華新科 (2492)-永豐金-中正券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
96.5
漲跌
▲1.6
漲幅
+1.69%
成交量
1,159張
產業
上市電子零組件類股▲1.88%
1341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-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/11/22	0	0.00	1	97.30	96.50	-1	1,277	-0.08%
2024/11/21	0	0.00	1	95.40	94.90	-1	1,276	-0.08%
2024/11/20	1	94.60	0	0.00	94.00	1	1,284	0.08%
2024/11/19	1	94.40	0	0.00	95.50	1	1,288	0.08%
2024/11/18	2	94.65	8	94.20	93.80	-6	1,295	-0.46%
2024/11/15	1	95.60	0.1	96.10	95.90	0.9	1,279	0.07%
2024/11/14	2	95.75	0	0.00	95.50	2	1,286	0.16%
2024/11/12	7	99.30	0	0.00	98.90	7	1,274	0.55%
2024/11/11	2	100.75	0	0.00	101.00	2	1,272	0.16%
2024/11/08	0	0.00	8	103.13	102.50	-8	1,280	-0.62%
2024/11/07	0	0.00	9	103.50	103.50	-9	1,306	-0.69%
2024/11/06	0	0.00	6	101.00	100.00	-6	1,307	-0.46%
2024/11/05	7	100.14	0	0.00	99.80	7	1,334	0.52%
2024/11/04	0	0.00	2	101.50	101.00	-2	1,378	-0.15%
2024/11/01	4	100.13	1	102.00	102.00	3	1,448	0.21%
2024/10/30	2	100.75	0	0.00	101.00	2	1,465	0.14%
2024/10/29	4	102.25	1	102.50	102.50	3	1,459	0.21%
2024/10/24	6	104.92	0	0.00	104.50	6	1,554	0.39%
2024/10/16	10	104.50	0	0.00	104.50	10	1,872	0.53%
2024/10/15	1	106.50	1	106.00	106.00	0	2,193	0.00%
2024/10/08	2	104.75	0	0.00	105.00	2	2,606	0.08%
2024/09/27	0	0.00	2	109.00	109.50	-2	2,816	-0.07%
2024/09/25	20	108.50	0	0.00	109.00	20	2,783	0.72%
2024/09/23	0.1	106.00	1	106.50	105.50	-0.9	2,780	-0.03%
2024/09/20	0.3	105.00	1	105.00	104.00	-0.7	2,801	-0.02%
2024/09/19	0.1	103.50	5	103.80	103.50	-4.9	2,846	-0.17%
2024/09/11	0.1	98.70	0	0.00	99.50	0.1	3,225	0.00%
2024/09/10	1	99.10	0	0.00	98.00	1	3,277	0.03%
2024/09/09	3	99.57	0	0.00	100.50	3	3,466	0.09%
2024/09/06	3.1	101.01	1	102.00	101.00	2.1	3,481	0.06%
2024/09/05	5	102.20	1	100.50	100.50	4	3,507	0.11%
2024/09/04	8.2	101.66	0	0.00	102.00	8.2	3,515	0.23%
2024/09/03	3.1	108.16	2	107.50	107.00	1.1	3,507	0.03%
2024/09/02	1	110.00	1	109.50	109.50	0	3,547	0.00%
2024/08/30	1	109.50	1	110.50	110.50	0	3,556	0.00%
2024/08/28	5	108.00	0	0.00	108.00	5	3,593	0.14%
2024/08/27	2	108.00	0	0.00	109.00	2	3,676	0.05%
2024/08/26	1	109.00	2	109.50	109.00	-1	3,688	-0.03%
2024/08/23	1	106.00	1	107.00	107.50	0	3,694	0.00%
2024/08/22	1	107.00	1	106.50	106.50	0	3,710	0.00%
2024/08/21	10	106.85	0	0.00	107.00	10	3,783	0.26%
2024/08/20	6	109.00	0	0.00	108.50	6	3,790	0.16%
2024/08/15	0	108.00	0	0.00	107.00	0	3,838	0.00%
2024/08/14	0	0.00	1	108.00	109.00	-1	3,852	-0.03%
2024/08/13	2	106.50	2	108.00	107.00	0	3,840	0.00%
2024/08/12	0	107.00	4	106.25	106.50	-4	3,848	-0.10%
2024/08/09	0	0.00	1	106.00	104.50	-1	3,873	-0.03%
2024/08/08	11	102.09	22	103.73	102.50	-11	3,846	-0.29%
2024/08/07	1	104.00	5	103.30	105.00	-4	3,841	-0.10%
2024/08/06	5.7	99.08	7	100.03	101.00	-1.3	3,815	-0.03%
2024/08/05	6.2	102.79	4	102.00	102.00	2.2	3,767	0.06%
2024/08/02	1.1	114.90	2	112.50	113.00	-1	3,722	-0.03%
2024/08/01	0	0.00	1	117.00	117.00	-1	3,720	-0.03%
2024/07/31	5	115.50	18	116.08	114.00	-13	3,769	-0.34%
2024/07/30	16	110.06	2	112.25	113.00	14	3,988	0.35%
2024/07/29	5	111.30	0	0.00	111.00	5	3,979	0.13%
2024/07/26	0.3	112.00	0	0.00	114.50	0.3	3,999	0.01%
2024/07/23	2.2	115.80	1	116.00	115.50	1.2	4,067	0.03%
2024/07/22	3.4	115.01	0	0.00	115.00	3.4	4,059	0.08%
2024/07/19	4.2	121.82	33	122.11	120.00	-28.8	4,008	-0.72%
2024/07/18	0.2	124.00	3	124.33	126.00	-2.9	3,996	-0.07%
2024/07/17	2.2	127.92	15	127.60	128.00	-12.8	3,938	-0.33%
2024/07/16	35.1	130.25	7.4	129.09	127.00	27.8	3,889	0.71%
2024/07/15	0	0.00	1	121.50	124.00	-1	3,616	-0.03%
2024/07/12	1.2	123.66	0	0.00	123.50	1.2	3,577	0.03%
2024/07/11	3	122.35	14	124.11	127.00	-11	3,517	-0.31%
2024/07/10	0	0.00	7	119.57	119.00	-7	3,351	-0.21%
2024/07/09	5	117.25	1	119.00	118.00	4	3,337	0.12%
2024/07/08	3	121.33	0	0.00	119.50	3	3,316	0.09%
2024/07/05	8	120.56	7	122.00	121.50	1	3,320	0.03%
2024/07/04	2	118.50	0	0.00	119.00	2	3,269	0.06%
2024/07/03	0	0.00	7	118.57	118.50	-7	3,281	-0.21%
2024/07/02	2	115.50	0	0.00	115.50	2	3,312	0.06%
2024/07/01	3	116.83	0	0.00	116.50	3	3,380	0.09%
2024/06/28	1	118.50	0	118.50	118.00	1	3,663	0.03%
2024/06/27	1.6	116.34	0	117.25	116.50	1.6	4,038	0.04%
2024/06/26	1.3	117.77	0	118.50	118.50	1.3	4,204	0.03%
2024/06/25	1.1	117.65	0	0.00	119.50	1.1	4,278	0.03%
2024/06/24	2	122.50	0	0.00	119.50	2	4,236	0.05%
2024/06/21	16	121.25	9	120.72	121.00	7	4,173	0.17%
2024/06/20	0.1	118.00	1	117.00	118.00	-0.9	4,018	-0.02%
2024/06/19	2	117.50	12	118.17	117.00	-10	4,021	-0.25%
2024/06/18	0	0.00	5	119.50	119.00	-5	4,014	-0.12%
2024/06/17	12	119.29	4	119.25	119.50	8	4,027	0.20%
2024/06/14	3	119.17	12	117.75	118.00	-9	3,983	-0.23%
2024/06/13	1	112.00	1	112.00	112.50	0	3,790	0.00%
2024/06/12	2.5	110.39	0	111.00	111.00	2.4	3,795	0.06%
2024/06/11	2.1	111.00	0	0.00	111.00	2.1	3,835	0.05%
2024/06/07	0	0.00	7	113.29	113.50	-7	3,836	-0.18%
2024/06/06	7.3	110.28	73	110.64	110.50	-65.8	3,818	-1.72%
2024/06/05	0	0.00	2	113.50	112.50	-2	3,787	-0.05%
2024/06/04	40.3	112.84	0	0.00	112.50	40.3	3,821	1.05%
2024/06/03	2	115.50	15	116.00	115.00	-13	3,839	-0.34%
2024/05/31	2	116.00	4	115.25	114.50	-2	3,843	-0.05%
2024/05/30	7	112.43	0	113.00	112.00	7	3,779	0.18%
2024/05/29	0	0.00	1	116.50	114.50	-1	3,800	-0.03%
2024/05/28	3	115.83	0	0.00	116.00	3	3,822	0.08%
2024/05/27	8	116.31	14	116.04	116.50	-6	3,891	-0.15%
2024/05/24	4	109.50	0	0.00	111.00	4	3,851	0.10%
2024/05/23	8	110.13	0	0.00	109.50	8	3,875	0.21%
2024/05/22	0	0.00	1	113.00	113.00	-1	3,847	-0.03%
2024/05/21	2	109.50	0	0.00	110.00	2	3,866	0.05%
2024/05/20	0	0.00	0.2	111.50	110.50	-0.2	3,888	0.00%
2024/05/17	1	112.50	0	0.00	112.00	1	3,894	0.03%
2024/05/16	0	0.00	0.4	113.00	113.50	-0.4	3,938	-0.01%
2024/05/15	48.1	112.99	5	113.50	111.50	43.1	3,953	1.09%
2024/05/14	10	114.50	0	0.00	115.00	10	3,975	0.25%
2024/05/08	0	0.00	5	115.20	115.00	-5	3,979	-0.13%
2024/05/07	0	0.00	2	115.50	115.00	-2	3,973	-0.05%
2024/05/06	1	118.50	3	117.00	116.00	-2	3,960	-0.05%
2024/05/03	8	119.38	4	119.00	117.00	4	3,910	0.10%
2024/05/02	0	112.00	2	111.75	112.50	-2	3,631	-0.05%
2024/04/30	2	111.50	2	112.50	111.50	0	3,644	0.00%
2024/04/29	0.1	114.00	17	112.44	114.50	-16.9	3,622	-0.47%
2024/04/26	0	0.00	2	107.00	107.00	-2	3,558	-0.06%
2024/04/25	4	107.88	0	0.00	107.50	4	3,607	0.11%
2024/04/24	1	110.00	7	109.93	110.50	-6	3,638	-0.16%
2024/04/23	0.7	106.50	2	106.50	107.50	-1.4	3,755	-0.04%
2024/04/22	3	106.67	1	107.50	106.50	2	3,764	0.05%
2024/04/19	3	104.50	2	108.00	104.00	1	3,792	0.03%
2024/04/17	1.1	105.95	1	105.00	105.00	0.1	3,780	0.00%
2024/04/16	7	106.14	0	0.00	104.50	7	3,764	0.19%
2024/04/15	6	110.83	0	113.00	110.00	6	3,719	0.16%
2024/04/12	1	114.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	8.4	114.20	1	115.00	113.50	7.4	3,698	0.20%
2024/04/10	1.1	117.55	0	119.00	117.50	1.1	3,684	0.03%
2024/04/09	0	0.00	3	117.17	117.50	-3	3,712	-0.08%
2024/04/08	2.2	118.14	37	119.08	118.00	-34.8	3,718	-0.94%
2024/04/03	0.1	119.00	0.3	121.50	119.00	-0.2	3,669	-0.01%
2024/04/02	13.4	123.63	6.1	121.11	120.50	7.3	3,630	0.20%
2024/04/01	8.2	119.43	14.2	120.59	124.00	-6	3,358	-0.18%
2024/03/29	46	115.11	8	114.62	113.00	38	3,016	1.26%
2024/03/28	1	113.00	7	112.64	111.50	-6	2,842	-0.21%
2024/03/26	1	108.50	1	110.00	109.00	0	2,790	0.00%
2024/03/25	1	110.50	3	110.00	109.50	-2	2,803	-0.07%
2024/03/22	1.1	107.50	1	108.00	109.50	0.1	2,835	0.00%
2024/03/20	4	108.00	2	110.25	107.00	2	3,059	0.07%
2024/03/18	2	107.50	2	108.00	107.50	0	3,172	0.00%
2024/03/15	1.1	107.45	0	0.00	106.50	1.1	3,214	0.03%
2024/03/14	0	0.00	6	107.42	107.50	-6	3,330	-0.18%
2024/03/13	3	103.50	0	0.00	103.50	3	3,348	0.09%
2024/03/12	2.3	105.50	3	105.83	105.50	-0.7	3,379	-0.02%
2024/03/08	4	103.75	0	0.00	102.50	4	3,657	0.11%
2024/03/07	4.1	105.00	0	0.00	104.50	4.1	3,746	0.11%
2024/03/06	2	107.25	1	107.50	107.00	1	3,982	0.03%
2024/03/05	1	108.50	1	109.50	108.00	0	4,272	0.00%
2024/03/04	2.3	109.48	11	109.45	109.00	-8.7	4,763	-0.18%
2024/02/29	10	113.00	0	0.00	112.00	10	4,915	0.20%
2024/02/27	5	109.20	2.5	112.20	108.50	2.5	5,122	0.05%
2024/02/26	4.4	109.41	0	0.00	111.50	4.4	5,182	0.08%
2024/02/23	0.2	113.00	0	0.00	111.50	0.2	5,212	0.00%
2024/02/22	0	0.00	3	112.67	113.00	-3	5,213	-0.06%
2024/02/21	1	113.50	1.6	113.81	113.00	-0.6	5,245	-0.01%
2024/02/20	0	0.00	1	113.50	112.50	-1	5,234	-0.02%
2024/02/19	0	0.00	1.4	113.86	114.00	-1.4	5,224	-0.03%
2024/02/16	0	110.50	0	0.00	112.50	0	5,225	0.00%
2024/02/15	2	110.75	14	110.07	111.50	-12	5,289	-0.23%
2024/02/05	1	109.00	1	108.02	108.00	0	5,281	0.00%
2024/02/02	2	108.50	0	0.00	109.00	2	5,347	0.04%
2024/02/01	0.1	108.00	1	108.00	108.00	-0.9	5,405	-0.02%
2024/01/30	3.1	107.89	0	0.00	108.00	3.1	5,591	0.06%
2024/01/25	5.1	108.52	0	0.00	108.50	5.1	6,316	0.08%
2024/01/23	0	0.00	2	109.50	110.00	-2	6,637	-0.03%
2024/01/22	2	108.00	0	109.00	108.00	2	6,635	0.03%
2024/01/19	2.3	106.65	0	0.00	107.50	2.3	6,628	0.03%
2024/01/18	0.1	108.02	0	0.00	107.00	0.1	6,594	0.00%
2024/01/17	7	109.57	2	115.50	107.00	5	6,572	0.08%
2024/01/16	2	112.00	0	0.00	111.00	2	6,437	0.03%
2024/01/15	11	112.73	13	114.15	114.50	-2	6,419	-0.03%
2024/01/12	3	109.83	0	0.00	110.00	3	6,378	0.05%
2024/01/11	0.1	113.44	0	0.00	112.50	0.1	6,351	0.00%
2024/01/10	1	111.50	0.1	112.00	111.50	1	6,356	0.01%
2024/01/09	2	113.75	0.2	113.50	113.00	1.9	6,372	0.03%
2024/01/08	2.1	114.36	12.1	114.47	114.00	-10	6,387	-0.16%
2024/01/05	0	0.00	1	116.50	116.00	-1	6,411	-0.02%
2024/01/04	16.1	116.63	1	117.00	116.00	15.1	6,476	0.23%
2024/01/03	12.1	118.01	0	0.00	118.00	12.1	6,470	0.19%
2024/01/02	4.1	123.72	0	0.00	121.00	4.1	6,421	0.06%
2023/12/29	0.1	121.50	0	0.00	123.00	0.1	6,388	0.00%
2023/12/28	10	123.00	0	0.00	123.00	10	6,380	0.16%
2023/12/27	0.3	123.16	6	122.00	122.00	-5.7	6,349	-0.09%
2023/12/26	0.3	123.33	0	0.00	122.50	0.3	6,324	0.00%
2023/12/25	1.1	124.00	1	123.02	124.00	0.1	6,276	0.00%
2023/12/22	2.3	121.98	0	0.00	122.00	2.3	6,259	0.04%
2023/12/21	0	0.00	2.1	124.00	123.50	-2.1	6,230	-0.03%
2023/12/20	0	0.00	1	124.00	124.50	-1	6,209	-0.02%
2023/12/19	3	125.83	1	124.50	125.00	2	6,196	0.03%
2023/12/18	2.1	128.04	3	128.83	128.50	-1	6,165	-0.02%
2023/12/15	3	131.17	1	131.50	130.50	2	6,163	0.03%
2023/12/14	16.1	137.39	15.1	136.57	134.00	1	6,053	0.02%
2023/12/12	1.5	132.33	0	0.00	132.00	1.5	5,991	0.03%
2023/12/11	2	136.75	4	135.25	134.50	-2	5,960	-0.03%
