣/
2018/12/03	45.1	201.73	29	205.02	206.00	16.1	37,334	0.04%
2018/11/30	61.2	184.96	42	184.27	187.50	19.2	37,672	0.05%
2018/11/29	63.1	182.48	45	183.06	179.00	18.1	37,535	0.05%
2018/11/28	54.1	176.54	54	179.59	178.00	0.1	37,692	0.00%
2018/11/27	33	169.29	29	169.83	172.50	4	37,412	0.01%
2018/11/26	37	164.38	43	165.15	167.00	-6	37,304	-0.02%
2018/11/23	16	164.88	11	165.55	162.00	5	37,320	0.01%
2018/11/22	56	173.01	53	173.72	165.50	3	37,269	0.01%
2018/11/21	24.1	166.90	41	168.57	172.50	-16.9	37,278	-0.05%
2018/11/20	42	165.86	40	165.35	164.00	2	37,202	0.01%
2018/11/19	16	167.03	23	167.17	166.50	-7	37,144	-0.02%
2018/11/16	75	168.37	78	168.10	165.50	-3	37,004	-0.01%
2018/11/15	55	161.89	32.1	161.65	164.00	22.9	36,272	0.06%
2018/11/14	36	159.67	75	160.77	158.00	-39	36,215	-0.11%
2018/11/13	50	148.98	48	150.57	157.00	2	36,005	0.01%
2018/11/12	61	154.29	29	154.91	154.00	32	36,022	0.09%
2018/11/09	46	156.97	89	158.50	162.00	-43	35,771	-0.12%
2018/11/08	69	159.28	60	162.73	154.00	9	35,269	0.03%
2018/11/07	70	146.69	80.2	146.54	156.00	-10.2	34,929	-0.03%
2018/11/06	97.1	149.51	102	148.86	142.00	-4.9	34,452	-0.01%	大賣/
2018/11/05	71	155.93	42	157.75	157.50	29	34,168	0.08%
2018/11/02	39	152.17	54	156.19	157.50	-15	33,749	-0.04%
2018/11/01	24	137.81	34	140.38	143.50	-10	33,412	-0.03%
2018/10/31	40	127.41	61	127.66	130.50	-21	33,151	-0.06%
2018/10/30	60	124.25	42	123.17	119.00	18	32,659	0.06%
2018/10/29	53	127.36	64	128.48	131.50	-11	32,563	-0.03%
2018/10/26	44	129.83	75	128.27	127.00	-31	32,201	-0.10%
2018/10/25	64.1	130.65	44.1	129.68	128.50	19.9	31,833	0.06%
2018/10/24	109.2	147.13	91	147.06	142.50	18.2	31,832	0.06%	大買/
2018/10/23	58	159.03	41	154.21	148.50	17	31,323	0.05%
2018/10/22	47	158.60	32	159.05	162.00	15	30,979	0.05%
2018/10/19	68	166.67	37	164.23	163.00	31	30,862	0.10%
2018/10/18	22	175.11	27	174.91	176.50	-5	30,534	-0.02%
2018/10/17	40.2	176.15	37.1	173.21	170.50	3.1	30,245	0.01%
2018/10/16	45.1	173.87	49	172.91	171.50	-3.9	30,179	-0.01%
2018/10/15	44.2	167.14	48	168.89	168.50	-3.8	30,007	-0.01%
2018/10/12	61.1	162.28	81	164.54	165.00	-19.9	29,748	-0.07%
2018/10/11	34	157.91	19	157.47	156.50	15	29,434	0.05%
2018/10/09	63.1	173.40	73	175.00	173.50	-9.9	29,344	-0.03%
2018/10/08	50	173.13	31	172.81	172.00	19	28,780	0.07%
2018/10/05	79.2	192.29	40	188.05	183.00	39.2	28,198	0.14%
2018/10/04	43	206.84	37	206.23	203.00	6	27,748	0.02%
2018/10/03	18	206.19	39.2	205.99	205.00	-21.2	27,498	-0.08%
2018/10/02	29.1	212.76	29	213.07	208.00	0.1	27,455	0.00%
