華新科 (2492)-新光-桃園券商分點個股進出

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
112.5
漲跌
▲1.0
漲幅
+0.90%
成交量
1,090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:13:35(已收盤)

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

華新科 (2492)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	3	111.67	4	111.88	112.50	-1	3,631	-0.03%
2024/04/30	10	112.05	3	111.83	111.50	7	3,644	0.19%
2024/04/29	2	113.75	11	112.64	114.50	-9	3,622	-0.25%
2024/04/26	3	107.50	0	0.00	107.00	3	3,558	0.08%
2024/04/25	3	108.17	0	0.00	107.50	3	3,607	0.08%
2024/04/24	4	108.50	14	109.79	110.50	-10	3,638	-0.27%
2024/04/23	6	105.92	5	107.50	107.50	1	3,755	0.03%
2024/04/22	2	105.50	6	107.42	106.50	-4	3,764	-0.11%
2024/04/19	10	105.35	2	104.00	104.00	8	3,792	0.21%
2024/04/18	4	105.13	5	106.00	106.50	-1	3,779	-0.03%
2024/04/17	6.5	105.58	5	105.70	105.00	1.5	3,780	0.04%
2024/04/16	16.9	106.74	4	105.25	104.50	12.9	3,764	0.34%
2024/04/15	7.6	111.44	4	111.13	110.00	3.6	3,719	0.10%
2024/04/12	4	113.88	8	115.13	114.50	-4	3,703	-0.11%
2024/04/11	10.4	115.07	9	114.67	113.50	1.4	3,698	0.04%
2024/04/10	1.5	118.67	1.2	118.00	117.50	0.4	3,684	0.01%
2024/04/09	9	118.06	9	117.83	117.50	0	3,712	0.00%
2024/04/08	6	121.08	10	119.15	118.00	-4	3,718	-0.11%
2024/04/03	16	119.69	16	119.94	119.00	0	3,669	0.00%
2024/04/02	45.5	123.34	26	121.92	120.50	19.5	3,630	0.54%
2024/04/01	28.5	118.18	61.4	119.10	124.00	-32.9	3,358	-0.98%
2024/03/29	30.3	114.73	42	114.90	113.00	-11.7	3,016	-0.39%
2024/03/28	13	112.23	12	112.21	111.50	1	2,842	0.03%
2024/03/27	0.2	108.55	4	109.25	109.00	-3.8	2,777	-0.14%
2024/03/26	7.1	107.65	0	108.50	109.00	7.1	2,790	0.25%
2024/03/25	9.5	110.61	8	110.31	109.50	1.5	2,803	0.05%
2024/03/22	16	107.72	9.1	107.68	109.50	6.9	2,835	0.24%
2024/03/21	2	109.00	2.1	108.52	109.00	-0.1	2,890	0.00%
2024/03/20	7	108.14	10	108.90	107.00	-3	3,059	-0.10%
2024/03/19	7.2	107.51	1	108.00	108.00	6.2	3,137	0.20%
2024/03/18	3	107.33	1.7	107.59	107.50	1.3	3,172	0.04%
2024/03/15	5	106.90	1	107.50	106.50	4	3,214	0.12%
2024/03/14	4.2	107.36	9.1	106.79	107.50	-4.9	3,330	-0.15%
2024/03/13	2.1	104.00	2	103.00	103.50	0.1	3,348	0.00%
2024/03/12	2	105.50	5.2	105.24	105.50	-3.2	3,379	-0.09%
2024/03/11	4	104.13	5	104.50	104.00	-1	3,469	-0.03%
2024/03/08	7.5	103.37	1	105.50	102.50	6.5	3,657	0.18%
2024/03/07	8.3	105.12	2.1	105.00	104.50	6.2	3,746	0.17%
2024/03/06	2.2	106.59	5	107.20	107.00	-2.8	3,982	-0.07%
2024/03/05	5.1	108.30	2	108.25	108.00	3.1	4,272	0.07%
2024/03/04	2.3	109.35	0	0.00	109.00	2.3	4,763	0.05%
2024/03/01	3.2	111.84	0	0.00	110.50	3.2	4,872	0.07%
2024/02/29	5	111.60	9	112.33	112.00	-4	4,915	-0.08%
2024/02/27	5	109.90	1	112.50	108.50	4	5,122	0.08%
2024/02/26	3.1	109.66	6	110.00	111.50	-2.9	5,182	-0.06%
2024/02/23	5	112.60	1	113.00	111.50	4	5,212	0.08%
2024/02/22	4.1	112.73	4	112.50	113.00	0.1	5,213	0.00%
2024/02/21	5	112.70	13	113.35	113.00	-8	5,245	-0.15%
2024/02/20	5	112.70	0	0.00	112.50	5	5,234	0.10%
2024/02/19	9.8	113.04	4.1	114.13	114.00	5.7	5,224	0.11%
2024/02/16	4	110.75	7	111.79	112.50	-3	5,225	-0.06%
2024/02/15	3.1	110.20	6	110.92	111.50	-2.9	5,289	-0.06%
2024/02/05	2	108.25	7	108.14	108.00	-5	5,281	-0.09%
2024/02/02	1	108.50	1	109.00	109.00	0	5,347	0.00%
2024/02/01	1	108.00	0.5	108.50	108.00	0.5	5,405	0.01%
2024/01/31	3.1	107.52	4	107.88	108.00	-0.9	5,504	-0.02%