2023/12/08	4.1	131.49	0.2	131.83	132.50	3.9	5,858	0.07%
2023/12/07	0.4	133.50	1.1	132.62	133.00	-0.7	5,800	-0.01%
2023/12/06	6.1	134.83	1	136.00	134.00	5.1	5,791	0.09%
2023/12/05	3.8	138.11	4	140.13	136.50	-0.2	5,742	0.00%
2023/12/04	3	141.50	3.1	141.36	140.50	-0.1	5,676	0.00%
2023/12/01	16.3	140.59	19.5	141.65	140.00	-3.2	5,655	-0.06%
2023/11/30	66.1	139.14	5.1	137.32	136.50	61	5,545	1.10%
2023/11/29	60.9	138.67	123.4	139.05	139.50	-62.5	5,607	-1.12%	大賣/
2023/11/28	3	125.33	14.8	126.09	127.00	-11.8	5,566	-0.21%
2023/11/27	4.1	120.80	1	121.00	120.00	3.1	5,470	0.06%
2023/11/24	10.2	125.69	20.1	127.29	124.00	-10	5,395	-0.18%
2023/11/23	2	121.00	12.3	121.02	122.00	-10.3	5,097	-0.20%
2023/11/22	4	119.88	4	120.13	120.00	0	4,996	0.00%
2023/11/21	1	117.00	12	117.04	116.50	-11	4,921	-0.22%
2023/11/20	2.1	116.50	10	116.50	116.00	-8	4,900	-0.16%
2023/11/17	0	0.00	2	119.50	119.50	-2	4,843	-0.04%
2023/11/15	1	117.50	12	116.58	117.00	-11	4,832	-0.23%
2023/11/14	13.1	116.58	0.1	118.00	116.50	13	4,799	0.27%
2023/11/13	0	121.00	0	0.00	121.50	0	4,733	0.00%
2023/11/10	5.1	121.40	6	121.75	121.50	-1	4,696	-0.02%
2023/11/09	4.1	124.50	1.2	123.65	124.00	3	4,613	0.06%
2023/11/08	3	124.00	2.1	127.10	123.50	0.9	4,562	0.02%
2023/11/07	24.1	124.58	5.5	125.07	124.50	18.6	4,481	0.41%
2023/11/06	15.1	122.93	14.8	123.53	123.50	0.3	4,397	0.01%
2023/11/03	13.1	122.47	11.1	121.86	122.00	2	4,290	0.05%
2023/11/02	6.1	117.16	46.2	116.98	118.50	-40.1	4,019	-1.00%
2023/11/01	12	111.42	15	113.20	111.00	-3	3,663	-0.08%
2023/10/31	2	104.50	2	106.50	104.50	0	3,393	0.00%
2023/10/30	0	0.00	2	105.50	104.50	-2	3,398	-0.06%
2023/10/27	4	103.00	1	103.50	103.00	3	3,394	0.09%
2023/10/26	11	104.05	1	103.50	103.50	10	3,399	0.29%
2023/10/25	10	109.00	0	0.00	107.50	10	3,411	0.29%
2023/10/24	0	106.50	5	108.20	108.50	-5	3,414	-0.15%
2023/10/20	2	104.50	0	104.50	106.50	2	3,405	0.06%
2023/10/19	0	0.00	3	107.00	106.00	-3	3,429	-0.09%
2023/10/18	6	105.00	0	0.00	105.50	6	3,449	0.17%
2023/10/17	0	0.00	1	109.00	107.00	-1	3,445	-0.03%
2023/10/16	1	108.00	1	108.00	108.50	0	3,457	0.00%
2023/10/12	0	0.00	20.3	106.88	108.00	-20.3	3,510	-0.58%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/10/04	3.1	99.21	0	0.00	99.30	3.1	3,489	0.09%
2023/10/03	2	100.50	0	0.00	100.50	2	3,477	0.06%
2023/10/02	0	0.00	1.1	103.50	103.50	-1.1	3,476	-0.03%
2023/09/28	0	0.00	1.1	102.05	102.50	-1.1	3,482	-0.03%
2023/09/27	0	0.00	0.1	101.50	102.00	-0.1	3,494	0.00%
2023/09/26	3	101.50	0	0.00	101.50	3	3,495	0.09%
2023/09/25	2	102.50	0	0.00	103.00	2	3,498	0.06%
2023/09/22	2.1	99.10	10	100.45	103.50	-8	3,520	-0.23%
2023/09/21	10.1	99.85	0.2	100.50	99.60	9.9	3,548	0.28%
2023/09/20	9	103.39	2	103.00	103.50	7	3,493	0.20%
2023/09/19	5.1	106.38	2	110.00	106.00	3.1	3,442	0.09%
2023/09/18	3	108.17	3	108.67	108.00	0	3,369	0.00%
2023/09/15	1	107.00	2	107.75	108.00	-1	3,331	-0.03%
2023/09/14	1	105.50	0	0.00	107.00	1	3,297	0.03%
2023/09/12	4	103.75	0	0.00	106.00	4	3,264	0.12%
2023/09/11	3	106.33	2	104.50	105.00	1	3,251	0.03%
2023/09/08	6	104.92	0	0.00	106.00	6	3,229	0.19%
2023/09/07	8	106.81	2	108.00	106.50	6	3,205	0.19%
2023/09/06	2	106.75	6.5	109.36	111.00	-4.5	3,129	-0.14%
2023/09/05	1	107.00	1.2	107.76	107.50	-0.2	3,044	0.00%
2023/09/04	34	110.22	12	109.04	107.00	22	2,971	0.74%
2023/09/01	8	103.85	55	107.37	108.00	-47	2,638	-1.78%
2023/08/31	1	96.30	22.5	97.81	98.60	-21.5	2,250	-0.96%
2023/08/24	2	94.50	0	0.00	95.40	2	2,458	0.08%
2023/08/23	4	95.80	0	0.00	95.50	4	2,473	0.16%
2023/08/22	0	0.00	8	96.56	96.30	-8	2,500	-0.32%
2023/08/18	2	94.40	2	95.40	94.50	0	2,490	0.00%
2023/08/17	0	0.00	2	93.15	94.00	-2	2,490	-0.08%
2023/08/16	1	89.60	1	91.00	91.30	0	2,480	0.00%
2023/08/15	1	91.70	0	0.00	91.10	1	2,505	0.04%
2023/08/11	1	92.20	1	91.50	91.50	0	2,558	0.00%
2023/08/10	0	0.00	1	90.30	90.00	-1	2,589	-0.04%
2023/08/09	1	90.20	0	0.00	90.30	1	2,610	0.04%
2023/08/08	4	92.00	0	0.00	91.30	4	2,629	0.15%
2023/08/07	1	91.80	0	0.00	92.70	1	2,650	0.04%
2023/08/04	1	93.00	1	93.10	93.00	0	2,678	0.00%
2023/08/02	2	93.45	6	94.72	93.30	-4	2,678	-0.15%
2023/08/01	3	94.67	2	97.00	94.70	1	2,797	0.04%
2023/07/31	0	0.00	3	96.53	94.90	-3	2,977	-0.10%
2023/07/28	0	0.00	2	95.80	95.70	-2	2,962	-0.07%
2023/07/26	3	93.97	0	0.00	94.00	3	2,922	0.10%
2023/07/24	8	95.05	2	95.25	94.10	6	2,945	0.20%
2023/07/21	6	97.05	0	0.00	97.30	6	2,935	0.20%
2023/07/20	0	0.00	5	99.98	99.80	-5	2,954	-0.17%
2023/07/19	5	99.14	2	100.00	98.50	3	2,970	0.10%
2023/07/18	3.5	99.34	33	100.29	99.30	-29.5	3,009	-0.98%
2023/07/17	23	99.48	5	99.62	100.50	18	2,991	0.60%
2023/07/14	0	0.00	4	97.50	97.90	-4	2,973	-0.13%
2023/07/13	0	0.00	3	97.67	96.40	-3	3,004	-0.10%
2023/07/12	2	95.65	0	0.00	95.60	2	3,029	0.07%
2023/07/11	1	96.40	2.3	96.09	96.60	-1.3	3,173	-0.04%
2023/07/06	3	95.30	1	96.20	94.80	2	3,681	0.05%
2023/07/04	5	95.78	6	96.30	96.60	-1	3,818	-0.03%
2023/07/03	0	0.00	8	96.65	96.50	-8	3,832	-0.21%
2023/06/30	4	95.75	0	0.00	95.40	4	3,864	0.10%
2023/06/29	3	97.23	0	0.00	96.80	3	3,841	0.08%
2023/06/28	0	0.00	3	93.80	93.70	-3	3,778	-0.08%
2023/06/27	10.3	93.78	0	0.00	93.60	10.3	3,781	0.27%
2023/06/26	5	94.20	0	0.00	94.80	5	3,767	0.13%
2023/06/21	5	96.20	5	94.90	94.90	0	3,782	0.00%
2023/06/20	4	95.03	0	0.00	94.80	4	3,767	0.11%
2023/06/19	7.1	95.65	0	0.00	95.30	7.1	3,758	0.19%
2023/06/16	1	96.00	1	94.90	95.80	0	3,753	0.00%
2023/06/15	1	96.80	1.3	96.28	96.80	-0.3	3,729	-0.01%
2023/06/14	2	95.65	0	0.00	95.70	2	3,742	0.05%
2023/06/13	1	96.00	0	0.00	96.10	1	3,752	0.03%
2023/06/12	6	94.75	2	94.90	94.80	4	3,752	0.11%
2023/06/09	3	95.73	1	95.50	96.10	2	3,703	0.05%
2023/06/08	9	96.06	1	95.10	95.10	8	3,694	0.22%
2023/06/07	4	98.95	1	99.30	99.10	3	3,651	0.08%
2023/06/06	14	101.09	0	0.00	99.00	14	3,634	0.39%
2023/06/02	2	104.50	5	105.20	105.50	-3	3,542	-0.08%
2023/06/01	0	0.00	2	103.50	102.50	-2	3,538	-0.06%
2023/05/31	1	103.50	13	103.54	104.00	-12	3,541	-0.34%
2023/05/29	0	0.00	1	100.50	101.00	-1	3,544	-0.03%
2023/05/25	1	100.00	1	99.50	99.50	0	3,578	0.00%
2023/05/24	0	0.00	1	99.40	100.00	-1	3,610	-0.03%
2023/05/23	1	99.60	0	0.00	100.00	1	3,626	0.03%
2023/05/22	2	101.00	6	100.17	100.50	-4	3,656	-0.11%
2023/05/19	4	98.90	6	100.05	98.60	-2	3,757	-0.05%
2023/05/18	1	100.00	3	99.80	100.00	-2	3,904	-0.05%
2023/05/17	0	0.00	2	98.90	98.40	-2	3,903	-0.05%
2023/05/16	1	98.40	1	98.20	98.20	0	3,933	0.00%
2023/05/15	5	94.40	0	0.00	95.20	5	3,896	0.13%
2023/05/12	1	95.20	2	95.55	95.70	-1	3,887	-0.03%
2023/05/11	4	98.10	2	97.15	96.60	2	3,945	0.05%
2023/05/10	3	99.30	3	99.47	98.70	0	3,936	0.00%
2023/05/09	4	98.60	1	98.50	99.00	3	3,924	0.08%
2023/05/08	28	100.16	16	102.75	99.80	12	3,908	0.31%
2023/05/05	6	99.25	29.1	100.92	102.00	-23.1	3,817	-0.60%
2023/05/03	1	95.40	1	94.90	94.60	0	4,051	0.00%
2023/05/02	7	95.84	9	95.84	95.90	-2	4,090	-0.05%
2023/04/28	3	95.70	4	96.55	95.40	-1	4,112	-0.02%
2023/04/27	5.1	93.68	4	92.75	93.70	1.1	4,077	0.03%
2023/04/26	0	0.00	0	94.20	94.00	0	4,061	0.00%
2023/04/25	18.1	93.93	0	0.00	93.30	18.1	4,030	0.45%
2023/04/21	10	98.39	2	98.60	97.10	8	3,959	0.20%
2023/04/20	8	103.25	5	102.10	102.00	3	3,892	0.08%
2023/04/19	4	104.75	0	0.00	103.00	4	3,884	0.10%
2023/04/18	11	107.32	4	108.00	106.00	7	3,843	0.18%
2023/04/17	2	107.75	2	107.50	107.00	0	3,789	0.00%
2023/04/14	8	111.13	6	110.67	110.50	2	3,725	0.05%
2023/04/13	47	109.78	48.2	109.96	109.00	-1.2	3,574	-0.03%
2023/04/12	15	107.50	22.2	107.55	110.00	-7.2	3,373	-0.21%
2023/04/11	20	101.63	27.1	101.74	102.50	-7.1	3,130	-0.23%
2023/04/10	3	99.83	14.1	102.28	100.00	-11.1	3,037	-0.37%
2023/04/07	2	94.20	1	94.50	94.70	1	2,876	0.03%
2023/04/06	0	94.10	0	0.00	94.70	0	2,867	0.00%
2023/03/31	5	98.30	7	96.66	96.70	-2	2,850	-0.07%
2023/03/30	1	95.20	2	95.95	95.50	-1	2,825	-0.04%
2023/03/29	2	93.60	0	0.00	94.10	2	2,840	0.07%
2023/03/28	11	95.49	0	0.00	94.80	11	2,858	0.38%
2023/03/27	1	97.20	1	97.20	96.60	0	2,868	0.00%
2023/03/24	1	98.00	3	97.67	98.00	-2	2,895	-0.07%
2023/03/23	1	96.80	5	96.38	96.20	-4	2,865	-0.14%
2023/03/21	0	0.00	1	95.10	94.20	-1	2,870	-0.03%
2023/03/20	2.1	94.00	0	0.00	94.10	2.1	2,897	0.07%
2023/03/17	1	92.60	0	0.00	92.90	1	2,906	0.03%
2023/03/16	4	93.00	0	0.00	92.90	4	2,893	0.14%
2023/03/15	2.2	94.60	0	0.00	94.70	2.2	2,884	0.08%
2023/03/14	2	93.80	0	0.00	93.50	2	2,882	0.07%
2023/03/13	1	95.00	1	93.60	95.00	0	2,909	0.00%
2023/03/10	5	96.94	3.7	96.39	95.30	1.3	2,904	0.05%
2023/03/09	12	98.94	0	0.00	98.70	12	2,871	0.42%
2023/03/08	2	101.00	0	0.00	100.50	2	2,855	0.07%
2023/03/07	15.1	102.00	15	101.57	102.00	0.1	2,838	0.00%
2023/03/06	2	101.25	5.1	99.88	102.00	-3.1	2,805	-0.11%
2023/03/03	2	97.80	2	98.30	97.60	0	2,749	0.00%
2023/03/02	2.3	96.80	1	96.10	95.90	1.3	2,722	0.05%
2023/03/01	9	97.94	7	97.76	97.10	2	2,690	0.07%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/23	2	99.00	3	101.17	101.00	-1	2,578	-0.04%
2023/02/22	2	98.50	1	99.30	98.10	1	2,553	0.04%
2023/02/21	2.5	100.80	2	102.25	101.00	0.5	2,515	0.02%
2023/02/20	24	100.50	25	101.10	100.50	-1	2,502	-0.04%
2023/02/17	7	100.39	7	100.20	101.00	0	2,476	0.00%
2023/02/16	7	98.64	26	99.38	100.50	-19	2,360	-0.81%
2023/02/15	8	93.83	6	95.50	93.90	2	2,239	0.09%
2023/02/14	12	95.43	13	94.46	95.70	-1	2,217	-0.04%
2023/02/13	1	92.60	1	93.00	93.70	0	2,211	0.00%
2023/02/10	3	93.83	1	93.80	93.00	2	2,224	0.09%
2023/02/09	20	95.18	1	96.20	94.80	19	2,220	0.86%
2023/02/08	22	99.15	22	98.55	98.70	0	2,154	0.00%
2023/02/07	2	98.00	0	0.00	98.50	2	2,151	0.09%
2023/02/06	3	98.60	2.1	99.36	98.70	0.9	2,182	0.04%
2023/02/03	8	101.50	10	100.50	100.00	-2	2,200	-0.09%
2023/02/02	4	101.13	2.2	102.95	101.50	1.8	2,212	0.08%
2023/02/01	11.1	94.07	54	95.17	98.80	-42.9	2,022	-2.12%
2023/01/31	3	88.50	5	88.94	89.90	-2	1,830	-0.11%
2023/01/30	0	0.00	9	87.28	87.70	-9	1,790	-0.50%
2023/01/13	5	84.64	0	0.00	84.10	5	1,796	0.28%
2023/01/10	0	0.00	1	86.00	86.00	-1	1,854	-0.05%
2023/01/09	20	85.40	6	84.83	85.60	14	1,859	0.75%
2023/01/06	0	0.00	4	82.28	82.40	-4	1,844	-0.22%
2023/01/04	0	0.00	3	80.47	80.90	-3	1,856	-0.16%
2023/01/03	0	0.00	4	79.40	79.20	-4	1,859	-0.22%
2022/12/30	1	78.70	1	79.00	79.00	0	1,868	0.00%
2022/12/29	0	0.00	1	78.90	78.20	-1	1,880	-0.05%
2022/12/28	5	78.72	1	78.70	78.50	4	1,898	0.21%
2022/12/27	1	79.30	7	80.23	79.90	-6	1,910	-0.31%
2022/12/26	2	78.90	1	79.00	79.00	1	1,930	0.05%
2022/12/23	1	78.10	1	78.60	78.70	0	1,957	0.00%