2018/10/01	22	211.73	17	212.03	211.50	5	27,457	0.02%
2018/09/28	67	213.07	64	212.22	213.00	3	27,546	0.01%
2018/09/27	75.1	221.95	50	215.72	212.00	25.1	27,105	0.09%
2018/09/26	54	232.47	49	231.01	227.00	5	26,961	0.02%
2018/09/25	41	234.65	52	234.79	234.50	-11	27,071	-0.04%
2018/09/21	43.2	231.06	43	230.23	235.00	0.2	27,043	0.00%
2018/09/20	55.1	221.59	57	222.54	223.00	-1.9	26,835	-0.01%
2018/09/19	41	232.01	32	233.23	221.50	9	26,384	0.03%
2018/09/18	46	241.47	24	241.13	234.50	22	26,059	0.08%
2018/09/17	16.1	250.54	19.1	251.93	253.00	-3.1	25,760	-0.01%
2018/09/14	37	242.30	48	247.29	251.50	-11	25,582	-0.04%
2018/09/13	35	241.36	29	239.03	233.50	6	25,169	0.02%
2018/09/12	11	238.95	11	237.77	240.50	0	25,005	0.00%
2018/09/11	34	249.31	30	249.55	247.00	4	24,883	0.02%
2018/09/10	61.1	241.58	68	241.83	247.00	-6.9	24,401	-0.03%
2018/09/07	42.2	242.98	38	240.97	238.00	4.2	23,974	0.02%
2018/09/06	35.2	262.52	28	261.84	256.50	7.2	23,467	0.03%
2018/09/05	37	274.85	20	275.35	267.00	17	23,089	0.07%
2018/09/04	77.1	282.83	73	282.73	283.50	4.1	22,846	0.02%
2018/09/03	32	294.56	16	297.03	283.50	16	22,246	0.07%
2018/08/31	29.2	310.77	28	311.09	314.50	1.2	22,018	0.01%
2018/08/30	11	315.36	15	314.33	312.50	-4	22,071	-0.02%
2018/08/29	42.1	309.62	43.1	310.67	315.00	-1	21,949	0.00%
2018/08/28	56	308.25	37	309.50	303.00	19	21,744	0.09%
2018/08/27	32	298.55	39	303.22	308.50	-7	21,249	-0.03%
2018/08/24	26.1	273.70	42	275.08	280.50	-15.9	20,990	-0.08%
2018/08/23	30	269.68	42	268.04	264.00	-12	21,241	-0.06%
2018/08/22	13.1	277.50	12	278.67	275.00	1.1	21,312	0.01%
2018/08/21	71.2	279.37	70	280.66	282.50	1.2	21,310	0.01%
2018/08/20	39.4	268.68	48	270.08	278.50	-8.6	21,135	-0.04%
2018/08/17	62.1	275.51	28.3	276.98	261.00	33.8	21,063	0.16%
2018/08/16	31	262.84	59	263.47	270.00	-28	20,840	-0.13%
2018/08/15	45.1	246.45	58	244.77	245.50	-12.9	20,887	-0.06%
2018/08/14	58.4	245.84	60	247.93	252.00	-1.6	20,817	-0.01%
2018/08/13	85.1	255.98	60	254.82	244.00	25.1	20,314	0.12%
2018/08/10	61	288.17	67	285.89	271.00	-6	19,989	-0.03%
2018/08/09	60	297.03	46	302.86	299.00	14	19,664	0.07%
2018/08/08	41	318.18	29	314.64	295.00	12	19,452	0.06%
2018/08/07	14	308.39	26	311.83	320.50	-12	19,197	-0.06%
2018/08/06	9	299.11	7	301.79	291.50	2	18,969	0.01%
2018/08/03	37	296.68	26	298.19	289.00	11	18,863	0.06%
2018/08/02	41	317.37	19	317.97	308.50	22	18,451	0.12%
2018/08/01	54	343.95	44	344.59	342.50	10	18,298	0.05%
2018/07/31	35	360.07	21	359.81	347.00	14	17,989	0.08%
2018/07/30	18	398.22	5	387.20	382.00	13	17,887	0.07%