2024/01/30	3	108.83	0	0.00	108.00	3	5,591	0.05%
2024/01/29	1	110.50	1.2	110.08	110.50	-0.2	5,693	0.00%
2024/01/26	1.1	107.64	1	109.48	108.00	0.1	5,968	0.00%
2024/01/25	2.1	109.00	1.1	109.14	108.50	1	6,316	0.02%
2024/01/24	3	110.00	2	109.75	109.00	1	6,635	0.02%
2024/01/23	4	109.88	4	110.00	110.00	0	6,637	0.00%
2024/01/22	7.5	108.45	5	108.20	108.00	2.5	6,635	0.04%
2024/01/19	9.1	105.96	7.5	106.54	107.50	1.6	6,628	0.02%
2024/01/18	2	108.50	8	106.94	107.00	-6	6,594	-0.09%
2024/01/17	27.2	110.48	6.3	112.51	107.00	20.9	6,572	0.32%
2024/01/16	8.2	111.70	1	111.50	111.00	7.2	6,437	0.11%
2024/01/15	2.1	111.95	4.7	112.08	114.50	-2.7	6,419	-0.04%
2024/01/12	5	110.00	3.1	110.21	110.00	1.9	6,378	0.03%
2024/01/11	5.1	112.09	3	111.50	112.50	2.1	6,351	0.03%
2024/01/10	3.2	112.32	3	111.50	111.50	0.2	6,356	0.00%
2024/01/09	1	113.00	1	113.00	113.00	0	6,372	0.00%
2024/01/08	6.1	114.60	3	114.33	114.00	3.1	6,387	0.05%
2024/01/05	3.3	116.34	3	116.33	116.00	0.3	6,411	0.00%
2024/01/04	6.1	116.25	9	116.00	116.00	-2.9	6,476	-0.04%
2024/01/03	8.4	118.67	13	117.65	118.00	-4.6	6,470	-0.07%
2024/01/02	5.6	122.99	5.2	122.56	121.00	0.4	6,421	0.01%
2023/12/29	3	122.00	2	122.50	123.00	1	6,388	0.02%
2023/12/28	6	123.17	4	123.50	123.00	2	6,380	0.03%
2023/12/27	8.6	122.18	1	122.00	122.00	7.6	6,349	0.12%
2023/12/26	4.2	123.09	4	122.50	122.50	0.2	6,324	0.00%
2023/12/25	3.1	124.00	2.3	124.02	124.00	0.8	6,276	0.01%
2023/12/22	6.5	122.59	3	122.83	122.00	3.5	6,259	0.06%
2023/12/21	2.1	123.26	1	124.50	123.50	1.1	6,230	0.02%
2023/12/20	3.3	124.59	1.8	125.41	124.50	1.5	6,209	0.02%
2023/12/19	4	127.01	3	126.83	125.00	1	6,196	0.02%
2023/12/18	9.5	129.48	6.4	129.43	128.50	3	6,165	0.05%
2023/12/15	9.2	131.67	1	131.00	130.50	8.2	6,163	0.13%
2023/12/14	5	135.80	18	136.42	134.00	-13	6,053	-0.21%
2023/12/13	7.3	133.51	17.2	133.15	132.50	-9.9	5,999	-0.16%
2023/12/12	19.3	133.16	5	133.90	132.00	14.3	5,991	0.24%
2023/12/11	18.4	135.70	23.3	136.79	134.50	-4.9	5,960	-0.08%
2023/12/08	4.5	133.33	2.2	132.37	132.50	2.3	5,858	0.04%
2023/12/07	8	134.06	5.1	134.49	133.00	3	5,800	0.05%
2023/12/06	14.4	135.27	2	134.50	134.00	12.4	5,791	0.21%
2023/12/05	25.8	139.41	16.6	139.22	136.50	9.2	5,742	0.16%
2023/12/04	13	141.65	21	141.24	140.50	-8	5,676	-0.14%
2023/12/01	29	141.31	55.8	139.96	140.00	-26.8	5,655	-0.47%
2023/11/30	96.1	138.98	113	139.19	136.50	-16.9	5,545	-0.30%	大賣/
2023/11/29	92.8	137.93	60.2	137.49	139.50	32.6	5,607	0.58%
2023/11/28	8.8	126.10	11.4	125.44	127.00	-2.6	5,566	-0.05%
2023/11/27	14.5	122.01	4	120.00	120.00	10.5	5,470	0.19%
2023/11/24	28.1	125.30	33.3	125.72	124.00	-5.2	5,395	-0.10%
2023/11/23	5	120.51	19.1	120.45	122.00	-14	5,097	-0.28%
2023/11/22	5.1	119.22	6	118.50	120.00	-0.9	4,996	-0.02%
2023/11/21	1	116.56	3	117.17	116.50	-2	4,921	-0.04%
2023/11/20	8.1	116.62	8.4	116.14	116.00	-0.3	4,900	-0.01%
2023/11/17	2	118.75	3.4	119.46	119.50	-1.4	4,843	-0.03%
2023/11/16	4.1	117.62	4	117.25	117.00	0.1	4,848	0.00%
2023/11/15	3.1	117.18	3.1	117.85	117.00	0	4,832	0.00%
2023/11/14	28.1	117.30	26.2	116.64	116.50	1.9	4,799	0.04%
2023/11/13	5	121.60	4	121.13	121.50	1	4,733	0.02%
2023/11/10	8.1	121.23	97	120.70	121.50	-88.9	4,696	-1.89%
2023/11/09	105.2	124.83	20.1	124.37	124.00	85.1	4,613	1.84%	大買/
2023/11/08	22.1	123.75	5	126.00	123.50	17.1	4,562	0.37%