2022/12/22	0	0.00	1	79.00	79.80	-1	1,986	-0.05%
2022/12/21	2	77.85	0	0.00	77.50	2	1,990	0.10%
2022/12/20	5	79.18	0	0.00	78.00	5	1,984	0.25%
2022/12/16	4	81.05	2	81.00	81.00	2	1,986	0.10%
2022/12/14	1	82.30	1	82.70	83.20	0	1,983	0.00%
2022/12/13	3	82.37	5	82.70	81.90	-2	1,988	-0.10%
2022/12/12	9	82.96	5	82.36	84.50	4	1,974	0.20%
2022/12/09	1	82.70	0	0.00	82.10	1	1,964	0.05%
2022/12/08	0	0.00	10	82.41	82.40	-10	1,972	-0.51%
2022/12/07	2	83.85	0	0.00	83.40	2	1,966	0.10%
2022/12/06	8	86.84	0	0.00	85.80	8	1,964	0.41%
2022/12/05	7	89.73	3	90.20	89.00	4	1,998	0.20%
2022/12/01	1	87.80	2	89.15	87.90	-1	1,998	-0.05%
2022/11/30	0.1	86.80	3	86.03	87.30	-2.9	1,984	-0.15%
2022/11/29	2	83.30	1	84.20	85.40	1	1,979	0.05%
2022/11/28	1	83.90	0	0.00	84.10	1	1,976	0.05%
2022/11/25	1	86.20	1	85.20	85.20	0	1,987	0.00%
2022/11/24	1	84.80	1	85.90	86.40	0	1,993	0.00%
2022/11/23	3	84.40	0	0.00	84.20	3	1,994	0.15%
2022/11/17	4	87.63	0	0.00	88.40	4	2,003	0.20%
2022/11/16	3	87.10	0	0.00	87.30	3	1,996	0.15%
2022/11/15	1	87.70	6	87.93	88.40	-5	1,980	-0.25%
2022/11/14	0	0.00	7.5	86.37	86.60	-7.5	1,965	-0.38%
2022/11/11	2	85.65	2	88.55	85.60	0	1,977	0.00%
2022/11/10	0	0.00	1	84.70	84.70	-1	1,929	-0.05%
2022/11/09	2.1	83.84	4	84.33	84.10	-1.9	1,921	-0.10%
2022/11/08	0	0.00	1.3	82.23	81.20	-1.3	1,873	-0.07%
2022/11/07	1	81.70	0	0.00	81.40	1	1,855	0.05%
2022/11/04	0	0.00	1.1	81.48	81.70	-1.1	1,840	-0.06%
2022/11/02	1.2	79.37	40	79.67	79.50	-38.8	1,824	-2.13%
2022/11/01	41.2	81.16	2	80.35	81.50	39.2	1,785	2.20%
2022/10/31	1	78.90	4	78.28	79.00	-3	1,729	-0.17%
2022/10/28	10	75.96	1	75.70	73.10	9	1,671	0.54%
2022/10/27	0	0.00	2	78.80	79.00	-2	1,631	-0.13%
2022/10/25	2	77.15	0	0.00	77.00	2	1,637	0.12%
2022/10/24	0	0.00	2	77.00	76.80	-2	1,620	-0.12%
2022/10/21	1	73.90	0	0.00	73.50	1	1,610	0.06%
2022/10/20	1	76.00	0	0.00	75.30	1	1,606	0.06%
2022/10/19	2	77.95	0	0.00	78.00	2	1,591	0.13%
2022/10/18	0	0.00	3	78.90	79.00	-3	1,565	-0.19%
2022/10/17	1	74.00	1	76.20	76.90	0	1,562	0.00%
2022/10/14	0	0.00	1	75.30	75.30	-1	1,580	-0.06%
2022/10/13	1	72.60	0	0.00	71.90	1	1,593	0.06%
2022/10/11	2	75.45	0	0.00	74.60	2	1,618	0.12%
2022/10/06	0	0.00	1	79.10	78.90	-1	1,637	-0.06%
2022/09/30	0	0.00	1	72.30	74.50	-1	1,688	-0.06%
2022/09/29	1	73.60	2	76.50	75.20	-1	1,690	-0.06%
2022/09/28	0	0.00	2	73.90	73.30	-2	1,679	-0.12%
2022/09/26	4	78.15	1	77.10	77.00	3	1,720	0.17%
2022/09/23	0.1	83.70	0	0.00	83.40	0.1	1,758	0.01%
2022/09/21	1	84.90	0	0.00	85.40	1	1,782	0.06%
2022/09/20	2	86.55	0	0.00	86.60	2	1,763	0.11%
2022/09/16	3.2	88.72	0	0.00	88.40	3.2	1,762	0.18%
2022/09/14	1	90.00	2	91.45	91.60	-1	1,772	-0.06%
2022/09/13	1	93.10	1	92.70	92.90	0	1,776	0.00%
2022/09/12	0	0.00	4	91.20	92.90	-4	1,817	-0.22%
2022/09/07	3.1	84.36	0	0.00	84.20	3.1	1,786	0.17%
2022/09/06	4.4	86.68	0	0.00	86.00	4.4	1,814	0.24%
2022/09/05	3	88.20	0	0.00	87.40	3	1,820	0.16%
2022/09/02	1	90.00	1	90.40	89.90	0	1,830	0.00%
2022/09/01	2	90.75	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	1	93.00	93.00	-1	1,821	-0.05%
2022/08/29	3.1	90.72	0	0.00	90.20	3.1	1,819	0.17%
2022/08/26	0	0.00	5	95.10	95.00	-5	1,823	-0.27%
2022/08/25	0	0.00	4	93.48	94.00	-4	1,843	-0.22%
2022/08/24	3	92.07	1	92.00	91.70	2	1,850	0.11%
2022/08/23	2	92.45	0	0.00	92.60	2	1,860	0.11%
2022/08/19	0	0.00	4	94.78	94.80	-4	1,950	-0.21%
2022/08/18	1	91.80	1	93.50	93.40	0	1,949	0.00%
2022/08/15	1	94.10	8	94.09	94.70	-7	1,914	-0.37%
2022/08/12	0	0.00	1	92.00	93.50	-1	1,913	-0.05%
2022/08/10	0	0.00	3	89.80	89.50	-3	1,954	-0.15%
2022/08/09	2	93.30	0	0.00	93.90	2	1,976	0.10%
2022/08/08	1	93.90	0	0.00	94.00	1	1,963	0.05%
2022/08/02	2	96.85	0	0.00	96.00	2	2,068	0.10%
2022/08/01	1	99.60	1	99.50	99.40	0	2,112	0.00%
2022/07/29	5	101.00	0	0.00	101.50	5	2,144	0.23%
2022/07/28	0	0.00	1	100.50	101.00	-1	2,169	-0.05%
2022/07/26	3	99.70	4	100.13	99.50	-1	2,220	-0.05%
2022/07/25	1	101.00	6	101.17	102.00	-5	2,221	-0.23%
2022/07/22	7	101.71	3	102.50	102.00	4	2,232	0.18%
2022/07/21	5	102.30	8	101.69	102.50	-3	2,237	-0.13%
2022/07/20	5	99.58	4	99.65	98.80	1	2,209	0.05%
2022/07/19	8	99.46	3	100.03	99.90	5	2,217	0.23%
2022/07/18	3	97.33	0	0.00	99.00	3	2,197	0.14%
2022/07/15	2	95.25	0	0.00	96.30	2	2,184	0.09%
2022/07/14	4	95.30	5	95.34	95.90	-1	2,225	-0.04%
2022/07/13	0	0.00	1	93.00	92.00	-1	2,215	-0.05%
2022/07/11	1	91.50	0	0.00	91.50	1	2,197	0.05%
2022/07/08	1	94.30	0	0.00	94.50	1	2,180	0.05%
2022/07/07	1	90.80	1	91.40	91.40	0	2,129	0.00%
2022/07/06	2	88.50	0	0.00	87.60	2	2,123	0.09%
2022/07/05	1	87.50	2	88.50	88.60	-1	2,149	-0.05%
2022/07/04	6.1	85.51	13	85.80	85.80	-6.9	2,128	-0.32%
2022/07/01	4	85.00	0.1	85.00	82.70	3.9	2,102	0.19%
2022/06/30	2.1	90.00	2	90.80	89.70	0.1	2,029	0.00%
2022/06/29	1	93.30	0	0.00	93.10	1	2,000	0.05%
2022/06/28	3	95.10	0	0.00	95.20	3	1,986	0.15%
2022/06/27	0	0.00	1	97.20	97.90	-1	1,996	-0.05%
2022/06/23	2	93.85	0	0.00	93.60	2	1,987	0.10%
2022/06/22	2.1	94.57	0	0.00	93.10	2.1	1,977	0.11%
2022/06/21	0.1	97.10	0	0.00	97.70	0.1	1,959	0.00%
2022/06/20	9.1	96.81	1	95.40	94.50	8.1	1,961	0.41%
2022/06/17	3.1	100.32	4	100.65	100.50	-0.9	1,903	-0.05%
2022/06/16	1	105.00	0	0.00	103.00	1	1,869	0.05%
2022/06/15	1	106.00	0	0.00	105.50	1	1,869	0.05%
2022/06/13	3	108.00	3	108.33	107.00	0	1,903	0.00%
2022/06/10	3	114.17	9	113.72	113.50	-6	1,898	-0.32%
2022/06/09	1	117.00	1	117.50	117.00	0	1,888	0.00%
2022/06/07	2	118.50	1	119.00	118.00	1	1,903	0.05%
2022/06/06	0	0.00	3	120.50	120.00	-3	1,916	-0.16%
2022/06/01	1	117.50	0	0.00	116.50	1	1,952	0.05%
2022/05/31	4	116.00	0	0.00	116.00	4	1,951	0.20%
2022/05/30	30	117.47	25	116.50	116.50	5	1,952	0.26%
2022/05/27	0	0.00	1	116.50	116.00	-1	1,899	-0.05%
2022/05/25	10	110.50	0	0.00	111.00	10	1,904	0.52%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0	0.00	1	110.50	111.00	-1	2,006	-0.05%
2022/05/18	1	114.50	3	114.33	113.00	-2	2,013	-0.10%
2022/05/17	2	110.50	2	111.50	112.50	0	1,983	0.00%
2022/05/12	1.1	104.05	1	105.50	104.00	0.1	1,959	0.00%
2022/05/10	3	108.00	1	109.00	109.50	2	1,916	0.10%
2022/05/09	3.1	108.55	2	109.50	108.50	1.1	1,890	0.06%
2022/05/06	3	113.50	4	113.00	113.00	-1	1,844	-0.05%
2022/05/05	1	117.50	1	117.50	118.00	0	1,829	0.00%
2022/05/04	3	118.00	10	117.50	117.50	-7	1,823	-0.38%
2022/05/03	0	0.00	3	122.50	123.50	-3	1,783	-0.17%
2022/04/27	2	118.00	1	120.50	121.00	1	1,787	0.06%
2022/04/26	4	121.25	1	121.00	121.00	3	1,777	0.17%
2022/04/25	2.1	122.26	0	0.00	121.50	2.1	1,827	0.11%
2022/04/22	1.1	128.68	0	0.00	129.00	1.1	1,809	0.06%
2022/04/20	2	128.00	0	0.00	129.00	2	1,853	0.11%
2022/04/19	0	0.00	1	131.00	129.50	-1	1,855	-0.05%
2022/04/18	1	127.00	4	128.00	128.00	-3	1,927	-0.16%
2022/04/15	1.1	128.57	0	0.00	129.00	1.1	1,936	0.05%
2022/04/13	0	132.00	0	0.00	132.00	0	2,013	0.00%
2022/04/12	1	128.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	5.2	130.25	1	128.50	128.50	4.2	2,361	0.18%
2022/04/08	1	136.00	0	0.00	136.00	1	2,391	0.04%
2022/04/07	0.2	137.09	0	0.00	135.50	0.2	2,394	0.01%
2022/04/06	2	139.25	8	139.13	139.50	-6	2,384	-0.25%
2022/03/29	2	140.25	0	0.00	141.00	2	2,473	0.08%
2022/03/24	1	144.00	0	0.00	144.00	1	2,548	0.04%
2022/03/23	1	145.00	0	0.00	145.00	1	2,577	0.04%
2022/03/22	0	144.71	0	0.00	145.00	0	2,617	0.00%
2022/03/17	8	144.00	2	142.00	144.50	6	2,810	0.21%
2022/03/16	2	136.25	0	0.00	136.00	2	2,793	0.07%
2022/03/15	1	138.50	0	0.00	138.50	1	2,798	0.04%
2022/03/14	1	141.00	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0	0.00	2.3	140.63	141.50	-2.3	2,949	-0.08%
2022/03/10	0	0.00	1	143.00	142.50	-1	2,981	-0.03%
2022/03/09	0	0.00	1	139.50	139.50	-1	3,012	-0.03%
2022/03/08	3	138.83	0	0.00	138.00	3	3,068	0.10%
2022/03/07	3	142.50	0	0.00	142.00	3	3,125	0.10%
2022/03/04	0	0.00	1	148.00	148.00	-1	3,559	-0.03%
2022/03/03	2	150.25	0	0.00	150.00	2	3,658	0.05%
2022/03/02	0	0.00	1	151.00	151.00	-1	3,710	-0.03%
2022/03/01	1	151.00	1	151.50	151.00	0	3,751	0.00%
2022/02/25	1	146.50	0	0.00	146.00	1	3,827	0.03%
2022/02/24	0.1	147.00	1.3	147.70	146.50	-1.2	3,894	-0.03%
2022/02/23	1	151.50	2	151.00	151.50	-1	3,966	-0.03%
2022/02/22	3.2	153.00	0	0.00	153.50	3.2	4,041	0.08%
2022/02/21	0	0.00	2	157.50	157.50	-2	4,181	-0.05%
2022/02/18	2	156.00	0	0.00	157.00	2	4,352	0.05%
2022/02/17	1	158.00	2	159.51	158.50	-1	4,386	-0.02%
2022/02/16	1	158.00	1.1	158.95	158.50	-0.1	4,434	0.00%
2022/02/15	1	155.50	1	156.50	155.00	0	4,472	0.00%
2022/02/14	4	154.88	0	0.00	154.50	4	4,496	0.09%
2022/02/10	0	0.00	1	158.50	158.50	-1	4,635	-0.02%
2022/02/09	1	158.50	4	158.00	158.50	-3	4,670	-0.06%
2022/02/08	1	156.50	1	153.50	156.50	0	4,725	0.00%
2022/01/26	1.2	150.63	0	0.00	150.50	1.2	5,156	0.02%
2022/01/24	1	151.50	1	154.00	154.00	0	5,208	0.00%
2022/01/19	0.1	156.50	0	0.00	156.50	0.1	5,293	0.00%
2022/01/18	5	159.30	3	160.67	157.50	2	5,301	0.04%
2022/01/17	1	153.00	1	157.00	157.00	0	5,263	0.00%
2022/01/14	1	152.50	6	152.25	154.50	-5	5,266	-0.09%
2022/01/13	2.1	154.05	8	155.50	154.50	-5.9	5,271	-0.11%
2022/01/12	2.4	157.79	3	156.33	156.00	-0.6	5,279	-0.01%
2022/01/11	25.1	163.64	1	160.50	160.50	24.1	5,269	0.46%
2022/01/10	0	0.00	11	167.50	167.50	-11	5,210	-0.21%
2022/01/07	5	167.00	0	0.00	167.00	5	5,231	0.10%
2022/01/05	23.1	173.05	23.5	174.77	173.00	-0.4	5,265	-0.01%
2022/01/04	21.2	176.53	28.5	176.16	177.00	-7.3	5,217	-0.14%
2022/01/03	4	170.75	4	171.00	171.00	0	4,972	0.00%
2021/12/30	1	166.50	2	167.00	167.00	-1	4,978	-0.02%
2021/12/28	1	167.00	0	0.00	167.50	1	5,039	0.02%
2021/12/27	0.2	166.00	1	168.50	167.00	-0.8	5,057	-0.02%
2021/12/24	1.2	168.25	1	170.00	166.00	0.2	5,096	0.00%
2021/12/23	8.1	169.56	3	169.67	169.00	5.1	5,131	0.10%
2021/12/22	1.1	169.95	2	169.50	169.00	-0.9	5,181	-0.02%
2021/12/21	1	166.50	2.1	166.52	167.00	-1.1	5,179	-0.02%
2021/12/20	1	165.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	2	165.75	2	166.50	166.50	0	5,157	0.00%
2021/12/16	3	166.83	3	167.83	166.00	0	5,136	0.00%
2021/12/15	11	168.05	5	167.10	167.50	6	5,114	0.12%
2021/12/14	2	162.50	2	164.25	162.50	0	5,024	0.00%
2021/12/13	3	162.33	4	162.88	162.00	-1	5,000	-0.02%
2021/12/10	3	164.50	0	0.00	164.00	3	4,978	0.06%
2021/12/09	1	164.54	2	167.00	167.00	-1	4,960	-0.02%
2021/12/08	1	165.00	1	166.00	164.00	0	4,937	0.00%
2021/12/07	6.2	164.88	0	0.00	164.00	6.2	4,901	0.13%
2021/12/06	2	170.00	0	0.00	169.00	2	4,809	0.04%
2021/12/03	1.1	172.53	1	172.50	172.50	0.1	4,804	0.00%