2018/07/27	7	427.21	7	424.86	424.00	0	18,156	0.00%
2018/07/26	47	423.89	55	426.30	420.50	-8	18,569	-0.04%
2018/07/25	21	396.50	30	399.82	415.00	-9	18,642	-0.05%
2018/07/24	50	373.93	55	379.72	391.00	-5	18,778	-0.03%
2018/07/23	35	350.84	29	352.91	369.50	6	18,700	0.03%
2018/07/20	15	356.77	27	357.33	344.00	-12	18,499	-0.06%
2018/07/19	57	379.43	45.4	379.48	382.00	11.6	18,355	0.06%
2018/07/18	56.3	401.03	53	396.33	383.50	3.3	18,399	0.02%
2018/07/17	34	403.43	36.5	400.82	412.00	-2.5	18,211	-0.01%
2018/07/16	37.4	425.52	14	420.50	405.50	23.4	18,356	0.13%
2018/07/13	46.1	443.68	42	443.43	435.50	4.1	18,736	0.02%
2018/07/12	64	420.02	89	422.99	438.00	-25	18,883	-0.13%
2018/07/11	22	400.48	27.9	404.05	406.50	-5.9	19,266	-0.03%
2018/07/10	60	406.87	71	408.35	414.50	-11	19,343	-0.06%
2018/07/09	79	420.74	65	418.77	396.00	14	19,177	0.07%
2018/07/06	69	403.69	44	405.91	410.00	25	18,816	0.13%
2018/07/05	24	433.88	23	434.09	418.00	1	18,552	0.01%
2018/07/04	33	447.33	32	449.13	451.50	1	18,560	0.01%
2018/07/03	40	466.39	27	469.28	450.00	13	18,296	0.07%
2018/07/02	53	448.31	69	445.63	458.50	-16	17,979	-0.09%
2018/06/29	75	405.72	64.2	404.51	417.00	10.8	17,729	0.06%
2018/06/28	87	384.75	109	384.39	390.00	-22	17,478	-0.13%	大賣/
2018/06/27	50	381.12	43	381.48	372.50	7	17,477	0.04%
2018/06/26	17	336.71	43	338.79	358.50	-26	17,256	-0.15%
2018/06/25	32	328.38	17	327.56	326.00	15	17,216	0.09%
2018/06/22	16	333.59	11	334.50	320.50	5	17,293	0.03%
2018/06/21	12	359.79	14	362.46	350.00	-2	17,171	-0.01%
2018/06/20	30	367.48	5.2	371.92	357.00	24.8	17,200	0.14%
2018/06/19	10.1	403.65	7	400.00	394.00	3.1	17,286	0.02%
2018/06/15	8.1	401.10	11.2	403.45	411.00	-3.1	17,344	-0.02%
2018/06/14	10	402.30	10	399.95	394.00	0	17,317	0.00%
2018/06/13	15	401.07	20	399.45	405.00	-5	17,391	-0.03%
2018/06/12	20	408.08	23	409.87	407.00	-3	17,416	-0.02%
2018/06/11	17	417.47	18	417.39	414.50	-1	17,489	-0.01%
2018/06/08	19	410.68	27	413.50	407.50	-8	17,540	-0.05%
2018/06/07	54	409.66	50	413.25	415.50	4	17,441	0.02%
2018/06/06	7	377.36	13	384.27	390.50	-6	17,153	-0.03%
2018/06/05	26	371.65	26	364.35	355.00	0	16,994	0.00%
2018/06/04	21	384.90	20	385.75	378.00	1	16,800	0.01%
2018/06/01	34	380.97	34	380.85	378.00	0	16,659	0.00%
2018/05/31	35	390.80	36	390.29	387.50	-1	16,539	-0.01%
2018/05/30	56	369.79	50	373.09	385.00	6	15,925	0.04%
2018/05/29	38	366.46	31	369.79	366.50	7	15,659	0.04%
2018/05/28	39	363.47	43	363.67	373.50	-4	15,466	-0.03%
2018/05/25	8	332.57	21	333.29	340.00	-13	15,140	-0.09%
2018/05/24	16	307.38	44	310.72	314.00	-28	14,818	-0.19%