2023/11/07	21.5	124.23	48.2	123.77	124.50	-26.7	4,481	-0.60%
2023/11/06	24.1	123.50	37.5	123.42	123.50	-13.4	4,397	-0.31%
2023/11/03	57	122.62	23	122.52	122.00	34	4,290	0.79%
2023/11/02	22.6	118.30	21.6	117.77	118.50	1	4,019	0.02%
2023/11/01	28	112.25	20	113.33	111.00	8	3,663	0.22%
2023/10/31	0.1	106.00	0	0.00	104.50	0.1	3,393	0.00%
2023/10/30	0.1	105.00	9	104.56	104.50	-8.9	3,398	-0.26%
2023/10/27	2.2	103.77	1	104.50	103.00	1.2	3,394	0.04%
2023/10/26	2	103.75	0	0.00	103.50	2	3,399	0.06%
2023/10/25	5	108.60	6	108.92	107.50	-1	3,411	-0.03%
2023/10/24	2	106.51	0	0.00	108.50	2	3,414	0.06%
2023/10/23	0.3	106.17	10	105.50	106.50	-9.7	3,406	-0.28%
2023/10/20	10.2	105.99	0	0.00	106.50	10.2	3,405	0.30%
2023/10/19	1.2	105.13	1	105.50	106.00	0.2	3,429	0.01%
2023/10/18	0.2	105.75	3	106.00	105.50	-2.8	3,449	-0.08%
2023/10/17	3.3	107.55	3	109.00	107.00	0.3	3,445	0.01%
2023/10/16	1	107.95	0	0.00	108.50	1	3,457	0.03%
2023/10/13	1.2	107.42	0	0.00	108.00	1.2	3,490	0.03%
2023/10/12	4	105.89	12.1	106.50	108.00	-8.1	3,510	-0.23%
2023/10/11	0.4	101.88	2	101.50	102.00	-1.6	3,454	-0.05%
2023/10/06	2.1	100.21	1.1	99.90	99.90	1.1	3,476	0.03%
2023/10/04	4.2	99.13	2.1	99.31	99.30	2.1	3,489	0.06%
2023/10/03	2.2	101.47	0	0.00	100.50	2.2	3,477	0.06%
2023/10/02	0	0.00	0	103.50	103.50	0	3,476	0.00%
2023/09/28	0.1	102.50	0	0.00	102.50	0.1	3,482	0.00%
2023/09/27	0	0.00	1	100.00	102.00	-1	3,494	-0.03%
2023/09/26	7.1	101.99	0	0.00	101.50	7.1	3,495	0.20%
2023/09/25	1.1	103.00	1	103.00	103.00	0.1	3,498	0.00%
2023/09/22	14.1	102.03	10	100.82	103.50	4.1	3,520	0.12%
2023/09/21	8.2	100.22	8.3	100.08	99.60	-0.1	3,548	0.00%
2023/09/20	2.2	103.54	7.6	104.94	103.50	-5.4	3,493	-0.16%
2023/09/19	6.1	108.62	5	107.69	106.00	1.1	3,442	0.03%
2023/09/18	6.1	107.75	4	108.25	108.00	2.1	3,369	0.06%
2023/09/15	0	0.00	2	107.75	108.00	-2	3,331	-0.06%
2023/09/14	2	106.75	2	106.75	107.00	0	3,297	0.00%
2023/09/13	55.4	106.43	67	105.22	105.50	-11.6	3,280	-0.35%
2023/09/12	23.2	106.03	16	105.63	106.00	7.2	3,264	0.22%
2023/09/11	7.4	106.00	20	106.50	105.00	-12.6	3,251	-0.39%
2023/09/08	22.4	106.14	9	104.83	106.00	13.4	3,229	0.41%
2023/09/07	20.7	108.56	9	109.50	106.50	11.7	3,205	0.36%
2023/09/06	2	108.48	6	108.58	111.00	-4	3,129	-0.13%
2023/09/05	7	108.14	17	107.88	107.50	-10	3,044	-0.33%
2023/09/04	80	110.76	69.2	109.61	107.00	10.8	2,971	0.36%
2023/09/01	116	104.96	160.2	106.96	108.00	-44.2	2,638	-1.68%	大買/大賣/
2023/08/31	3	98.57	1	97.50	98.60	2	2,250	0.09%
2023/08/30	0	0.00	1	96.00	95.90	-1	2,274	-0.04%
2023/08/29	1	95.30	0	0.00	95.80	1	2,332	0.04%
2023/08/25	2	94.60	2	95.30	95.00	0	2,442	0.00%
2023/08/24	4	96.00	8	95.35	95.40	-4	2,458	-0.16%
2023/08/23	2	96.70	3	96.37	95.50	-1	2,473	-0.04%
2023/08/22	2	96.00	4	96.70	96.30	-2	2,500	-0.08%
2023/08/18	2	95.05	5	95.32	94.50	-3	2,490	-0.12%
2023/08/17	0	94.00	1	93.70	94.00	-1	2,490	-0.04%
2023/08/16	3	89.77	5	89.92	91.30	-2	2,480	-0.08%
2023/08/15	3	91.60	0	0.00	91.10	3	2,505	0.12%
2023/08/14	1	91.10	20	91.90	91.10	-19	2,540	-0.75%
2023/08/11	0	0.00	2	91.60	91.50	-2	2,558	-0.08%
2023/08/10	3	90.27	17	90.62	90.00	-14	2,589	-0.54%
2023/08/09	8	90.55	6	90.92	90.30	2	2,610	0.08%
2023/08/08	6.1	92.11	4	91.60	91.30	2.1	2,629	0.08%
2023/08/07	9	92.63	8	92.80	92.70	1	2,650	0.04%