2021/12/02	5.2	172.76	1	174.50	171.00	4.2	4,774	0.09%
2021/12/01	3	174.67	1	175.50	174.50	2	4,705	0.04%
2021/11/30	19.2	174.80	15	178.23	173.50	4.2	4,614	0.09%
2021/11/29	2	174.00	9.5	175.03	176.00	-7.5	4,155	-0.18%
2021/11/26	7	174.57	6	176.42	173.00	1	4,068	0.02%
2021/11/25	0.1	179.00	3	179.33	178.50	-2.9	4,027	-0.07%
2021/11/24	12	180.29	3	178.83	179.50	9	3,993	0.23%
2021/11/23	20.2	180.10	23	180.65	180.00	-2.8	3,928	-0.07%
2021/11/22	7	181.71	23	181.76	183.50	-16	3,864	-0.41%
2021/11/19	43.6	176.72	26	178.54	177.50	17.6	3,775	0.47%
2021/11/18	26.3	174.94	23	174.43	175.00	3.3	3,691	0.09%
2021/11/17	12	169.66	13.3	167.62	171.00	-1.3	3,533	-0.04%
2021/11/16	19	160.50	19	160.61	160.50	0	3,392	0.00%
2021/11/15	3	159.50	4.3	160.00	160.00	-1.3	3,437	-0.04%
2021/11/12	0.1	155.50	5	155.00	154.50	-5	3,408	-0.15%
2021/11/10	5	159.40	1	159.00	159.00	4	3,368	0.12%
2021/11/09	4	155.88	9	156.61	159.00	-5	3,360	-0.15%
2021/11/08	3	151.17	0	0.00	151.50	3	3,263	0.09%
2021/11/05	3	154.17	0	0.00	154.00	3	3,245	0.09%
2021/11/04	17	160.32	7	159.29	157.50	10	3,204	0.31%
2021/11/03	3	156.83	32.2	154.53	158.00	-29.2	2,986	-0.98%
2021/11/02	3.5	144.93	0	0.00	144.00	3.5	2,795	0.13%
2021/11/01	0.1	150.00	4	150.00	150.00	-4	2,739	-0.14%
2021/10/28	4	153.50	4	153.00	153.50	0	2,728	0.00%
2021/10/27	1	149.00	0	0.00	151.50	1	2,699	0.04%
2021/10/26	1	151.00	2	151.00	150.50	-1	2,695	-0.04%
2021/10/21	3.1	146.84	2	147.25	147.50	1.1	2,735	0.04%
2021/10/20	3.1	147.35	1	145.00	147.50	2.1	2,728	0.08%
2021/10/19	0.1	145.50	0	0.00	145.00	0.1	2,729	0.00%
2021/10/18	3	143.33	2	146.00	143.00	1	2,767	0.04%
2021/10/15	4	145.63	3	144.50	146.00	1	2,798	0.04%
2021/10/14	1	139.00	3	140.67	142.00	-2	2,803	-0.07%
2021/10/13	3	139.33	2	138.50	138.50	1	2,790	0.04%
2021/10/08	2	150.00	4	150.50	148.00	-2	2,757	-0.07%
2021/10/07	2	149.00	2.1	147.62	150.00	-0.1	2,769	0.00%
2021/10/06	0.1	147.00	0	0.00	143.50	0.1	2,748	0.00%
2021/10/05	0.2	148.33	0	0.00	149.00	0.2	2,729	0.01%
2021/10/04	4	147.25	1	147.50	146.00	3	2,731	0.11%
2021/10/01	3	148.17	1.2	148.13	149.50	1.9	2,788	0.07%
2021/09/29	2	152.25	2.3	154.44	155.00	-0.3	2,848	-0.01%
2021/09/28	11.1	158.64	0	0.00	158.00	11.1	2,819	0.39%
2021/09/27	1	164.50	0	0.00	163.50	1	2,851	0.04%
2021/09/24	1.1	167.00	0	0.00	166.50	1.1	3,018	0.04%
2021/09/23	0	167.50	0	0.00	165.50	0	3,165	0.00%
2021/09/22	1.1	165.09	1	166.00	165.00	0.1	3,268	0.00%
2021/09/15	3	168.33	7	168.07	167.50	-4	3,294	-0.12%
2021/09/14	1.1	172.10	0	0.00	172.00	1.1	3,316	0.03%
2021/09/13	2	172.50	0	0.00	172.50	2	3,344	0.06%
2021/09/10	0	0.00	1.1	172.19	175.00	-1.1	3,390	-0.03%
2021/09/09	1.1	174.09	3	173.33	174.00	-1.9	3,462	-0.05%
2021/09/08	2	177.50	0	0.00	175.00	2	3,557	0.06%
2021/09/06	1.1	180.09	0	0.00	179.50	1.1	3,797	0.03%
2021/09/02	2	181.50	1	183.50	181.00	1	3,903	0.03%
2021/09/01	0	0.00	4	186.00	186.50	-4	3,923	-0.10%
2021/08/31	1	180.00	2	180.25	180.50	-1	3,923	-0.03%
2021/08/30	4.2	183.88	2	184.25	183.50	2.2	3,941	0.05%
2021/08/27	2	189.75	4	190.38	189.00	-2	3,972	-0.05%
2021/08/26	4	187.38	1	187.00	185.00	3	3,958	0.08%
2021/08/25	1	189.00	4	186.00	188.50	-3	4,002	-0.07%
2021/08/24	1	183.50	2	184.75	182.50	-1	4,038	-0.02%
2021/08/23	4	181.75	1	182.50	183.00	3	4,131	0.07%
2021/08/20	5.1	178.42	2	176.50	178.00	3.1	4,185	0.07%
2021/08/19	5.3	179.83	3	179.67	177.00	2.3	4,218	0.05%
2021/08/18	0	0.00	1	181.50	190.00	-1	4,193	-0.02%
2021/08/17	6	185.67	172	185.05	183.50	-166	4,289	-3.87%	大賣/鉅額交易
2021/08/16	0	0.00	4	186.50	188.00	-4	4,359	-0.09%
2021/08/13	4.2	189.63	1	189.00	188.00	3.2	4,494	0.07%
2021/08/12	1.2	195.75	0	0.00	195.00	1.2	4,504	0.03%
2021/08/11	11	195.64	0	0.00	194.50	11	4,575	0.24%
2021/08/10	4.1	198.91	117	199.00	197.50	-112.9	4,678	-2.41%	大賣/鉅額交易
2021/08/09	1.3	201.67	0	0.00	201.00	1.3	4,792	0.03%
2021/08/06	25.1	204.40	3	203.50	204.50	22.1	4,976	0.44%
2021/08/05	0	0.00	18	208.42	208.00	-18	5,084	-0.35%
2021/08/04	0	0.00	2	206.50	206.00	-2	5,323	-0.04%
2021/08/03	5.4	205.85	6	206.17	206.50	-0.7	5,482	-0.01%
2021/08/02	3	207.00	4.1	206.54	209.00	-1.1	5,536	-0.02%
2021/07/30	3	202.17	0	0.00	200.00	3	5,638	0.05%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	12	199.29	4	201.75	203.50	8	5,801	0.14%
2021/07/27	3	206.50	3	210.17	205.50	0	5,906	0.00%
2021/07/26	7	207.43	1	211.50	209.50	6	5,999	0.10%
2021/07/23	7	209.79	2	211.50	209.00	5	6,005	0.08%
2021/07/22	4	211.88	24	212.38	210.50	-20	6,007	-0.33%
2021/07/21	12	205.21	33.3	207.32	205.00	-21.3	5,973	-0.36%
2021/07/20	18.1	208.22	2	208.50	206.50	16.1	5,962	0.27%
2021/07/19	11	210.50	40	211.00	211.00	-29	5,973	-0.49%
2021/07/16	1	214.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	2	215.75	4	217.00	215.50	-2	6,041	-0.03%
2021/07/14	3	214.33	4	215.88	214.50	-1	6,130	-0.02%
2021/07/13	8	214.69	10.1	215.31	213.00	-2.1	6,161	-0.03%
2021/07/12	5	213.00	1	214.00	211.50	4	6,178	0.06%
2021/07/09	19.3	213.40	5	211.80	211.00	14.3	6,205	0.23%
2021/07/08	4.1	213.78	8	217.25	213.50	-3.9	6,299	-0.06%
2021/07/07	15.1	216.45	10	219.60	218.00	5.1	6,299	0.08%
2021/07/06	5	214.80	6	216.00	216.00	-1	6,251	-0.02%
2021/07/05	2	212.25	1	212.50	212.00	1	6,294	0.02%
2021/07/02	5	210.80	2	209.50	211.00	3	6,464	0.05%
2021/07/01	17.1	218.23	10	215.25	214.00	7.1	6,527	0.11%
2021/06/30	3	222.17	5.2	220.69	227.50	-2.2	6,425	-0.03%
2021/06/29	6	216.92	15	217.63	213.50	-9	6,349	-0.14%
2021/06/28	6	212.17	9	213.11	213.00	-3	6,298	-0.05%
2021/06/25	1	214.00	2	212.50	212.50	-1	6,372	-0.02%
2021/06/24	16	211.28	14.5	212.98	211.00	1.5	6,402	0.02%
2021/06/23	0	0.00	10.1	210.42	212.00	-10.1	6,544	-0.15%
2021/06/22	3.1	207.48	1	206.50	206.00	2.1	6,625	0.03%
2021/06/21	6.1	208.48	10	209.15	207.00	-3.9	6,642	-0.06%
2021/06/18	22	214.77	16.3	217.23	213.50	5.8	6,653	0.09%
2021/06/17	15.1	216.39	9.2	213.76	217.00	5.9	6,663	0.09%
2021/06/16	19	214.26	5.1	212.35	212.50	13.9	6,656	0.21%
2021/06/15	13.1	213.84	11	213.50	218.00	2.1	6,683	0.03%
2021/06/11	4	208.00	1	209.50	207.00	3	6,593	0.05%
2021/06/10	1	207.50	104.2	206.05	207.50	-103.2	6,805	-1.52%	大賣/鉅額交易
2021/06/09	11	203.95	3	206.67	205.50	8	6,867	0.12%
2021/06/08	0	0.00	3	203.00	203.00	-3	7,029	-0.04%
2021/06/07	3	198.33	0	0.00	199.50	3	7,359	0.04%
2021/06/04	3	201.50	1	202.00	202.00	2	7,451	0.03%
2021/06/02	10.1	206.29	0	0.00	204.50	10.1	7,708	0.13%
2021/06/01	1	211.00	4	210.63	210.50	-3	7,761	-0.04%
2021/05/31	4.1	208.90	6	209.08	210.00	-1.9	7,814	-0.02%
2021/05/28	2	206.25	5	206.40	207.50	-3	7,883	-0.04%
2021/05/27	2	203.00	11	202.05	201.00	-9	7,949	-0.11%
2021/05/26	5	203.90	3	206.17	205.50	2	8,207	0.02%
2021/05/25	0.5	204.50	1.2	203.33	204.50	-0.7	8,404	-0.01%
2021/05/24	1	197.50	3	196.00	198.50	-2	8,596	-0.02%
2021/05/21	5.2	197.21	4	194.13	192.00	1.2	8,846	0.01%
2021/05/20	2	191.01	1	195.00	189.50	1	9,074	0.01%
2021/05/19	1	188.00	2	192.50	192.50	-1	9,315	-0.01%
2021/05/18	2	192.00	4.1	192.67	194.50	-2.1	9,625	-0.02%
2021/05/17	4.1	185.52	4	183.50	184.00	0.1	9,952	0.00%
2021/05/14	48	205.95	41	196.12	195.00	7	9,886	0.07%
2021/05/13	2	183.00	4.1	186.18	191.50	-2.1	9,736	-0.02%
2021/05/12	8	198.87	8	193.25	190.00	0	9,752	0.00%
2021/05/11	15.1	208.77	16	211.25	205.00	-0.9	9,599	-0.01%
2021/05/10	8	222.38	17	226.06	222.00	-9	9,569	-0.09%
2021/05/07	4.1	228.65	9	226.22	231.00	-4.9	9,587	-0.05%
2021/05/06	8.1	215.64	10.1	217.59	218.00	-2	9,553	-0.02%
2021/05/05	17	220.06	3	215.00	214.00	14	9,563	0.15%
2021/05/04	10.1	225.50	13	227.04	224.00	-2.9	9,753	-0.03%
2021/05/03	15	231.40	0.2	238.00	228.50	14.8	9,876	0.15%
2021/04/29	5	244.70	1	246.00	242.50	4	9,839	0.04%
2021/04/28	4	244.50	2	245.50	244.00	2	9,898	0.02%
2021/04/27	4	245.75	18	245.33	246.00	-14	10,010	-0.14%
2021/04/26	5	245.60	3	245.50	244.50	2	10,064	0.02%
2021/04/23	19	245.32	0	0.00	244.00	19	10,141	0.19%
2021/04/22	132	246.19	1	248.00	240.50	131	10,322	1.27%	大買/鉅額交易
2021/04/21	3	249.17	3	250.00	248.00	0	10,562	0.00%
2021/04/20	8	253.69	7	256.07	251.50	1	10,762	0.01%
2021/04/19	5	249.30	3	248.67	250.00	2	10,855	0.02%
2021/04/16	2	242.76	6	244.25	246.50	-4	11,082	-0.04%
2021/04/15	1	245.00	7	243.36	245.00	-6	11,601	-0.05%
2021/04/14	15	241.23	234	240.89	243.00	-219	11,708	-1.87%	大賣/鉅額交易
2021/04/13	19.8	249.88	8	250.06	246.50	11.8	11,803	0.10%
2021/04/12	13	251.04	7	252.50	250.50	6	11,900	0.05%
2021/04/09	5	254.90	16.2	255.03	254.50	-11.2	11,928	-0.09%
2021/04/08	27.5	263.40	9	265.50	261.00	18.5	11,979	0.15%
2021/04/07	12	257.25	6	258.25	259.50	6	11,879	0.05%
2021/04/06	125	255.06	4	254.88	255.50	121	11,910	1.02%	大買/鉅額交易
2021/04/01	6	250.08	5	251.70	253.50	1	11,983	0.01%
2021/03/31	2	250.75	1	252.00	249.50	1	12,063	0.01%
2021/03/30	4	253.75	8	255.31	253.50	-4	12,483	-0.03%
2021/03/29	22.5	252.90	21.2	251.68	251.50	1.3	12,555	0.01%
2021/03/26	12.1	248.64	22	250.07	252.50	-9.9	12,624	-0.08%
2021/03/25	10.1	244.10	9	242.72	241.50	1.1	12,686	0.01%
2021/03/24	4	247.63	1	248.06	248.00	3	12,729	0.02%
2021/03/23	20.6	250.74	16	252.75	249.00	4.6	12,952	0.04%
2021/03/22	3	250.32	7	247.50	253.00	-4	13,122	-0.03%
2021/03/19	4	247.13	2	247.75	249.00	2	13,449	0.01%
2021/03/18	40.4	255.74	1	249.00	252.00	39.4	13,616	0.29%
2021/03/17	4	256.25	3	256.83	255.50	1	14,218	0.01%
2021/03/16	25	261.24	15.1	264.69	259.00	10	15,136	0.07%
2021/03/15	1	254.00	4	257.39	259.00	-3	15,560	-0.02%
2021/03/12	17	256.06	9	260.67	254.00	8	15,567	0.05%
2021/03/11	7	257.43	25.1	253.14	258.00	-18.1	15,712	-0.12%
2021/03/10	10.1	241.44	25	242.74	238.50	-14.9	15,488	-0.10%
2021/03/09	33	243.39	5	242.30	242.00	28	15,556	0.18%
2021/03/08	9.2	245.93	17	243.47	240.50	-7.8	15,530	-0.05%
2021/03/05	8	250.06	14	251.29	249.00	-6	15,774	-0.04%
2021/03/04	14	255.32	22	255.77	254.00	-8	15,815	-0.05%
2021/03/03	34	256.16	18	256.53	260.50	16	15,784	0.10%
2021/03/02	12	256.29	9	258.28	251.00	3	15,690	0.02%
2021/02/26	26.2	257.14	59	256.64	254.00	-32.9	15,887	-0.21%
2021/02/25	50	275.80	21	274.26	269.00	29	15,906	0.18%
2021/02/24	47	278.31	37.1	275.50	271.50	9.9	15,768	0.06%
2021/02/23	15	287.43	19	281.89	289.00	-4	15,814	-0.03%
2021/02/22	36	277.32	58.2	276.58	279.00	-22.2	15,578	-0.14%
2021/02/19	137.2	260.65	23	260.91	265.00	114.2	15,256	0.75%	大買/鉅額交易
2021/02/18	28	260.68	43.2	257.08	255.50	-15.2	15,043	-0.10%
2021/02/17	107.2	244.36	24	252.13	259.50	83.2	14,819	0.56%	大買/
2021/02/05	33	235.24	10	235.80	236.00	23	14,448	0.16%