2018/05/23	91	324.74	65	321.52	306.00	26	14,468	0.18%
2018/05/22	73	331.57	70	333.23	340.00	3	13,948	0.02%
2018/05/21	13	298.08	10.2	301.34	309.50	2.8	13,624	0.02%
2018/05/18	10	285.65	5	287.10	281.50	5	13,546	0.04%
2018/05/17	7	281.71	19	281.66	281.50	-12	13,469	-0.09%
2018/05/16	24	311.73	18	312.36	312.50	6	13,429	0.04%
2018/05/15	21	299.10	42.4	302.44	312.50	-21.4	13,411	-0.16%
2018/05/14	19	284.45	8	281.94	284.50	11	13,411	0.08%
2018/05/11	7	268.93	13	274.62	259.00	-6	13,396	-0.04%
2018/05/10	17	252.97	22	256.75	261.00	-5	13,388	-0.04%
2018/05/09	12	246.25	12.6	249.92	246.00	-0.6	13,324	0.00%
2018/05/08	14	236.57	6	231.50	232.00	8	13,264	0.06%
2018/05/07	52	239.85	55	242.00	249.50	-3	13,232	-0.02%
2018/05/04	74	230.30	58	228.81	227.00	16	12,909	0.12%
2018/05/03	43	209.79	47	213.31	225.00	-4	12,582	-0.03%
2018/05/02	62	201.90	84.5	201.92	206.00	-22.5	12,074	-0.19%
2018/04/30	86	189.11	83	188.66	187.50	3	11,809	0.03%
2018/04/27	46	185.89	51	185.17	188.00	-5	11,518	-0.04%
2018/04/26	52	173.81	54	173.44	171.00	-2	11,358	-0.02%
2018/04/25	10	173.70	2	177.00	168.00	8	11,272	0.07%
2018/04/24	25	178.40	20	182.73	172.00	5	11,178	0.04%
2018/04/23	3	180.00	13	179.77	180.00	-10	10,937	-0.09%
2018/04/20	27	175.59	21	175.98	164.00	6	10,913	0.05%
2018/04/19	65	178.62	75	180.49	181.00	-10	10,651	-0.09%
2018/04/18	56	159.71	61	160.27	169.00	-5	10,175	-0.05%
2018/04/17	70	154.46	71.4	155.07	157.50	-1.4	9,912	-0.01%
2018/04/16	78	140.59	79.5	141.48	145.50	-1.5	9,297	-0.02%
2018/04/13	22	131.61	18.1	132.25	132.50	3.9	9,036	0.04%
2018/04/12	0	0.00	2	128.50	128.00	-2	8,959	-0.02%
2018/04/11	10	130.45	31	134.08	129.00	-21	8,959	-0.23%
2018/04/10	59	128.57	40.7	128.19	129.50	18.3	8,925	0.20%
2018/04/09	0	0.00	16	119.47	122.00	-16	8,811	-0.18%
2018/04/03	1	118.50	21	117.83	120.00	-20	8,832	-0.23%
2018/04/02	30	121.07	48	121.73	121.50	-18	8,763	-0.21%
2018/03/31	31	121.02	27	120.02	120.00	4	8,657	0.05%
2018/03/30	39	121.69	36	122.61	119.00	3	8,711	0.03%
2018/03/29	2	117.00	7	117.50	118.50	-5	8,524	-0.06%
2018/03/28	38	116.63	34	113.84	115.00	4	8,432	0.05%
2018/03/27	9	117.78	25	116.92	119.50	-16	8,394	-0.19%
2018/03/26	27	112.87	11	112.09	111.00	16	8,231	0.19%
2018/03/23	20	115.75	16	117.00	112.50	4	8,240	0.05%
2018/03/22	106	121.37	98.7	121.35	119.50	7.3	8,166	0.09%	大買/
2018/03/21	10	112.40	19	113.42	112.50	-9	7,858	-0.11%
2018/03/20	80	111.72	67	112.59	109.50	13	7,735	0.17%
2018/03/19	26	109.69	6	109.83	110.00	20	7,620	0.26%
2018/03/16	6	105.75	11	106.77	105.00	-5	7,456	-0.07%