2023/08/04	15	92.97	9	93.41	93.00	6	2,678	0.22%
2023/08/02	3	93.60	5	94.42	93.30	-2	2,678	-0.07%
2023/07/31	2	95.50	1	95.00	94.90	1	2,977	0.03%
2023/07/28	2	95.30	2	96.10	95.70	0	2,962	0.00%
2023/07/27	2	95.80	2	95.60	95.90	0	2,936	0.00%
2023/07/26	4	94.05	4	94.10	94.00	0	2,922	0.00%
2023/07/25	0	0.00	7	95.16	95.00	-7	2,934	-0.24%
2023/07/24	5.1	95.18	6	94.27	94.10	-1	2,945	-0.03%
2023/07/21	13	97.22	8	97.25	97.30	5	2,935	0.17%
2023/07/20	0	0.00	2	99.60	99.80	-2	2,954	-0.07%
2023/07/19	16	99.41	5	99.26	98.50	11	2,970	0.37%
2023/07/18	10.2	100.88	9	99.77	99.30	1.2	3,009	0.04%
2023/07/17	13	99.39	10	99.30	100.50	3	2,991	0.10%
2023/07/14	2.5	97.18	3.2	97.80	97.90	-0.7	2,973	-0.02%
2023/07/13	14	97.39	5.5	98.08	96.40	8.5	3,004	0.28%
2023/07/12	3	96.17	7	95.96	95.60	-4	3,029	-0.13%
2023/07/11	2	95.70	2.2	96.30	96.60	-0.2	3,173	-0.01%
2023/07/10	3	94.30	1	94.70	94.30	2	3,359	0.06%
2023/07/07	2	93.70	2	94.00	94.70	0	3,602	0.00%
2023/07/06	2	96.00	2	95.20	94.80	0	3,681	0.00%
2023/07/05	5	96.82	35	96.85	96.10	-30	3,830	-0.78%
2023/07/04	3	96.37	4.2	96.58	96.60	-1.2	3,818	-0.03%
2023/07/03	3	96.60	3	96.23	96.50	0	3,832	0.00%
2023/06/30	14.6	96.26	1	96.90	95.40	13.6	3,864	0.35%
2023/06/29	1	98.40	8	96.81	96.80	-7	3,841	-0.18%
2023/06/28	12.4	94.33	2	93.80	93.70	10.4	3,778	0.28%
2023/06/27	11	95.03	5	93.40	93.60	6	3,781	0.16%
2023/06/26	0	0.00	5	94.72	94.80	-5	3,767	-0.13%
2023/06/21	11	95.15	1	95.10	94.90	10	3,782	0.26%
2023/06/20	5	94.98	8	95.60	94.80	-3	3,767	-0.08%
2023/06/19	15.2	95.90	7	95.30	95.30	8.2	3,758	0.22%
2023/06/16	10	95.53	0	0.00	95.80	10	3,753	0.27%
2023/06/15	3	96.47	1	96.00	96.80	2	3,729	0.05%
2023/06/14	0	0.00	3	96.00	95.70	-3	3,742	-0.08%
2023/06/13	1.1	95.16	6.1	95.49	96.10	-5	3,752	-0.13%
2023/06/12	10	94.91	0	0.00	94.80	10	3,752	0.27%
2023/06/09	2	95.80	10	95.84	96.10	-8	3,703	-0.22%
2023/06/08	12.5	96.96	4	95.68	95.10	8.5	3,694	0.23%
2023/06/07	8.3	98.86	7	99.26	99.10	1.3	3,651	0.03%
2023/06/06	8.1	100.89	7	100.07	99.00	1.1	3,634	0.03%
2023/06/05	14	105.11	3	104.67	104.50	11	3,576	0.31%
2023/06/02	5	105.50	3	104.50	105.50	2	3,542	0.06%
2023/05/31	5	103.80	1	100.50	104.00	4	3,541	0.11%
2023/05/30	1	100.50	2	101.25	100.00	-1	3,488	-0.03%
2023/05/29	2	100.50	19.6	101.27	101.00	-17.6	3,544	-0.50%
2023/05/26	13	99.87	1	100.00	100.50	12	3,572	0.34%
2023/05/25	1	99.50	1.6	99.98	99.50	-0.6	3,578	-0.02%
2023/05/24	1	99.50	4	99.70	100.00	-3	3,610	-0.08%
2023/05/23	1.4	99.94	0	0.00	100.00	1.4	3,626	0.04%
2023/05/22	0.1	99.50	1	99.50	100.50	-0.9	3,656	-0.02%
2023/05/19	3.1	98.93	10	99.74	98.60	-6.9	3,757	-0.18%
2023/05/18	8	99.98	3	99.80	100.00	5	3,904	0.13%
2023/05/17	0	0.00	1	99.40	98.40	-1	3,903	-0.03%
2023/05/16	5.1	96.83	1	97.70	98.20	4.1	3,933	0.10%
2023/05/15	0	0.00	2	94.20	95.20	-2	3,896	-0.05%
2023/05/12	0	0.00	1	95.50	95.70	-1	3,887	-0.03%
2023/05/11	4.1	98.72	6	99.68	96.60	-1.9	3,945	-0.05%
2023/05/10	2	99.55	2	99.95	98.70	0	3,936	0.00%
2023/05/09	0	0.00	5	99.70	99.00	-5	3,924	-0.13%
2023/05/08	29	99.64	22	99.86	99.80	7	3,908	0.18%
2023/05/05	18.7	99.93	28.4	100.44	102.00	-9.7	3,817	-0.25%
2023/05/04	0.1	94.00	0	0.00	94.30	0.1	3,859	0.00%
2023/05/03	2.1	94.62	0	0.00	94.60	2.1	4,051	0.05%
2023/05/02	0.1	95.90	0	0.00	95.90	0.1	4,090	0.00%
2023/04/28	2	95.50	0	0.00	95.40	2	4,112	0.05%
2023/04/27	3	93.10	0	0.00	93.70	3	4,077	0.07%