2021/02/04	4	234.25	33	234.21	232.50	-29	14,569	-0.20%
2021/02/03	13	237.00	25	235.12	237.00	-12	14,672	-0.08%
2021/02/02	35	232.57	31	232.10	232.50	4	14,724	0.03%
2021/02/01	34	225.68	11	222.41	229.00	23	14,787	0.16%
2021/01/29	15	225.73	4	226.38	220.50	11	14,800	0.07%
2021/01/28	13	228.73	3	228.83	227.00	10	14,910	0.07%
2021/01/27	13	234.23	8	231.25	233.00	5	15,379	0.03%
2021/01/26	91.1	238.91	74	237.36	232.00	17.1	15,864	0.11%
2021/01/25	46.9	237.19	47	236.73	239.00	-0.1	15,610	0.00%
2021/01/22	6	231.50	7.3	230.07	231.50	-1.3	15,424	-0.01%
2021/01/21	7	228.36	5	228.30	228.00	2	15,383	0.01%
2021/01/20	5	230.50	2	225.25	225.50	3	15,360	0.02%
2021/01/19	11	234.73	8.2	234.98	234.50	2.8	15,332	0.02%
2021/01/18	23	230.09	13	229.54	233.50	10	15,348	0.07%
2021/01/15	21.1	237.06	44	235.91	232.00	-22.9	15,245	-0.15%
2021/01/14	425.1	236.21	33	236.61	240.00	392.1	15,066	2.60%	大買/鉅額交易
2021/01/13	8.1	239.47	13	239.58	238.50	-4.9	14,801	-0.03%
2021/01/12	23.1	236.03	31.6	232.78	232.50	-8.5	14,567	-0.06%
2021/01/11	129.2	245.22	22.2	241.85	242.00	107	14,368	0.74%	大買/鉅額交易
2021/01/08	41.7	235.88	42	237.45	238.50	-0.4	14,159	0.00%
2021/01/07	22	229.84	29.1	227.84	230.50	-7.1	13,599	-0.05%
2021/01/06	35.2	228.51	247	224.74	224.00	-211.8	13,473	-1.57%	大賣/鉅額交易
2021/01/05	19	233.29	9	232.89	233.00	10	13,324	0.08%
2021/01/04	2	228.25	3	230.33	230.00	-1	13,194	-0.01%
2020/12/31	20	230.65	6	232.08	230.50	14	13,151	0.11%
2020/12/30	1	225.00	9	226.00	228.50	-8	13,011	-0.06%
2020/12/29	4.3	222.21	9	223.67	224.50	-4.7	12,945	-0.04%
2020/12/28	11	220.36	5	221.80	222.50	6	12,863	0.05%
2020/12/25	14.3	224.88	2	223.25	223.00	12.3	12,777	0.10%
2020/12/24	81	230.97	59	232.19	227.00	22	12,763	0.17%
2020/12/23	4	218.25	5	221.10	220.50	-1	12,322	-0.01%
2020/12/22	10	220.80	28	217.46	215.50	-18	12,237	-0.15%
2020/12/21	37	221.57	29	221.33	221.50	8	12,204	0.07%
2020/12/18	4	225.75	11	224.23	222.50	-7	12,012	-0.06%
2020/12/17	16	224.63	44	224.15	230.00	-28	11,871	-0.24%
2020/12/16	24	229.92	3	231.33	230.50	21	11,616	0.18%
2020/12/15	49	228.72	56	226.61	223.00	-7	11,399	-0.06%
2020/12/14	14	239.18	37.3	238.20	237.50	-23.3	11,035	-0.21%
2020/12/11	60	238.65	70	239.15	242.00	-10	10,796	-0.09%
2020/12/10	70.2	235.13	48.1	237.00	235.00	22.1	10,109	0.22%
2020/12/09	8	221.44	39	222.58	230.00	-31	9,196	-0.34%
2020/12/08	19	209.63	8	209.38	209.50	11	8,527	0.13%
2020/12/07	9	209.33	18	210.50	208.50	-9	8,444	-0.11%
2020/12/04	4	201.75	2	202.25	203.00	2	8,179	0.02%
2020/12/03	19	201.74	2	202.75	201.50	17	8,149	0.21%
2020/12/02	17	199.59	9	200.33	199.00	8	7,986	0.10%
2020/12/01	28	202.14	21	201.26	202.00	7	7,892	0.09%
2020/11/30	10	194.75	15	194.13	194.50	-5	7,538	-0.07%
2020/11/27	9	191.78	14	189.25	192.00	-5	7,410	-0.07%
2020/11/26	8	185.38	1	188.00	188.50	7	7,376	0.09%
2020/11/25	13	188.23	5	188.50	184.50	8	7,356	0.11%
2020/11/24	18	195.83	46	195.65	191.50	-28	7,075	-0.40%
2020/11/23	7	192.79	7.2	192.42	193.50	-0.2	6,789	0.00%
2020/11/20	17.1	192.80	13	192.85	191.50	4.1	6,696	0.06%
2020/11/19	3	190.00	11	190.91	189.00	-8	6,377	-0.13%
2020/11/18	2	187.50	3	188.50	187.50	-1	6,377	-0.02%
2020/11/17	3.2	187.78	4.2	188.36	187.00	-1	6,428	-0.02%
2020/11/16	9	187.83	19	189.74	188.00	-10	6,612	-0.15%
2020/11/13	13	185.19	29	185.78	187.00	-16	6,632	-0.24%
2020/11/12	27	186.69	35	186.07	185.00	-8	6,658	-0.12%
2020/11/11	8	185.19	9	185.11	186.00	-1	6,606	-0.02%
2020/11/10	35	183.16	8	184.50	182.00	27	6,482	0.42%
2020/11/09	23	182.02	4	182.00	182.50	19	6,362	0.30%
2020/11/06	35	179.69	6	180.33	178.00	29	6,352	0.46%
2020/11/05	7	179.93	3	178.33	179.00	4	6,388	0.06%
2020/11/04	11.3	180.27	131	180.73	181.00	-119.7	6,223	-1.92%	大賣/鉅額交易
2020/11/03	115	180.71	30	177.83	181.50	85	5,801	1.47%	大買/
2020/11/02	16	164.50	3	164.67	165.00	13	5,313	0.24%
2020/10/30	2	165.50	8	163.63	163.50	-6	5,458	-0.11%
2020/10/29	8	160.88	3	161.50	162.00	5	5,439	0.09%
2020/10/28	4	163.25	22	164.91	163.50	-18	5,538	-0.32%
2020/10/27	10	164.90	13	165.19	165.00	-3	5,539	-0.05%
2020/10/26	12	164.88	23	163.91	166.50	-11	5,445	-0.20%
2020/10/23	0	0.00	1	161.00	161.50	-1	5,402	-0.02%
2020/10/22	1	160.50	0	0.00	161.50	1	5,545	0.02%
2020/10/21	0	0.00	1	163.00	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	4	161.63	161.50	-4	5,642	-0.07%
2020/10/19	2	162.00	1	162.50	162.00	1	5,724	0.02%
2020/10/16	11	162.55	2	162.25	161.00	9	5,802	0.16%
2020/10/15	1	160.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	8	161.00	8	162.00	161.00	0	5,790	0.00%
2020/10/13	0	0.00	2	162.25	162.00	-2	5,807	-0.03%
2020/10/12	1	161.00	1	160.50	159.50	0	5,768	0.00%
2020/10/08	1	162.00	1	161.00	161.00	0	5,769	0.00%
2020/10/07	1	160.50	1	159.50	159.00	0	5,777	0.00%
2020/10/06	3	159.33	12	159.04	159.50	-9	5,807	-0.15%
2020/10/05	2	154.75	2	156.25	156.50	0	5,843	0.00%
2020/09/30	0	0.00	2	154.75	154.50	-2	5,814	-0.03%
2020/09/29	3	151.83	8	152.56	151.00	-5	5,853	-0.09%
2020/09/28	2	148.50	24	148.44	148.50	-22	5,887	-0.37%
2020/09/25	23	145.41	6	149.08	146.00	17	5,970	0.28%
2020/09/24	11	150.77	0	0.00	149.00	11	5,947	0.18%
2020/09/23	13	157.15	3	157.00	157.00	10	5,876	0.17%
2020/09/22	1	159.50	3	159.33	158.50	-2	5,928	-0.03%
2020/09/21	4	162.63	1	161.00	161.00	3	6,127	0.05%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	7	164.14	8	164.88	164.00	-1	6,368	-0.02%
2020/09/16	4	162.38	0	0.00	163.00	4	6,435	0.06%
2020/09/15	6	163.58	0	0.00	163.00	6	6,521	0.09%
2020/09/14	3	161.83	6	163.92	165.00	-3	6,601	-0.05%
2020/09/11	2.1	159.81	4	158.50	160.00	-1.9	6,582	-0.03%
2020/09/10	7	159.71	3	162.17	159.50	4	6,679	0.06%
2020/09/09	5	158.60	7	160.79	161.50	-2	6,778	-0.03%
2020/09/08	13	158.58	26	159.33	160.00	-13	6,772	-0.19%
2020/09/07	4	159.00	2	158.50	156.50	2	6,783	0.03%
2020/09/04	2	158.75	2	159.25	159.00	0	6,895	0.00%
2020/09/02	10	161.90	0	0.00	160.50	10	6,998	0.14%
2020/09/01	1	161.00	2	160.00	161.50	-1	7,127	-0.01%
2020/08/31	1	160.50	0	0.00	160.00	1	7,378	0.01%
2020/08/28	1	161.00	1	164.00	163.00	0	7,790	0.00%
2020/08/27	4	163.88	3	164.00	163.00	1	7,905	0.01%
2020/08/26	3	162.00	1	163.00	163.50	2	7,954	0.03%
2020/08/25	3	163.17	3	163.17	163.50	0	8,056	0.00%
2020/08/24	31	162.95	8	162.56	162.50	23	8,121	0.28%
2020/08/21	7	164.29	20	164.68	165.00	-13	8,124	-0.16%
2020/08/20	34	164.47	12	164.00	161.50	22	8,160	0.27%
2020/08/19	32	179.38	11	176.55	176.00	21	8,130	0.26%
2020/08/18	16	184.97	28	184.21	184.00	-12	8,084	-0.15%
2020/08/17	17	183.24	39	183.58	183.50	-22	8,076	-0.27%
2020/08/14	2	181.75	3	180.50	181.50	-1	8,029	-0.01%
2020/08/13	9	181.61	2	180.50	179.00	7	8,198	0.09%
2020/08/12	9	181.00	12	181.88	182.00	-3	8,302	-0.04%
2020/08/11	28	179.20	7	180.29	179.00	21	8,376	0.25%
2020/08/10	2	176.50	7.4	176.03	176.00	-5.4	8,391	-0.06%
2020/08/07	4	180.75	23	183.00	179.00	-19	8,543	-0.22%
2020/08/06	4	180.00	2	181.00	178.50	2	8,603	0.02%
2020/08/05	10	183.50	6	183.50	184.50	4	8,766	0.05%
2020/08/04	1	179.00	1	180.00	181.00	0	8,672	0.00%
2020/08/03	7	181.14	13	181.85	180.00	-6	8,730	-0.07%
2020/07/31	1	175.00	0	0.00	175.50	1	8,734	0.01%
2020/07/30	1	174.50	1	176.50	177.00	0	8,851	0.00%
2020/07/29	2	174.00	2	173.50	174.00	0	9,332	0.00%
2020/07/28	17	179.18	8	181.13	175.00	9	9,540	0.09%
2020/07/27	1	182.50	3	181.33	181.50	-2	9,628	-0.02%
2020/07/24	6	178.25	4	178.75	177.00	2	9,761	0.02%
2020/07/23	45	181.79	37	180.91	180.00	8	10,102	0.08%
2020/07/22	0	0.00	26	182.98	185.00	-26	10,574	-0.25%
2020/07/21	5	180.00	0	0.00	179.00	5	10,873	0.05%
2020/07/20	3	174.67	21	175.00	177.00	-18	11,391	-0.16%
2020/07/17	1	177.00	1	177.00	176.00	0	11,964	0.00%
2020/07/16	3	177.83	2	178.75	177.50	1	12,172	0.01%
2020/07/15	4	178.38	4	180.00	177.50	0	12,433	0.00%
2020/07/14	3	178.83	2	180.25	178.00	1	12,817	0.01%
2020/07/13	2	180.75	2	180.00	181.50	0	13,201	0.00%
2020/07/10	5	179.80	1	182.50	178.50	4	13,593	0.03%
2020/07/09	10	182.75	5	184.50	182.00	5	13,630	0.04%
2020/07/07	24	183.60	13	185.31	183.50	11	13,673	0.08%
2020/07/06	20	182.35	25	182.44	182.50	-5	13,995	-0.04%
2020/07/03	2	179.50	0	0.00	179.00	2	14,388	0.01%
2020/07/02	1	180.50	7	179.86	181.00	-6	14,620	-0.04%
2020/07/01	1	179.50	3	179.67	179.00	-2	14,870	-0.01%
2020/06/30	13	178.50	5	181.50	179.00	8	14,917	0.05%
2020/06/29	6	183.42	4	185.25	184.00	2	14,871	0.01%
2020/06/24	8	189.88	2	192.00	188.50	6	14,940	0.04%
2020/06/23	1	188.50	1	187.00	189.50	0	15,073	0.00%
2020/06/22	4	188.25	6	188.83	187.00	-2	15,190	-0.01%
2020/06/19	6	191.67	22	188.95	187.00	-16	15,381	-0.10%
2020/06/18	4	188.13	3	188.50	190.00	1	15,488	0.01%
2020/06/17	4	186.88	5	187.40	187.50	-1	15,610	-0.01%
2020/06/16	21	187.64	2	188.25	189.50	19	15,707	0.12%
2020/06/15	4	186.25	1	188.50	184.50	3	15,896	0.02%
2020/06/12	6	184.17	3	186.17	188.00	3	16,091	0.02%
2020/06/11	6	191.75	6	190.92	189.50	0	16,390	0.00%
2020/06/10	3	198.00	2	197.25	196.50	1	16,600	0.01%
2020/06/09	1	196.50	0	0.00	197.50	1	16,865	0.01%
2020/06/08	3	198.00	3	199.00	197.00	0	17,158	0.00%
2020/06/05	28	200.98	26	200.90	198.50	2	17,252	0.01%
2020/06/04	9	200.06	20	203.25	206.00	-11	17,272	-0.06%
2020/06/03	11	193.09	14	194.18	194.50	-3	17,049	-0.02%
2020/06/02	13	190.65	7	193.50	190.00	6	17,052	0.04%
2020/06/01	2	189.25	10	191.85	192.50	-8	17,151	-0.05%
2020/05/29	6	188.33	1	189.00	187.00	5	17,327	0.03%
2020/05/28	5	190.40	2	190.00	187.50	3	17,442	0.02%
2020/05/27	3	190.50	13	191.19	191.00	-10	17,657	-0.06%
2020/05/26	19	191.95	5	193.00	188.00	14	17,910	0.08%
2020/05/25	7	183.43	10	185.50	188.00	-3	18,219	-0.02%
2020/05/22	10	186.45	7	184.14	184.00	3	18,793	0.02%
2020/05/21	7	190.64	10	189.80	190.00	-3	18,843	-0.02%
2020/05/20	28	191.75	14	190.07	189.00	14	18,938	0.07%
2020/05/19	6	188.17	10	188.75	190.50	-4	18,858	-0.02%
2020/05/18	10	185.40	2	182.50	183.00	8	18,940	0.04%
2020/05/15	3	192.33	11	190.36	189.00	-8	19,093	-0.04%
2020/05/14	16	195.00	13	191.73	189.00	3	19,045	0.02%
2020/05/13	12.1	196.52	40	194.73	199.50	-27.9	19,036	-0.15%
2020/05/12	18	200.61	20	198.93	197.50	-2	19,007	-0.01%
2020/05/11	4	205.13	4	206.50	205.00	0	18,959	0.00%
2020/05/08	4	204.63	3	204.00	203.50	1	19,158	0.01%
2020/05/07	8	206.94	14	207.75	207.00	-6	19,294	-0.03%
2020/05/06	27	208.33	13	207.96	207.50	14	19,312	0.07%
2020/05/05	122	212.66	145	212.20	207.50	-23	19,402	-0.12%	大買/大賣/