2018/03/15	7	104.86	21	103.40	106.00	-14	7,295	-0.19%
2018/03/14	14	98.17	15	98.97	98.50	-1	7,094	-0.01%
2018/03/13	5	95.58	11	95.65	96.00	-6	6,960	-0.09%
2018/03/12	0	0.00	11	94.96	95.40	-11	6,943	-0.16%
2018/03/09	0	0.00	3	93.30	93.00	-3	6,918	-0.04%
2018/03/08	9	93.69	2	93.65	94.00	7	6,952	0.10%
2018/03/07	7	94.73	5	94.18	93.10	2	6,963	0.03%
2018/03/06	12	95.73	9.3	95.97	95.10	2.7	6,992	0.04%
2018/03/05	9	93.20	16	93.91	93.80	-7	6,990	-0.10%
2018/03/02	18	91.18	15	90.87	91.10	3	6,972	0.04%
2018/03/01	3	88.53	1	89.30	89.90	2	6,982	0.03%
2018/02/27	3	86.77	3	88.93	86.40	0	7,003	0.00%
2018/02/26	2	86.55	1	87.80	87.50	1	7,019	0.01%
2018/02/23	10	89.15	10	85.00	83.30	0	6,937	0.00%
2018/02/21	3	86.80	1	85.80	86.40	2	6,865	0.03%
2018/02/12	2	83.90	0	0.00	83.60	2	6,864	0.03%
2018/02/09	9	83.70	6	83.20	84.20	3	6,924	0.04%
2018/02/08	3	87.13	5	89.00	88.00	-2	6,952	-0.03%
2018/02/07	10	92.10	1	92.20	89.20	9	6,924	0.13%
2018/02/06	7	87.04	10	90.58	87.30	-3	6,841	-0.04%
2018/02/05	5	91.48	4	93.23	96.20	1	6,701	0.01%
2018/02/02	8	99.75	3	96.80	95.80	5	6,646	0.08%
2018/02/01	5	97.68	8	98.10	98.00	-3	6,548	-0.05%
2018/01/31	4	98.30	0	0.00	98.30	4	6,512	0.06%
2018/01/30	2	96.80	12	97.16	97.50	-10	6,446	-0.16%
2018/01/29	4	95.63	6	96.82	98.00	-2	6,372	-0.03%
2018/01/26	20	91.78	3	93.07	92.20	17	6,257	0.27%
2018/01/25	20	96.26	11	95.39	95.40	9	6,086	0.15%
2018/01/24	14	98.84	10	98.30	98.30	4	6,071	0.07%
2018/01/23	38	103.96	25	101.26	100.00	13	5,920	0.22%
2018/01/22	1	104.50	15	107.07	108.50	-14	5,765	-0.24%
2018/01/19	6	104.08	0	0.00	103.00	6	5,632	0.11%
2018/01/18	9	101.68	10	100.59	103.00	-1	5,541	-0.02%
2018/01/17	12	95.29	16	94.73	96.40	-4	5,378	-0.07%
2018/01/16	41	98.44	30	96.47	96.30	11	5,247	0.21%
2018/01/15	14	96.31	9.1	98.28	96.60	4.9	5,072	0.10%
2018/01/12	3	100.50	2	100.50	101.00	1	4,902	0.02%
2018/01/11	14	103.36	13	103.35	102.50	1	4,819	0.02%
2018/01/10	2	110.50	0	0.00	105.00	2	4,689	0.04%
2018/01/09	2	108.50	0	0.00	109.00	2	4,688	0.04%
2018/01/08	1	113.50	1	110.00	110.00	0	4,666	0.00%
2018/01/05	6	116.92	3	117.00	116.00	3	4,630	0.06%
2018/01/04	9	114.89	59	116.19	117.00	-50	4,571	-1.09%
2018/01/03	51.1	110.48	8	111.50	111.50	43.1	4,456	0.97%
2018/01/02	6	100.50	6	101.83	101.50	0	4,329	0.00%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

永豐金-敦南券商分點個股進出
永豐金-敦南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

永豐金-敦南 券商分點個股進出 永豐金-敦南 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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析