2023/04/26	1.1	93.52	0	0.00	94.00	1.1	4,061	0.03%
2023/04/25	2	94.05	1	93.30	93.30	1	4,030	0.02%
2023/04/24	4	97.03	3	97.00	96.70	1	3,990	0.03%
2023/04/21	5	98.04	1	101.50	97.10	4	3,959	0.10%
2023/04/20	6	104.00	0	104.00	102.00	6	3,892	0.15%
2023/04/19	9	105.06	10.4	104.38	103.00	-1.4	3,884	-0.04%
2023/04/18	2	107.00	6.1	107.66	106.00	-4.1	3,843	-0.11%
2023/04/17	15.1	108.26	6	107.58	107.00	9.1	3,789	0.24%
2023/04/14	16.1	110.43	6	111.83	110.50	10.1	3,725	0.27%
2023/04/13	11	110.00	12.6	111.19	109.00	-1.6	3,574	-0.04%
2023/04/12	16.1	106.43	17.1	107.85	110.00	-1	3,373	-0.03%
2023/04/11	9	101.17	13	102.46	102.50	-4	3,130	-0.13%
2023/04/10	12	100.37	29	99.19	100.00	-17	3,037	-0.56%
2023/04/07	10	94.40	0	0.00	94.70	10	2,876	0.35%
2023/04/06	2	94.70	3	94.20	94.70	-1	2,867	-0.04%
2023/03/31	10	97.76	3	97.23	96.70	7	2,850	0.25%
2023/03/30	0	0.00	2	96.00	95.50	-2	2,825	-0.07%
2023/03/29	0	94.90	0	0.00	94.10	0	2,840	0.00%
2023/03/28	0	0.00	1	95.20	94.80	-1	2,858	-0.03%
2023/03/27	2	98.00	1	97.30	96.60	1	2,868	0.03%
2023/03/24	3	97.80	5	97.62	98.00	-2	2,895	-0.07%
2023/03/23	1	95.40	0.1	95.80	96.20	0.9	2,865	0.03%
2023/03/21	4	94.43	0	0.00	94.20	4	2,870	0.14%
2023/03/16	2	94.40	0	0.00	92.90	2	2,893	0.07%
2023/03/14	1	93.50	18	93.70	93.50	-17	2,882	-0.59%
2023/03/13	3	95.07	11	94.37	95.00	-8	2,909	-0.27%
2023/03/10	2	97.19	1	95.30	95.30	1	2,904	0.04%
2023/03/09	19.1	99.79	2	101.00	98.70	17.1	2,871	0.60%
2023/03/08	6	100.83	8.1	100.88	100.50	-2.1	2,855	-0.07%
2023/03/07	14	101.82	4	102.00	102.00	10	2,838	0.35%
2023/03/06	1	99.80	1	101.00	102.00	0	2,805	0.00%
2023/03/03	5	97.98	1	97.91	97.60	4	2,749	0.14%
2023/03/02	5	97.14	4	96.00	95.90	1	2,722	0.04%
2023/03/01	3	97.43	2.2	97.46	97.10	0.8	2,690	0.03%
2023/02/24	1	99.91	3	100.83	100.50	-2	2,619	-0.08%
2023/02/23	2	99.40	3	100.00	101.00	-1	2,578	-0.04%
2023/02/22	3	98.53	7.2	98.52	98.10	-4.2	2,553	-0.16%
2023/02/21	4	101.50	2	100.50	101.00	2	2,515	0.08%
2023/02/20	5	102.00	10	102.00	100.50	-5	2,502	-0.20%
2023/02/17	17	100.18	14	100.61	101.00	3	2,476	0.12%
2023/02/16	27	98.85	38	99.09	100.50	-11	2,360	-0.47%
2023/02/15	5	94.26	1	93.90	93.90	4	2,239	0.18%
2023/02/14	7	94.84	19	95.19	95.70	-12	2,217	-0.54%
2023/02/13	4	92.83	2	93.10	93.70	2	2,211	0.09%
2023/02/10	8	93.53	3	94.10	93.00	5	2,224	0.22%
2023/02/09	34.1	95.19	23.1	95.00	94.80	11	2,220	0.50%
2023/02/08	3.1	98.87	9	99.40	98.70	-6	2,154	-0.28%
2023/02/07	9	97.94	5.2	98.15	98.50	3.8	2,151	0.18%
2023/02/06	14	98.94	2	98.80	98.70	12	2,182	0.55%
2023/02/03	4	100.50	11.1	101.04	100.00	-7.1	2,200	-0.32%
2023/02/02	22	100.76	24.2	101.37	101.50	-2.2	2,212	-0.10%
2023/02/01	21	96.68	17	96.89	98.80	4	2,022	0.20%
2023/01/31	2.2	89.35	3	88.44	89.90	-0.8	1,830	-0.05%
2023/01/30	1	87.31	4	86.70	87.70	-3	1,790	-0.17%
2023/01/16	25	84.63	13	85.12	84.50	12	1,794	0.67%
2023/01/12	2	85.85	1	85.90	85.80	1	1,816	0.06%
2023/01/11	3	85.33	0	0.00	85.60	3	1,832	0.16%
2023/01/10	3	85.90	3	85.50	86.00	0	1,854	0.00%
2023/01/09	3	84.60	6	84.67	85.60	-3	1,859	-0.16%
2023/01/06	0	0.00	0.1	82.35	82.40	-0.1	1,844	0.00%
2023/01/05	0	0.00	1	81.20	81.00	-1	1,850	-0.05%
2023/01/04	1	80.90	2	80.80	80.90	-1	1,856	-0.05%
2023/01/03	0	79.00	1	78.20	79.20	-1	1,859	-0.05%
2022/12/30	0	78.60	0.9	78.55	79.00	-0.9	1,868	-0.05%