2020/05/04	74	205.95	69	206.35	209.00	5	19,276	0.03%
2020/04/30	17	214.38	20	212.88	213.00	-3	19,328	-0.02%
2020/04/29	17	214.00	20	212.08	211.00	-3	19,352	-0.02%
2020/04/28	47	216.18	47	214.64	213.50	0	19,384	0.00%
2020/04/27	108	214.76	109	215.45	215.00	-1	19,184	-0.01%	大買/大賣/
2020/04/24	54	206.97	66	207.02	207.50	-12	18,697	-0.06%
2020/04/23	64	209.27	68.5	208.75	205.00	-4.5	18,434	-0.02%
2020/04/22	63	199.86	34	202.38	211.00	29	18,035	0.16%
2020/04/21	19	195.26	23	195.89	192.00	-4	17,693	-0.02%
2020/04/20	30	195.08	35	197.90	200.00	-5	17,741	-0.03%
2020/04/17	64	200.02	45	200.51	193.50	19	17,751	0.11%
2020/04/16	36	199.75	28	199.54	199.00	8	17,530	0.05%
2020/04/15	6	191.58	12	194.92	198.00	-6	17,374	-0.03%
2020/04/14	22	178.66	5	179.30	180.00	17	17,456	0.10%
2020/04/13	12	175.71	5	177.00	174.50	7	17,915	0.04%
2020/04/10	16	181.47	6	182.83	180.00	10	18,155	0.06%
2020/04/09	21	186.81	11.3	184.76	181.00	9.8	18,667	0.05%
2020/04/08	25	174.12	34	179.07	185.00	-9	18,527	-0.05%
2020/04/07	6	170.00	15	169.67	168.50	-9	18,612	-0.05%
2020/04/06	16	163.69	15	164.10	166.50	1	18,729	0.01%
2020/04/01	2	160.25	5	161.50	162.50	-3	18,774	-0.02%
2020/03/31	8	161.63	3	161.83	161.00	5	18,878	0.03%
2020/03/30	6	156.42	6	157.92	162.00	0	19,090	0.00%
2020/03/27	11	163.55	10	164.00	160.50	1	19,672	0.01%
2020/03/26	11	160.82	24	161.04	164.50	-13	19,550	-0.07%
2020/03/25	49	166.59	36	167.25	164.00	13	19,704	0.07%
2020/03/24	92	157.16	106	157.00	159.00	-14	19,454	-0.07%	大賣/
2020/03/23	23	141.70	13	142.85	146.50	10	19,318	0.05%
2020/03/20	29	139.26	51	141.79	143.50	-22	19,226	-0.11%
2020/03/19	32	134.19	39	131.97	130.50	-7	19,156	-0.04%
2020/03/18	21	151.31	24	150.69	144.50	-3	18,968	-0.02%
2020/03/17	72.2	152.84	50	154.96	150.00	22.2	18,798	0.12%
2020/03/16	27	167.22	41	167.87	156.50	-14	18,542	-0.08%
2020/03/13	31	162.39	5	163.00	168.00	26	18,267	0.14%
2020/03/12	13	182.58	72	182.98	178.50	-59	18,186	-0.32%
2020/03/11	17	201.21	22	200.73	197.00	-5	18,095	-0.03%
2020/03/10	109.1	196.94	96	197.91	206.00	13.1	17,973	0.07%	大買/
2020/03/09	22	201.45	19	201.00	198.50	3	17,818	0.02%
2020/03/06	5	209.60	7	210.43	209.00	-2	17,862	-0.01%
2020/03/05	34	212.53	28	214.63	214.00	6	17,826	0.03%
2020/03/04	61	209.07	35	209.37	210.50	26	17,700	0.15%
2020/03/03	20	222.10	39	220.53	217.00	-19	17,473	-0.11%
2020/03/02	46	217.77	63	217.75	218.00	-17	17,411	-0.10%
2020/02/27	49	222.26	39	215.88	213.00	10	17,278	0.06%
2020/02/26	91	240.09	40.3	239.35	228.50	50.7	16,976	0.30%
2020/02/25	97	246.30	74.3	249.25	248.50	22.7	16,459	0.14%
2020/02/24	1.1	238.66	202	236.63	241.00	-200.9	15,814	-1.27%	大賣/鉅額交易
2020/02/21	2	237.25	3	239.33	239.50	-1	15,703	-0.01%
2020/02/20	4	236.75	4	236.50	236.50	0	15,544	0.00%
2020/02/19	26	234.13	20	235.45	235.00	6	15,441	0.04%
2020/02/18	60	243.13	49	245.68	235.00	11	15,240	0.07%
2020/02/17	21	238.88	14	240.79	239.00	7	15,009	0.05%
2020/02/14	136	241.20	31	239.52	242.00	105	15,180	0.69%	大買/鉅額交易
2020/02/13	20	243.25	22	236.98	235.50	-2	15,116	-0.01%
2020/02/12	43	242.34	75	241.93	242.50	-32	15,200	-0.21%
2020/02/11	41	239.66	16	240.25	241.00	25	15,113	0.17%
2020/02/10	9	229.67	7.4	229.07	228.50	1.6	14,959	0.01%
2020/02/07	9	238.05	11.4	237.40	235.00	-2.4	14,822	-0.02%
2020/02/06	34	240.25	34	242.09	238.50	0	14,716	0.00%
2020/02/05	71	239.43	81	238.98	234.50	-10	14,526	-0.07%
2020/02/04	153	231.88	76	226.49	236.00	77	14,414	0.53%	大買/
2020/02/03	36	212.14	32	211.67	216.50	4	14,334	0.03%
2020/01/31	7.1	206.98	11	211.41	210.50	-3.9	14,243	-0.03%
2020/01/30	19	210.42	42	210.18	209.00	-23	14,090	-0.16%
2020/01/20	13	230.58	3	230.50	232.00	10	13,931	0.07%
2020/01/17	30	232.13	26	233.02	229.50	4	13,978	0.03%
2020/01/16	34.1	233.00	14	233.36	233.50	20.1	13,967	0.14%
2020/01/15	21	234.45	35	234.86	229.50	-14	13,882	-0.10%
2020/01/14	31	233.44	26	236.31	236.00	5	13,684	0.04%
2020/01/13	10	225.70	107	225.78	227.50	-97	13,517	-0.72%	大賣/
2020/01/10	10	234.30	11	234.09	232.50	-1	13,301	-0.01%
2020/01/09	122	241.08	19	241.03	236.50	103	13,192	0.78%	大買/鉅額交易
2020/01/08	19	229.97	314	230.83	236.00	-295	13,095	-2.25%	大賣/鉅額交易
2020/01/07	39	238.87	68	236.52	235.00	-29	12,912	-0.22%
2020/01/06	34	254.34	41	252.71	252.50	-7	12,570	-0.06%
2020/01/03	153	252.14	157	251.98	255.50	-4	12,538	-0.03%	大買/大賣/
2020/01/02	50	239.01	24	240.88	239.50	26	12,203	0.21%
2019/12/31	43	235.79	47	236.74	239.00	-4	12,072	-0.03%
2019/12/30	187	228.52	31	226.60	230.00	156	11,647	1.34%	大買/鉅額交易
2019/12/27	39	214.63	40	217.58	219.00	-1	11,373	-0.01%
2019/12/26	10	209.60	28	211.57	208.50	-18	11,297	-0.16%
2019/12/25	46	210.93	40	211.15	211.50	6	11,741	0.05%
2019/12/24	184	206.26	89	202.06	208.00	95	11,801	0.80%	大買/
2019/12/23	29	189.02	4	189.75	190.50	25	11,530	0.22%
2019/12/20	10	189.85	31	189.08	189.00	-21	11,406	-0.18%
2019/12/19	14	184.57	11	186.00	184.00	3	11,044	0.03%
2019/12/18	6	184.17	7	185.21	183.50	-1	11,011	-0.01%
2019/12/17	10	186.50	8	186.19	184.50	2	10,951	0.02%
2019/12/16	3	186.33	10	186.65	187.00	-7	10,887	-0.06%
2019/12/13	6	183.50	3	183.17	183.50	3	10,801	0.03%
2019/12/12	4	182.63	1	183.50	182.50	3	10,785	0.03%
2019/12/11	11	184.32	10	183.70	184.00	1	10,705	0.01%
2019/12/10	3	182.00	4	182.75	182.50	-1	10,605	-0.01%
2019/12/09	16	183.97	19	184.74	184.00	-3	10,564	-0.03%
2019/12/06	9	179.28	14	179.86	181.00	-5	10,324	-0.05%
2019/12/05	8	175.25	5	176.50	176.00	3	10,201	0.03%
2019/12/04	19	177.03	13	177.31	175.50	6	10,186	0.06%
2019/12/03	9	178.22	9	179.72	177.00	0	10,186	0.00%
2019/12/02	16	172.91	5	172.10	173.00	11	9,979	0.11%
2019/11/29	1	171.50	0	0.00	170.00	1	9,953	0.01%
2019/11/28	17	173.68	5	172.90	172.50	12	10,108	0.12%
2019/11/27	10	174.10	11	174.77	176.00	-1	10,466	-0.01%
2019/11/26	39	173.23	44	171.59	171.00	-5	10,336	-0.05%
2019/11/25	7	167.71	1	168.50	168.50	6	10,219	0.06%
2019/11/22	2	164.25	1	164.00	163.50	1	10,157	0.01%
2019/11/21	1	163.00	1	163.00	165.00	0	10,190	0.00%
2019/11/20	3	165.83	2	166.75	165.50	1	10,185	0.01%
2019/11/19	1	168.00	0	0.00	167.50	1	10,176	0.01%
2019/11/18	1	167.00	2	166.25	166.00	-1	10,204	-0.01%
2019/11/15	17	168.94	18	167.64	166.50	-1	10,232	-0.01%
2019/11/14	9	167.11	18	167.69	168.50	-9	10,269	-0.09%
2019/11/13	47	168.68	41	168.94	168.00	6	10,203	0.06%
2019/11/12	7	162.93	1	163.50	163.50	6	9,994	0.06%
2019/11/11	17	162.94	14	165.96	160.00	3	9,943	0.03%
2019/11/08	10	172.95	9	172.33	172.00	1	9,767	0.01%
2019/11/07	4	177.25	3	175.83	175.00	1	9,722	0.01%
2019/11/06	8	182.38	4	180.38	180.50	4	9,754	0.04%
2019/11/05	2	181.50	3	182.00	182.00	-1	9,853	-0.01%
2019/11/04	9	182.50	6	181.25	182.00	3	9,902	0.03%
2019/11/01	6	178.33	16	179.91	181.50	-10	9,970	-0.10%
2019/10/31	75	189.91	61	184.01	183.50	14	9,818	0.14%
2019/10/30	6	185.50	12	186.75	187.00	-6	9,665	-0.06%
2019/10/29	3	184.50	2	182.75	182.00	1	9,595	0.01%
2019/10/28	2	186.25	4	185.75	185.00	-2	9,720	-0.02%
2019/10/25	5	185.70	12	185.08	185.50	-7	9,791	-0.07%
2019/10/24	8	184.69	34	183.96	183.50	-26	9,855	-0.26%
2019/10/23	17	180.50	5	181.20	182.00	12	9,833	0.12%
2019/10/22	4	182.00	1	184.00	182.00	3	9,872	0.03%
2019/10/21	18	184.86	6	184.25	183.50	12	9,874	0.12%
2019/10/18	8	183.25	6	181.75	182.50	2	9,840	0.02%
2019/10/17	0	0.00	7	182.07	184.00	-7	9,817	-0.07%
2019/10/16	16	180.63	28	182.82	179.00	-12	9,809	-0.12%
2019/10/15	52	188.91	45	188.04	185.50	7	9,670	0.07%
2019/10/14	14	185.11	35	185.66	185.00	-21	9,462	-0.22%
2019/10/09	61	182.31	46	180.74	180.00	15	9,319	0.16%
2019/10/08	36	181.29	22	182.41	181.00	14	9,103	0.15%
2019/10/07	14	182.57	30	183.77	183.00	-16	8,885	-0.18%
2019/10/04	21	177.45	4	177.63	178.00	17	8,757	0.19%
2019/10/03	23	179.57	14	179.71	179.50	9	8,774	0.10%
2019/10/02	3	181.67	5	182.50	182.00	-2	8,740	-0.02%
2019/10/01	75	182.71	93	183.32	183.00	-18	8,641	-0.21%
2019/09/27	27	171.41	33	172.41	174.50	-6	8,311	-0.07%
2019/09/26	52	167.67	75	167.29	167.50	-23	8,065	-0.29%
2019/09/25	1	158.00	2	157.75	158.00	-1	7,722	-0.01%
2019/09/24	2	160.25	1	161.00	159.50	1	7,907	0.01%
2019/09/23	2	162.00	2	162.50	161.50	0	7,927	0.00%
2019/09/20	1	162.00	2	161.75	162.00	-1	7,981	-0.01%
2019/09/19	4	162.63	2	161.75	162.00	2	7,996	0.03%
2019/09/18	4	162.38	6	162.33	163.00	-2	8,082	-0.02%
2019/09/17	15	162.27	29	162.57	161.00	-14	8,147	-0.17%
2019/09/16	1	157.00	4	157.75	159.00	-3	8,218	-0.04%
2019/09/12	1	158.50	5	159.40	159.50	-4	8,653	-0.05%
2019/09/11	3	157.33	3	157.83	158.00	0	8,719	0.00%
2019/09/10	3	155.83	3	155.67	156.50	0	8,749	0.00%
2019/09/09	17	158.88	3	160.50	156.00	14	8,791	0.16%
2019/09/06	18	163.17	9	164.06	163.00	9	8,755	0.10%
2019/09/05	14	163.68	15	163.03	162.50	-1	8,689	-0.01%
2019/09/04	34	160.65	37	160.59	161.00	-3	8,600	-0.03%
2019/09/03	11	160.82	17	160.00	160.00	-6	8,645	-0.07%
2019/09/02	27	160.63	30	160.90	160.00	-3	8,683	-0.03%
2019/08/30	27	155.96	34	157.54	158.00	-7	8,695	-0.08%
2019/08/29	3	147.17	2	147.50	147.50	1	8,440	0.01%
2019/08/28	6	146.83	3	146.67	148.00	3	8,551	0.04%
2019/08/27	4	145.00	3	145.83	144.00	1	8,604	0.01%
2019/08/26	1	143.00	2	144.50	144.50	-1	8,724	-0.01%
2019/08/23	7	148.86	2	148.50	148.50	5	8,827	0.06%
2019/08/22	3	146.33	4	147.50	146.00	-1	8,935	-0.01%
2019/08/21	1	148.50	1	149.50	147.50	0	8,975	0.00%
2019/08/20	3	149.67	10	150.75	149.00	-7	9,017	-0.08%
2019/08/19	11	148.36	8	148.38	150.00	3	9,090	0.03%
2019/08/16	4	144.38	6	144.00	145.00	-2	9,146	-0.02%
2019/08/15	9	143.33	4	143.75	142.50	5	9,183	0.05%
2019/08/14	2	151.25	11	151.73	149.00	-9	9,207	-0.10%
2019/08/13	7	150.57	6	151.75	150.00	1	9,263	0.01%
2019/08/12	1	152.50	6	153.17	154.00	-5	9,326	-0.05%
2019/08/08	15	152.63	3	152.67	151.50	12	9,437	0.13%
2019/08/07	28	167.43	3	170.33	165.50	25	9,453	0.26%
2019/08/06	11	171.64	4	171.63	172.00	7	9,510	0.07%
2019/08/05	39	178.27	38	177.67	175.00	1	9,627	0.01%
2019/08/02	10	176.90	5	177.00	176.50	5	9,707	0.05%
2019/08/01	6	178.50	5	178.80	180.00	1	9,725	0.01%
2019/07/31	14	175.18	14.9	176.19	177.00	-0.9	9,796	-0.01%
2019/07/30	45	180.50	40	181.63	177.00	5	9,848	0.05%
2019/07/29	27	179.17	28	178.46	178.00	-1	9,823	-0.01%
2019/07/26	10	175.55	42	173.18	177.50	-32	9,832	-0.33%
2019/07/25	24	168.94	22	169.77	172.00	2	9,757	0.02%
2019/07/24	35	168.73	35	169.49	168.50	0	9,869	0.00%
2019/07/23	14	166.89	1	169.00	165.50	13	10,150	0.13%
2019/07/22	8	165.25	6	166.58	165.00	2	10,210	0.02%