2022/12/29	2	78.05	0	0.00	78.20	2	1,880	0.11%
2022/12/27	0	0.00	7	79.40	79.90	-7	1,910	-0.37%
2022/12/26	0.2	79.00	6	78.83	79.00	-5.8	1,930	-0.30%
2022/12/23	0	0.00	1	77.70	78.70	-1	1,957	-0.05%
2022/12/22	2	79.45	9	79.17	79.80	-7	1,986	-0.35%
2022/12/21	1	77.60	0	0.00	77.50	1	1,990	0.05%
2022/12/20	2	79.25	3	78.77	78.00	-1	1,984	-0.05%
2022/12/19	3	80.43	2	80.90	80.50	1	1,998	0.05%
2022/12/16	1	80.70	1	81.20	81.00	0	1,986	0.00%
2022/12/15	0	0.00	3	83.60	82.80	-3	1,961	-0.15%
2022/12/14	0	0.00	3	82.50	83.20	-3	1,983	-0.15%
2022/12/13	7	82.66	1	82.10	81.90	6	1,988	0.30%
2022/12/12	2	82.85	4.2	83.35	84.50	-2.2	1,974	-0.11%
2022/12/09	26.3	82.23	0	0.00	82.10	26.3	1,964	1.34%
2022/12/08	1	82.32	1	82.30	82.40	0	1,972	0.00%
2022/12/07	2	84.50	1	83.60	83.40	1	1,966	0.05%
2022/12/06	2	86.30	0.1	86.10	85.80	2	1,964	0.10%
2022/12/05	3	90.20	0.1	89.86	89.00	3	1,998	0.15%
2022/12/02	0.2	88.50	0	0.00	88.40	0.2	2,000	0.01%
2022/12/01	3	88.23	1	89.27	87.90	2	1,998	0.10%
2022/11/30	3	86.60	1	85.74	87.30	2	1,984	0.10%
2022/11/29	0	84.00	0	0.00	85.40	0	1,979	0.00%
2022/11/28	0	84.60	0	0.00	84.10	0	1,976	0.00%
2022/11/25	0.2	85.60	0	0.00	85.20	0.2	1,987	0.01%
2022/11/24	3	85.37	11	85.21	86.40	-8	1,993	-0.40%
2022/11/23	0	84.70	1	84.20	84.20	-1	1,994	-0.05%
2022/11/22	0.1	85.10	0.6	85.14	84.70	-0.5	2,018	-0.03%
2022/11/21	0.2	85.85	1	86.20	85.20	-0.8	2,018	-0.04%
2022/11/18	2.1	86.84	0.1	87.26	86.90	2	2,012	0.10%
2022/11/17	0	0.00	2	87.60	88.40	-2	2,003	-0.10%
2022/11/16	8	87.04	8.5	87.33	87.30	-0.5	1,996	-0.03%
2022/11/15	0.3	87.32	2.1	87.38	88.40	-1.8	1,980	-0.09%
2022/11/14	1	86.30	0	0.00	86.60	1	1,965	0.05%
2022/11/11	17	86.20	8.3	86.10	85.60	8.7	1,977	0.44%
2022/11/10	6	84.13	2.1	84.01	84.70	4	1,929	0.20%
2022/11/09	3.2	83.63	2	84.25	84.10	1.2	1,921	0.06%
2022/11/08	3	82.10	5	81.86	81.20	-2	1,873	-0.11%
2022/11/07	7	81.17	8	81.44	81.40	-1	1,855	-0.05%
2022/11/04	1	81.40	1	80.60	81.70	0	1,840	0.00%
2022/11/03	10	79.97	11.4	80.39	80.60	-1.4	1,832	-0.08%
2022/11/02	10	79.33	16	79.88	79.50	-6	1,824	-0.33%
2022/11/01	5	80.74	2	81.30	81.50	3	1,785	0.17%
2022/10/31	4.2	76.79	4	78.95	79.00	0.2	1,729	0.01%
2022/10/28	3	76.84	2.2	77.32	73.10	0.9	1,671	0.05%
2022/10/27	2	78.70	2	78.80	79.00	0	1,631	0.00%
2022/10/25	2	76.40	2	76.80	77.00	0	1,637	0.00%
2022/10/24	0.2	77.00	0	0.00	76.80	0.2	1,620	0.01%
2022/10/21	3.1	74.40	2	73.50	73.50	1.1	1,610	0.07%
2022/10/20	3	75.80	3	76.00	75.30	0	1,606	0.00%
2022/10/19	0	0.00	1	78.00	78.00	-1	1,591	-0.06%
2022/10/14	0	0.00	1	75.20	75.30	-1	1,580	-0.06%
2022/10/12	2	74.35	0	0.00	74.80	2	1,603	0.12%
2022/10/11	0	0.00	2	75.40	74.60	-2	1,618	-0.12%
2022/10/07	1	78.10	0	0.00	78.40	1	1,620	0.06%
2022/10/06	2	78.70	1.4	78.47	78.90	0.6	1,637	0.04%
2022/10/05	0.7	78.33	0	0.00	78.20	0.7	1,639	0.04%
2022/10/04	1	75.60	1	76.90	76.90	0	1,638	0.00%
2022/10/03	1	74.50	1	74.10	74.00	0	1,648	0.00%
2022/09/30	2	72.30	2	72.90	74.50	0	1,688	0.00%
2022/09/29	6	75.90	9	74.97	75.20	-3	1,690	-0.18%
2022/09/28	1.2	74.25	4	75.95	73.30	-2.8	1,679	-0.17%
2022/09/27	0	0.00	0.5	77.20	78.10	-0.5	1,687	-0.03%
2022/09/26	11.2	78.82	0	0.00	77.00	11.2	1,720	0.65%
2022/09/23	0.1	84.90	1	84.50	83.40	-0.9	1,758	-0.05%
2022/09/22	3	83.97	0	0.00	84.30	3	1,779	0.17%
2022/09/21	7	85.44	6	85.37	85.40	1	1,782	0.06%
2022/09/20	2	87.10	2	86.40	86.60	0	1,763	0.00%
2022/09/19	6	87.27	9	87.11	87.20	-3	1,758	-0.17%
2022/09/15	4	91.03	3	91.73	90.50	1	1,767	0.06%
2022/09/14	1	91.30	0	0.00	91.60	1	1,772	0.06%
2022/09/13	9	92.96	3	93.13	92.90	6	1,776	0.34%
2022/09/12	1.5	93.00	9	93.34	92.90	-7.5	1,817	-0.41%
2022/09/08	4	87.23	4	87.83	87.40	0	1,799	0.00%
2022/09/07	3.2	84.98	4	84.20	84.20	-0.8	1,786	-0.04%
2022/09/06	1.1	86.47	1	86.00	86.00	0.1	1,814	0.01%
2022/09/05	1	87.60	0	0.00	87.40	1	1,820	0.05%
2022/09/02	1.3	90.05	0	0.00	89.90	1.3	1,830	0.07%
2022/09/01	0.6	91.10	0	0.00	90.20	0.6	1,837	0.03%
2022/08/31	0.1	92.88	1	92.60	93.00	-0.9	1,821	-0.05%
2022/08/30	0	90.70	1	90.80	91.60	-1	1,817	-0.05%
2022/08/29	2	90.40	0	0.00	90.20	2	1,819	0.11%
2022/08/26	2	95.00	1	94.51	95.00	1	1,823	0.05%
2022/08/25	1	93.70	1	93.50	94.00	0	1,843	0.00%
2022/08/19	0	0.00	2.2	94.45	94.80	-2.2	1,950	-0.11%
2022/08/18	5.1	92.36	4	93.00	93.40	1.1	1,949	0.05%
2022/08/17	0	0.00	1	94.70	94.80	-1	1,934	-0.05%
2022/08/16	0.1	93.30	0.7	94.10	93.40	-0.7	1,923	-0.03%
2022/08/15	1.1	94.14	1	93.50	94.70	0.1	1,914	0.00%
2022/08/12	1	93.30	0	0.00	93.50	1	1,913	0.05%
2022/08/11	3	91.14	3	91.53	91.50	0	1,917	0.00%
2022/08/10	3	90.10	0	0.00	89.50	3	1,954	0.15%
2022/08/09	0.1	94.40	0	0.00	93.90	0.1	1,976	0.00%
2022/08/08	0.1	94.20	0	0.00	94.00	0.1	1,963	0.00%
2022/08/05	0	96.50	0	96.00	96.20	0	1,966	0.00%
2022/08/04	5.1	94.42	1	94.70	94.70	4.1	2,001	0.20%
2022/08/03	0	0.00	2	97.00	96.40	-2	2,033	-0.10%
2022/08/02	0	0.00	2	97.25	96.00	-2	2,068	-0.10%
2022/08/01	13.4	99.84	2	100.50	99.40	11.4	2,112	0.54%
2022/07/29	0	0.00	11	101.45	101.50	-11	2,144	-0.51%
2022/07/27	0.1	99.50	0	0.00	101.50	0.1	2,218	0.01%
2022/07/26	1	99.80	0	0.00	99.50	1	2,220	0.05%
2022/07/22	5	102.80	3	102.00	102.00	2	2,232	0.09%
2022/07/21	0	102.50	5.5	102.00	102.50	-5.5	2,237	-0.25%
2022/07/20	4	99.53	7.2	99.75	98.80	-3.2	2,209	-0.14%
2022/07/19	0.1	99.90	0	0.00	99.90	0.1	2,217	0.00%
2022/07/18	9.4	97.25	9	97.63	99.00	0.4	2,197	0.02%
2022/07/15	6.2	96.27	4	96.80	96.30	2.2	2,184	0.10%
2022/07/14	2	95.90	1	95.30	95.90	1	2,225	0.04%
2022/07/13	1	92.00	0	0.00	92.00	1	2,215	0.05%
2022/07/12	1	91.30	0	0.00	90.00	1	2,209	0.05%
2022/07/08	8	95.94	6	95.15	94.50	2	2,180	0.09%
2022/07/07	0	0.00	4	91.50	91.40	-4	2,129	-0.19%
2022/07/05	0	0.00	1	88.80	88.60	-1	2,149	-0.05%
2022/07/04	4	85.40	11.1	85.76	85.80	-7.1	2,128	-0.33%
2022/07/01	1.2	86.21	4	85.50	82.70	-2.8	2,102	-0.13%
2022/06/30	1.1	90.10	0	0.00	89.70	1.1	2,029	0.05%
2022/06/24	3	95.60	3	95.90	95.00	0	1,995	0.00%
2022/06/22	2.1	93.83	1	93.50	93.10	1.1	1,977	0.06%
2022/06/21	0.2	98.30	2	96.60	97.70	-1.8	1,959	-0.09%
2022/06/20	9.1	97.72	8	95.09	94.50	1.1	1,961	0.06%
2022/06/17	7	100.19	5	100.70	100.50	2	1,903	0.11%
2022/06/16	17	106.71	0	0.00	103.00	17	1,869	0.91%
2022/06/15	16	105.50	31	105.84	105.50	-15	1,869	-0.80%
2022/06/14	3	106.83	4	106.13	107.50	-1	1,882	-0.05%
2022/06/13	4.1	108.62	3	110.00	107.00	1.1	1,903	0.06%
2022/06/10	0	0.00	1	113.50	113.50	-1	1,898	-0.05%
2022/06/09	0.1	118.00	0	0.00	117.00	0.1	1,888	0.01%
2022/06/08	2	119.50	0	0.00	118.00	2	1,893	0.11%
2022/06/07	1	118.50	0.2	118.50	118.00	0.8	1,903	0.04%
2022/06/06	4	120.13	3	120.50	120.00	1	1,916	0.05%
2022/06/02	0.1	118.50	0	0.00	118.00	0.1	1,928	0.01%