2019/07/19	5	169.00	3	169.00	169.00	2	10,352	0.02%
2019/07/18	8	170.25	4	170.38	168.50	4	10,435	0.04%
2019/07/17	4	173.13	6	172.75	172.50	-2	10,519	-0.02%
2019/07/16	47	174.21	26	174.27	174.00	21	10,643	0.20%
2019/07/15	7	168.57	17	170.15	170.00	-10	10,683	-0.09%
2019/07/12	5	171.20	7.1	172.22	172.50	-2.1	10,891	-0.02%
2019/07/11	25	173.36	23	171.20	170.50	2	11,136	0.02%
2019/07/10	5	171.00	11	169.86	172.00	-6	11,227	-0.05%
2019/07/09	10.1	169.49	5	169.40	168.00	5.1	11,269	0.05%
2019/07/08	5	176.00	2	177.75	175.50	3	11,343	0.03%
2019/07/05	10	180.55	10	180.90	180.00	0	11,643	0.00%
2019/07/04	61	179.55	64	181.57	181.00	-3	11,724	-0.03%
2019/07/03	35	173.86	32	174.48	173.50	3	11,837	0.03%
2019/07/02	5	170.70	7	170.86	172.00	-2	11,794	-0.02%
2019/07/01	58	168.47	77	169.29	169.50	-19	11,839	-0.16%
2019/06/28	5	164.20	3	164.17	164.00	2	11,765	0.02%
2019/06/27	25	164.56	3	165.33	164.00	22	12,070	0.18%
2019/06/26	4	163.38	3	163.00	163.00	1	12,199	0.01%
2019/06/25	11	165.32	11	162.55	162.50	0	12,310	0.00%
2019/06/24	10	164.30	11	164.77	167.00	-1	12,404	-0.01%
2019/06/21	25	164.08	25	162.28	162.00	0	12,386	0.00%
2019/06/20	23	163.07	33	163.97	165.50	-10	12,365	-0.08%
2019/06/19	5	154.60	9	155.06	155.00	-4	12,199	-0.03%
2019/06/18	11	154.00	9	154.33	152.00	2	12,204	0.02%
2019/06/17	7	153.43	12	154.50	155.00	-5	12,313	-0.04%
2019/06/14	9	152.39	12	152.13	151.00	-3	12,334	-0.02%
2019/06/13	6	150.75	7	150.21	149.50	-1	12,405	-0.01%
2019/06/12	17	151.44	3	150.83	152.00	14	12,688	0.11%
2019/06/11	4	149.63	7	151.29	151.00	-3	12,806	-0.02%
2019/06/10	7	150.00	13.4	150.07	150.00	-6.4	12,812	-0.05%
2019/06/06	41	148.12	34	148.21	146.50	7	12,917	0.05%
2019/06/05	21	160.14	22	160.59	155.00	-1	12,844	-0.01%
2019/06/04	49	160.29	49	159.81	158.50	0	12,875	0.00%
2019/06/03	34	157.87	31	158.21	157.00	3	12,920	0.02%
2019/05/31	14	157.82	15	159.33	159.00	-1	12,944	-0.01%
2019/05/30	10	157.35	9	158.39	156.00	1	12,919	0.01%
2019/05/29	11	157.00	12	158.33	160.50	-1	12,979	-0.01%
2019/05/28	5	155.10	3	154.17	156.00	2	13,367	0.01%
2019/05/27	4	154.25	9	154.11	153.50	-5	13,712	-0.04%
2019/05/24	7	156.36	4	156.75	154.00	3	13,955	0.02%
2019/05/23	3	158.83	14	157.86	157.00	-11	14,456	-0.08%
2019/05/22	12	167.54	8	166.56	164.00	4	14,594	0.03%
2019/05/21	19	165.89	17	166.71	167.50	2	14,954	0.01%
2019/05/20	11	165.77	9	165.11	163.50	2	15,046	0.01%
2019/05/17	10	164.95	8	165.50	164.00	2	15,252	0.01%
2019/05/16	7	166.86	7	165.00	164.00	0	15,513	0.00%
2019/05/15	9	169.39	6	170.00	170.50	3	15,760	0.02%
2019/05/14	13	161.46	18	162.81	166.00	-5	16,282	-0.03%
2019/05/13	24	168.67	12	173.04	163.00	12	16,483	0.07%
2019/05/10	28	175.39	26	176.17	176.00	2	16,440	0.01%
2019/05/09	5	176.30	3	177.83	174.00	2	16,346	0.01%
2019/05/08	7.3	177.95	5	178.60	180.50	2.3	16,422	0.01%
2019/05/07	12	181.88	8	182.50	180.50	4	16,671	0.02%
2019/05/06	11	182.18	5	180.50	180.00	6	16,917	0.04%
2019/05/03	31	188.02	25	188.54	187.50	6	16,800	0.04%
2019/05/02	4	188.63	12	188.25	190.00	-8	16,783	-0.05%
2019/04/30	10	186.45	60	186.14	189.00	-50	16,826	-0.30%
2019/04/29	53	192.15	46	192.97	185.00	7	16,806	0.04%
2019/04/26	9	205.89	4	205.00	204.50	5	16,612	0.03%
2019/04/25	30	202.68	28	203.73	209.00	2	16,732	0.01%
2019/04/24	7	213.50	7	213.43	208.50	0	16,749	0.00%
2019/04/23	2	210.75	2	216.00	212.50	0	16,918	0.00%
2019/04/22	10	221.30	10	220.05	218.00	0	16,877	0.00%
2019/04/19	12	223.04	7	224.86	224.00	5	17,096	0.03%
2019/04/18	21	225.21	17	227.09	220.50	4	17,259	0.02%
2019/04/17	13	223.54	26	223.40	225.00	-13	17,397	-0.07%
2019/04/16	10	213.60	3	214.17	213.00	7	17,193	0.04%
2019/04/15	2	209.50	10	211.20	212.00	-8	17,210	-0.05%
2019/04/12	42	208.45	50	206.68	206.00	-8	17,431	-0.05%
2019/04/11	83	209.62	89	208.73	207.00	-6	17,404	-0.03%
2019/04/10	59	206.55	57	204.06	204.00	2	17,108	0.01%
2019/04/09	38	200.83	60	202.45	206.00	-22	17,053	-0.13%
2019/04/08	10	198.75	7	199.64	195.00	3	16,913	0.02%
2019/04/03	9	196.22	13	197.50	196.00	-4	17,042	-0.02%
2019/04/02	3	193.67	4	192.63	192.00	-1	17,040	-0.01%
2019/04/01	23	198.09	30	199.13	193.00	-7	17,076	-0.04%
2019/03/29	66	198.12	51	199.04	200.00	15	16,838	0.09%
2019/03/28	6	196.25	4	196.13	195.00	2	17,083	0.01%
2019/03/27	4	194.38	13	194.31	197.00	-9	17,277	-0.05%
2019/03/26	3	190.50	1	190.50	190.50	2	17,363	0.01%
2019/03/25	24	188.06	23	188.52	188.00	1	17,546	0.01%
2019/03/22	71	194.43	69	195.16	194.50	2	17,700	0.01%
2019/03/21	1	190.50	1	191.00	192.00	0	17,885	0.00%
2019/03/20	17	189.65	20	190.03	190.00	-3	18,320	-0.02%
2019/03/19	2	188.25	2	189.00	187.00	0	18,539	0.00%
2019/03/18	54	190.91	54	189.71	189.00	0	19,030	0.00%
2019/03/15	38	188.62	46	188.16	187.00	-8	19,336	-0.04%
2019/03/14	11	184.82	5	183.00	183.00	6	19,702	0.03%
2019/03/13	4	183.75	5	183.80	185.00	-1	20,134	0.00%
2019/03/12	48	183.08	49	182.38	180.00	-1	20,526	0.00%
2019/03/11	9	178.89	6	180.33	181.00	3	21,051	0.01%
2019/03/08	90	173.35	93	174.08	178.00	-3	21,080	-0.01%
2019/03/07	28	178.34	28	176.64	178.00	0	21,465	0.00%
2019/03/06	10	183.85	4	182.75	183.00	6	21,878	0.03%
2019/03/05	4	183.13	5	183.30	182.50	-1	22,386	0.00%
2019/03/04	7	182.29	8	184.06	186.00	-1	22,659	0.00%
2019/02/27	108	183.31	105	183.55	181.00	3	22,734	0.01%	大買/大賣/
2019/02/26	80	199.98	72	196.96	194.50	8	22,660	0.04%
2019/02/25	77	200.10	80	200.00	199.00	-3	22,927	-0.01%
2019/02/22	36	198.42	32	198.92	197.00	4	23,165	0.02%
2019/02/21	13	192.65	22	196.68	197.50	-9	23,107	-0.04%
2019/02/20	68	194.86	55	194.71	193.00	13	23,293	0.06%
2019/02/19	2	190.00	0	0.00	188.50	2	23,828	0.01%
2019/02/18	8	189.19	10	189.20	189.00	-2	24,253	-0.01%
2019/02/15	8	186.44	6	189.50	184.50	2	24,650	0.01%
2019/02/14	12	197.63	3	196.67	195.50	9	24,932	0.04%
2019/02/13	15	198.37	50	192.01	198.50	-35	25,261	-0.14%
2019/02/12	37	178.43	32	178.80	180.50	5	25,494	0.02%
2019/02/11	6	172.08	2	172.50	171.00	4	25,993	0.02%
2019/01/30	5	171.90	11	171.00	171.00	-6	26,747	-0.02%
2019/01/29	5	170.40	500	169.91	171.50	-495	27,304	-1.81%	大賣/鉅額交易
2019/01/28	31	178.39	5	178.00	174.50	26	27,836	0.09%
2019/01/25	4	170.25	10	170.60	175.00	-6	28,164	-0.02%
2019/01/24	1	165.00	0	0.00	164.00	1	28,323	0.00%
2019/01/23	230	163.50	2	166.00	166.00	228	28,942	0.79%	大買/鉅額交易
2019/01/22	2	165.75	288	165.72	163.00	-286	29,421	-0.97%	大賣/鉅額交易
2019/01/21	14	170.04	16	168.47	168.00	-2	29,895	-0.01%
2019/01/18	10	164.55	18	163.86	166.00	-8	30,475	-0.03%
2019/01/17	167	163.31	4	167.50	162.50	163	30,799	0.53%	大買/鉅額交易
2019/01/16	2	162.50	5	163.50	164.00	-3	31,293	-0.01%
2019/01/15	22	159.75	27	159.98	162.50	-5	31,574	-0.02%
2019/01/14	6	155.67	0	0.00	156.50	6	31,733	0.02%
2019/01/11	14	158.82	7	157.43	155.00	7	32,236	0.02%
2019/01/10	403	156.54	0	0.00	154.50	403	32,511	1.24%	大買/鉅額交易
2019/01/09	6	154.33	14	156.21	157.50	-8	32,654	-0.02%
2019/01/08	2	145.75	10	146.05	146.00	-8	32,780	-0.02%
2019/01/04	111	138.86	101	138.90	140.00	10	33,772	0.03%	大買/大賣/
2019/01/03	17	148.06	26	147.77	144.50	-9	33,796	-0.03%
2019/01/02	42	155.86	44	153.16	154.00	-2	34,304	-0.01%
2018/12/28	3	154.67	1	159.00	154.00	2	35,035	0.01%
2018/12/27	87	157.34	88	156.32	156.50	-1	35,617	0.00%
2018/12/26	32	154.52	27	154.65	149.50	5	35,767	0.01%
2018/12/25	3	153.67	4	153.50	155.00	-1	35,793	0.00%
2018/12/24	13	157.69	10	158.00	160.00	3	36,010	0.01%
2018/12/22	3	157.33	2	157.25	158.00	1	36,221	0.00%
2018/12/21	20	154.93	27	155.65	160.00	-7	36,796	-0.02%
2018/12/20	104	158.60	104	158.53	155.50	0	36,824	0.00%	大買/大賣/
2018/12/19	57	163.16	62	163.82	162.00	-5	36,803	-0.01%
2018/12/18	65	161.07	58	160.40	160.50	7	36,925	0.02%
2018/12/17	45	163.20	44	164.35	165.00	1	37,183	0.00%
2018/12/14	47	158.10	55	159.34	165.50	-8	37,578	-0.02%
2018/12/13	69	166.09	93	166.20	164.00	-24	37,772	-0.06%
2018/12/12	90	171.83	83	172.59	172.50	7	37,705	0.02%
2018/12/11	27	166.59	56	166.85	167.50	-29	37,633	-0.08%
2018/12/10	66	169.45	59	170.98	167.50	7	37,694	0.02%
2018/12/07	49	183.89	66	184.95	184.50	-17	37,629	-0.05%
2018/12/06	111	190.77	108	193.59	183.50	3	37,420	0.01%	大買/大賣/
2018/12/05	16	200.94	6	202.33	203.50	10	37,372	0.03%
2018/12/04	65	211.48	75	211.78	210.50	-10	37,491	-0.03%
2018/12/03	9	201.44	10	204.25	206.00	-1	37,334	0.00%
2018/11/30	82	183.77	89	183.56	187.50	-7	37,672	-0.02%
2018/11/29	35	182.10	33	182.20	179.00	2	37,535	0.01%
2018/11/28	9	177.22	8	179.63	178.00	1	37,692	0.00%
2018/11/27	11	168.95	8	170.06	172.50	3	37,412	0.01%
2018/11/26	10	164.90	9	165.33	167.00	1	37,304	0.00%
2018/11/23	10	164.60	14	164.61	162.00	-4	37,320	-0.01%
2018/11/22	19	174.50	12	173.46	165.50	7	37,269	0.02%
2018/11/21	8	166.19	12	167.67	172.50	-4	37,278	-0.01%
2018/11/20	27	166.83	36	167.56	164.00	-9	37,202	-0.02%
2018/11/19	26	166.00	30	167.12	166.50	-4	37,144	-0.01%
2018/11/16	149	168.28	164	169.00	165.50	-15	37,004	-0.04%	大買/大賣/
2018/11/15	58	163.09	57	163.68	164.00	1	36,272	0.00%
2018/11/14	94	160.96	107	161.45	158.00	-13	36,215	-0.04%	大賣/
2018/11/13	9	149.89	8	152.63	157.00	1	36,005	0.00%
2018/11/12	68	154.18	66	154.46	154.00	2	36,022	0.01%
2018/11/09	36	157.74	30	155.70	162.00	6	35,771	0.02%
2018/11/08	17	162.82	18	159.83	154.00	-1	35,269	0.00%
2018/11/07	80	148.79	80	148.89	156.00	0	34,929	0.00%
2018/11/06	18	148.28	94	144.49	142.00	-76	34,452	-0.22%
2018/11/05	132	156.48	66	155.38	157.50	66	34,168	0.19%	大買/
2018/11/02	19	153.26	25.2	154.62	157.50	-6.2	33,749	-0.02%
2018/11/01	19	137.95	25	139.08	143.50	-6	33,412	-0.02%
2018/10/31	91	128.42	22	127.75	130.50	69	33,151	0.21%
2018/10/30	48	123.80	122	124.12	119.00	-74	32,659	-0.23%	大賣/
2018/10/29	49	128.76	45	127.46	131.50	4	32,563	0.01%
2018/10/26	103	128.19	36	129.07	127.00	67	32,201	0.21%	大買/
2018/10/25	54	132.43	114	131.14	128.50	-60	31,833	-0.19%	大賣/
2018/10/24	92	145.48	91	146.93	142.50	1	31,832	0.00%
2018/10/23	72	154.30	61	156.70	148.50	11	31,323	0.04%
2018/10/22	11	157.68	10	158.45	162.00	1	30,979	0.00%
2018/10/19	34	166.16	31	167.55	163.00	3	30,862	0.01%
2018/10/18	45	175.54	37	174.82	176.50	8	30,534	0.03%
2018/10/17	31	176.74	34	177.41	170.50	-3	30,245	-0.01%
2018/10/16	63	174.15	67	174.43	171.50	-4	30,179	-0.01%
2018/10/15	17	167.79	16	167.44	168.50	1	30,007	0.00%
2018/10/12	28	162.05	22	164.11	165.00	6	29,748	0.02%
2018/10/11	9	157.67	135	158.38	156.50	-126	29,434	-0.43%	大賣/鉅額交易
2018/10/09	26	174.12	23	174.41	173.50	3	29,344	0.01%
2018/10/08	191	175.57	174	169.65	172.00	17	28,780	0.06%	大買/大賣/
2018/10/05	80	196.06	67	197.11	183.00	13	28,198	0.05%
2018/10/04	37	208.16	43	206.21	203.00	-6	27,748	-0.02%
2018/10/03	42	207.89	43	208.44	205.00	-1	27,498	0.00%
2018/10/02	61	213.20	46	214.52	208.00	15	27,455	0.05%
2018/10/01	38	212.26	52	210.21	211.50	-14	27,457	-0.05%
2018/09/28	67	213.90	58	209.72	213.00	9	27,546	0.03%
2018/09/27	95	218.47	60	216.98	212.00	35	27,105	0.13%
2018/09/26	33	232.65	20	236.83	227.00	13	26,961	0.05%
2018/09/25	102	234.21	100	235.90	234.50	2	27,071	0.01%	大買/
2018/09/21	14	230.68	29	229.79	235.00	-15	27,043	-0.06%
2018/09/20	59	222.51	55	223.67	223.00	4	26,835	0.01%
2018/09/19	67	230.61	41	233.84	221.50	26	26,384	0.10%
2018/09/18	71	241.11	27	243.96	234.50	44	26,059	0.17%
2018/09/17	10	250.00	9	251.94	253.00	1	25,760	0.00%
2018/09/14	111	246.70	120	247.80	251.50	-9	25,582	-0.04%	大買/大賣/
2018/09/13	118	245.11	98	240.58	233.50	20	25,169	0.08%	大買/
2018/09/12	93	239.73	94	237.94	240.50	-1	25,005	0.00%
2018/09/11	124	250.10	111	249.31	247.00	13	24,883	0.05%	大買/大賣/
2018/09/10	56	242.05	57	242.46	247.00	-1	24,401	0.00%
2018/09/07	27	243.70	17	242.71	238.00	10	23,974	0.04%
2018/09/06	56	262.53	57	264.73	256.50	-1	23,467	0.00%
2018/09/05	75	276.22	76	276.61	267.00	-1	23,089	0.00%
2018/09/04	64	284.19	50	283.86	283.50	14	22,846	0.06%
2018/09/03	93	294.23	156	287.44	283.50	-63	22,246	-0.28%	大賣/
2018/08/31	11	311.32	8	311.75	314.50	3	22,018	0.01%
2018/08/30	104	315.28	37	316.51	312.50	67	22,071	0.30%	大買/
2018/08/29	63	306.62	71	307.99	315.00	-8	21,949	-0.04%
2018/08/28	34	310.68	35	311.09	303.00	-1	21,744	0.00%
2018/08/27	82	295.99	72	297.49	308.50	10	21,249	0.05%
2018/08/24	51	273.64	59	273.69	280.50	-8	20,990	-0.04%
2018/08/23	93	272.94	68	272.78	264.00	25	21,241	0.12%
2018/08/22	28	278.21	29	277.59	275.00	-1	21,312	0.00%
2018/08/21	93	279.22	86	280.11	282.50	7	21,310	0.03%
2018/08/20	71	266.05	77	267.69	278.50	-6	21,135	-0.03%
2018/08/17	93	275.12	86	276.80	261.00	7	21,063	0.03%
2018/08/16	131	265.27	152	261.21	270.00	-21	20,840	-0.10%	大買/大賣/
2018/08/15	55	242.53	55	244.18	245.50	0	20,887	0.00%
2018/08/14	132	244.64	134	244.46	252.00	-2	20,817	-0.01%	大買/大賣/
2018/08/13	34	248.50	56	251.02	244.00	-22	20,314	-0.11%
2018/08/10	40	283.36	63	284.66	271.00	-23	19,989	-0.12%
2018/08/09	28	300.20	24	301.35	299.00	4	19,664	0.02%
2018/08/08	28	316.70	19	305.34	295.00	9	19,452	0.05%
2018/08/07	11	305.50	7	313.07	320.50	4	19,197	0.02%
2018/08/06	6	300.00	8	299.19	291.50	-2	18,969	-0.01%
2018/08/03	15.1	291.95	16	296.25	289.00	-0.9	18,863	0.00%
2018/08/02	12	314.88	6	316.08	308.50	6	18,451	0.03%
2018/08/01	19	342.87	9	346.11	342.50	10	18,298	0.05%
2018/07/31	15	359.17	30	352.05	347.00	-15	17,989	-0.08%
2018/07/30	44	393.75	38	392.80	382.00	6	17,887	0.03%
2018/07/27	21	426.60	23	427.11	424.00	-2	18,156	-0.01%
2018/07/26	10	423.60	20	425.65	420.50	-10	18,569	-0.05%
2018/07/25	14	397.21	12	401.58	415.00	2	18,642	0.01%
2018/07/24	19	379.55	26	383.58	391.00	-7	18,778	-0.04%
2018/07/23	84	350.09	86	353.38	369.50	-2	18,700	-0.01%
2018/07/20	35	367.79	29	363.24	344.00	6	18,499	0.03%
2018/07/19	23	377.87	14	380.93	382.00	9	18,355	0.05%
2018/07/18	34	405.46	22	395.19	383.50	12	18,399	0.07%
2018/07/17	23	397.76	26	401.81	412.00	-3	18,211	-0.02%
2018/07/16	8	409.38	2	411.50	405.50	6	18,356	0.03%
2018/07/13	8	443.97	7	441.93	435.50	1	18,736	0.01%
2018/07/12	13	416.19	20.1	420.91	438.00	-7.1	18,883	-0.04%
2018/07/11	10	399.95	17	402.06	406.50	-7	19,266	-0.04%
2018/07/10	17	407.82	10	408.50	414.50	7	19,343	0.04%
2018/07/09	13	411.77	14	412.86	396.00	-1	19,177	-0.01%
2018/07/06	15	415.23	18	398.36	410.00	-3	18,816	-0.02%
2018/07/05	17.1	436.07	10	417.05	418.00	7.1	18,552	0.04%
2018/07/04	10	444.95	12	444.92	451.50	-2	18,560	-0.01%
2018/07/03	21.1	466.46	14	461.18	450.00	7.1	18,296	0.04%
2018/07/02	34	434.49	41	446.93	458.50	-7	17,979	-0.04%
2018/06/29	13	402.62	16	407.66	417.00	-3	17,729	-0.02%
2018/06/28	3.1	387.10	7	386.66	390.00	-3.9	17,478	-0.02%
2018/06/27	15	379.73	15	376.23	372.50	0	17,477	0.00%
2018/06/26	17	344.94	21	337.83	358.50	-4	17,256	-0.02%
2018/06/25	5	326.60	5	327.30	326.00	0	17,216	0.00%
2018/06/22	18	332.42	18	332.81	320.50	0	17,293	0.00%
2018/06/21	13	358.96	7	359.29	350.00	6	17,171	0.03%
2018/06/20	16	364.69	7	360.86	357.00	9	17,200	0.05%
2018/06/19	5	399.77	4	396.63	394.00	1	17,286	0.01%
2018/06/15	2	397.75	4	405.38	411.00	-2	17,344	-0.01%
2018/06/14	4.1	403.49	3	405.83	394.00	1.1	17,317	0.01%
2018/06/13	7	395.36	2	397.50	405.00	5	17,391	0.03%
2018/06/12	27	407.85	26	403.62	407.00	1	17,416	0.01%
2018/06/11	7	417.14	3	418.00	414.50	4	17,489	0.02%
2018/06/08	7	409.21	10	411.69	407.50	-3	17,540	-0.02%
2018/06/07	24	411.90	4	412.25	415.50	20	17,441	0.11%
2018/06/06	9	381.72	16.1	384.80	390.50	-7.1	17,153	-0.04%
2018/06/05	15	370.93	8	356.38	355.00	7	16,994	0.04%
2018/06/04	4.1	382.15	6	386.44	378.00	-2	16,800	-0.01%
2018/06/01	8	379.56	6	383.17	378.00	2	16,659	0.01%
2018/05/31	11	388.00	8	386.69	387.50	3	16,539	0.02%
2018/05/30	11.1	365.72	14	371.71	385.00	-2.9	15,925	-0.02%
2018/05/29	15	365.17	8	366.88	366.50	7	15,659	0.04%
2018/05/28	34	359.57	42	358.99	373.50	-8	15,466	-0.05%
2018/05/25	26	331.56	29	334.00	340.00	-3	15,140	-0.02%
2018/05/24	49	301.61	47	305.13	314.00	2	14,818	0.01%
2018/05/23	29	326.43	10	316.05	306.00	19	14,468	0.13%
2018/05/22	4	323.00	4	331.38	340.00	0	13,948	0.00%
2018/05/21	0	0.00	2	299.00	309.50	-2	13,624	-0.01%
2018/05/18	32.1	278.86	2.5	291.12	281.50	29.6	13,546	0.22%
2018/05/17	0.1	281.50	30	281.52	281.50	-30	13,469	-0.22%
2018/05/16	1	307.00	2	313.75	312.50	-1	13,429	-0.01%
2018/05/15	2	302.00	1	312.50	312.50	1	13,411	0.01%
2018/05/14	0	0.00	2	284.00	284.50	-2	13,411	-0.01%
2018/05/11	5	273.80	15	271.73	259.00	-10	13,396	-0.07%
2018/05/10	2	251.75	3	257.00	261.00	-1	13,388	-0.01%
2018/05/09	1	241.50	4	246.63	246.00	-3	13,324	-0.02%
2018/05/08	3	240.67	2.2	228.41	232.00	0.8	13,264	0.01%
2018/05/07	9	240.00	33	240.47	249.50	-24	13,232	-0.18%
2018/05/04	14	230.96	70	227.74	227.00	-56	12,909	-0.43%
2018/05/03	10	207.60	6.2	212.97	225.00	3.8	12,582	0.03%
2018/05/02	27	205.48	36.6	203.83	206.00	-9.6	12,074	-0.08%
2018/04/30	15	187.90	11	189.36	187.50	4	11,809	0.03%
2018/04/27	0	0.00	16	184.38	188.00	-16	11,518	-0.14%
2018/04/26	5	173.80	2	176.00	171.00	3	11,358	0.03%
2018/04/25	7	172.93	5	175.60	168.00	2	11,272	0.02%
2018/04/24	26	173.73	1	175.50	172.00	25	11,178	0.22%
2018/04/23	9	180.00	4	180.00	180.00	5	10,937	0.05%
2018/04/20	14	176.50	20	174.75	164.00	-6	10,913	-0.05%
2018/04/19	27	171.22	22.9	178.69	181.00	4.1	10,651	0.04%
2018/04/18	13	158.19	142	158.01	169.00	-129	10,175	-1.27%	大賣/鉅額交易
2018/04/17	8	152.63	1	159.84	157.50	7	9,912	0.07%
2018/04/16	56	144.82	78	143.19	145.50	-22	9,297	-0.24%
2018/04/13	5	131.10	5	132.10	132.50	0	9,036	0.00%
2018/04/12	1	129.50	2	129.50	128.00	-1	8,959	-0.01%
2018/04/11	54	130.72	32	128.98	129.00	22	8,959	0.25%
2018/04/10	39	129.05	93	127.91	129.50	-54	8,925	-0.60%
2018/04/09	2	119.00	36	119.14	122.00	-34	8,811	-0.39%
2018/04/03	23	118.39	10	119.25	120.00	13	8,832	0.15%
2018/04/02	58	123.22	41	123.20	121.50	17	8,763	0.19%
2018/03/31	5	119.50	4	120.50	120.00	1	8,657	0.01%
2018/03/30	65	120.69	19	122.16	119.00	46	8,711	0.53%
2018/03/29	5	118.10	4	116.63	118.50	1	8,524	0.01%
2018/03/28	6	115.25	11	115.95	115.00	-5	8,432	-0.06%
2018/03/27	33	114.88	4	116.75	119.50	29	8,394	0.35%
2018/03/26	12	112.50	76	110.82	111.00	-64	8,231	-0.78%
2018/03/23	35	116.14	18	117.42	112.50	17	8,240	0.21%
2018/03/22	21	121.88	22	121.70	119.50	-1	8,166	-0.01%
2018/03/21	21	112.02	1.4	112.73	112.50	19.6	7,858	0.25%
2018/03/20	2	111.25	4	112.88	109.50	-2	7,735	-0.03%
2018/03/19	1	110.00	0	0.00	110.00	1	7,620	0.01%
2018/03/16	3	106.83	3.2	106.25	105.00	-0.2	7,456	0.00%
2018/03/15	3.1	101.65	3	103.67	106.00	0.1	7,295	0.00%
2018/03/14	6.1	97.34	23	98.17	98.50	-16.9	7,094	-0.24%
2018/03/13	2	95.80	4	95.55	96.00	-2	6,960	-0.03%
2018/03/12	0	0.00	6	95.17	95.40	-6	6,943	-0.09%
2018/03/09	4	93.25	4	93.60	93.00	0	6,918	0.00%
2018/03/08	6	93.67	4	93.95	94.00	2	6,952	0.03%
2018/03/07	12	95.00	11	95.15	93.10	1	6,963	0.01%
2018/03/06	21	95.24	21	95.87	95.10	0	6,992	0.00%
2018/03/05	4	93.85	11	93.10	93.80	-7	6,990	-0.10%
2018/03/02	23	90.45	1	91.10	91.10	22	6,972	0.32%
2018/03/01	5	86.50	9	88.52	89.90	-4	6,982	-0.06%
2018/02/27	67	88.41	4	86.53	86.40	63	7,003	0.90%
2018/02/26	21	85.30	2	87.45	87.50	19	7,019	0.27%
2018/02/23	3	85.90	104	84.76	83.30	-101	6,937	-1.46%	大賣/鉅額交易
2018/02/22	3	85.90	7	85.94	85.70	-4	6,866	-0.06%
2018/02/21	26	86.13	0	0.00	86.40	26	6,865	0.38%
2018/02/12	15	84.28	5	84.10	83.60	10	6,864	0.15%
2018/02/09	3	84.53	73	83.77	84.20	-70	6,924	-1.01%
2018/02/08	14	88.31	12	89.14	88.00	2	6,952	0.03%
2018/02/07	1	90.80	2	91.40	89.20	-1	6,924	-0.01%
2018/02/06	68	87.98	66	91.29	87.30	2	6,841	0.03%
2018/02/05	2	93.10	12	92.65	96.20	-10	6,701	-0.15%
2018/02/02	25	98.23	1	100.50	95.80	24	6,646	0.36%
2018/02/01	4	97.60	7	97.93	98.00	-3	6,548	-0.05%
2018/01/31	3	98.80	3	97.63	98.30	0	6,512	0.00%
2018/01/29	1	94.60	30	94.94	98.00	-29	6,372	-0.46%
2018/01/26	24	91.63	13	92.18	92.20	11	6,257	0.18%
2018/01/25	31	95.90	11	98.29	95.40	20	6,086	0.33%
2018/01/24	29	98.50	4	98.30	98.30	25	6,071	0.41%
2018/01/23	4	103.25	2	103.00	100.00	2	5,920	0.03%
2018/01/22	12	107.83	4	105.50	108.50	8	5,765	0.14%
2018/01/19	8	103.31	7	102.07	103.00	1	5,632	0.02%
2018/01/18	3	101.40	9	99.31	103.00	-6	5,541	-0.11%
2018/01/17	8	94.28	2	95.65	96.40	6	5,378	0.11%
2018/01/16	10	96.10	5	98.20	96.30	5	5,247	0.10%
2018/01/15	52	94.89	1	95.30	96.60	51	5,072	1.01%
2018/01/12	19	101.71	0	0.00	101.00	19	4,902	0.39%
2018/01/11	50	103.28	2	103.00	102.50	48	4,819	1.00%
2018/01/10	16	108.34	1	103.50	105.00	15	4,689	0.32%
2018/01/09	15	108.93	4	109.63	109.00	11	4,688	0.23%
2018/01/08	4	113.00	5.5	110.72	110.00	-1.5	4,666	-0.03%
2018/01/05	52	117.88	2	115.75	116.00	50	4,630	1.08%
2018/01/04	2	116.25	38	116.21	117.00	-36	4,571	-0.79%
2018/01/03	94	107.88	1	111.50	111.50	93	4,456	2.09%
2018/01/02	5	102.30	5	102.20	101.50	0	4,329	0.00%

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

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