2022/06/01	4	116.75	4.5	117.11	116.50	-0.5	1,952	-0.03%
2022/05/31	3	115.83	2	115.50	116.00	1	1,951	0.05%
2022/05/30	2	116.27	15.4	118.85	116.50	-13.3	1,952	-0.68%
2022/05/27	10.5	115.44	10	112.50	116.00	0.5	1,899	0.02%
2022/05/26	11	111.14	0	0.00	111.00	11	1,893	0.58%
2022/05/25	0	109.50	0	0.00	111.00	0	1,904	0.00%
2022/05/24	0	0.00	1	109.00	108.00	-1	1,942	-0.05%
2022/05/23	6	111.50	2.1	112.00	111.50	3.9	1,969	0.20%
2022/05/20	0	0.00	1	112.00	111.50	-1	2,002	-0.05%
2022/05/19	0.1	112.00	0	0.00	111.00	0.1	2,006	0.00%
2022/05/18	5.3	114.21	19	113.66	113.00	-13.7	2,013	-0.68%
2022/05/17	18	112.00	1	110.00	112.50	17	1,983	0.86%
2022/05/16	0	0.00	2	107.00	106.50	-2	1,962	-0.10%
2022/05/13	1.1	105.09	4	106.00	106.50	-2.9	1,960	-0.15%
2022/05/12	1	105.50	2	106.25	104.00	-1	1,959	-0.05%
2022/05/11	1	107.02	2	107.00	107.00	-1	1,937	-0.05%
2022/05/10	1	109.00	2	107.75	109.50	-1	1,916	-0.05%
2022/05/09	1	109.00	3.1	108.48	108.50	-2.1	1,890	-0.11%
2022/05/06	5	113.11	1	113.50	113.00	4	1,844	0.22%
2022/05/05	4	118.00	1	118.00	118.00	3	1,829	0.16%
2022/05/04	5	117.80	2	119.75	117.50	3	1,823	0.17%
2022/05/03	0	0.00	1	123.50	123.50	-1	1,783	-0.06%
2022/04/29	1	122.00	2	124.00	122.50	-1	1,790	-0.06%
2022/04/28	3	122.17	0	0.00	122.50	3	1,798	0.17%
2022/04/27	1	116.52	2	117.50	121.00	-1	1,787	-0.05%
2022/04/26	0	0.00	0.4	121.50	121.00	-0.4	1,777	-0.02%
2022/04/25	8.4	122.63	0	0.00	121.50	8.4	1,827	0.46%
2022/04/22	0.1	129.39	0	0.00	129.00	0.1	1,809	0.00%
2022/04/21	0	0.00	0.5	132.00	132.00	-0.5	1,832	-0.03%
2022/04/20	1	128.50	1	129.00	129.00	0	1,853	0.00%
2022/04/19	0	0.00	1	129.50	129.50	-1	1,855	-0.05%
2022/04/18	0	0.00	1.1	128.55	128.00	-1.1	1,927	-0.06%
2022/04/15	0	0.00	1	129.00	129.00	-1	1,936	-0.05%
2022/04/14	0	0.00	0.1	131.69	131.50	-0.1	1,985	0.00%
2022/04/13	0.2	132.11	4	131.50	132.00	-3.8	2,013	-0.19%
2022/04/12	0.2	128.40	1.1	127.52	128.00	-0.8	2,103	-0.04%
2022/04/11	7.3	131.23	8	129.63	128.50	-0.7	2,361	-0.03%
2022/04/08	4	136.13	1	136.00	136.00	3	2,391	0.13%
2022/04/07	3.1	137.13	1	136.00	135.50	2.1	2,394	0.09%
2022/04/06	0	0.00	1	139.00	139.50	-1	2,384	-0.04%
2022/04/01	1	141.00	0	0.00	141.00	1	2,389	0.04%
2022/03/30	2	143.50	3	143.17	143.50	-1	2,449	-0.04%
2022/03/29	3	140.33	2	140.75	141.00	1	2,473	0.04%
2022/03/28	2.2	140.27	0	0.00	140.00	2.2	2,517	0.09%
2022/03/25	1.1	141.05	1.2	141.75	141.00	-0.1	2,537	0.00%
2022/03/23	1.3	145.38	0	0.00	145.00	1.3	2,577	0.05%
2022/03/22	1.2	144.17	1	145.00	145.00	0.2	2,617	0.01%
2022/03/21	1	144.50	0	144.50	144.00	1	2,726	0.04%
2022/03/18	2	141.50	19	142.32	144.00	-17	2,776	-0.61%
2022/03/17	19	143.45	7	142.71	144.50	12	2,810	0.43%
2022/03/16	6.1	137.08	0	0.00	136.00	6.1	2,793	0.22%
2022/03/15	2	138.25	1	138.00	138.50	1	2,798	0.04%
2022/03/11	1.1	140.55	0	0.00	141.50	1.1	2,949	0.04%
2022/03/10	3	142.67	1	143.50	142.50	2	2,981	0.07%
2022/03/09	2	139.00	2	140.50	139.50	0	3,012	0.00%
2022/03/08	2.1	138.76	4	139.50	138.00	-2	3,068	-0.06%
2022/03/07	2.3	142.54	0	0.00	142.00	2.3	3,125	0.07%
2022/03/04	0.1	149.00	1	148.00	148.00	-1	3,559	-0.03%
2022/03/03	3.1	151.49	0	0.00	150.00	3.1	3,658	0.08%
2022/03/02	0.1	151.00	0	0.00	151.00	0.1	3,710	0.00%
2022/03/01	0	0.00	1	151.00	151.00	-1	3,751	-0.03%
2022/02/25	1.2	146.65	2.1	147.53	146.00	-0.9	3,827	-0.02%
2022/02/24	3	148.98	2.1	147.97	146.50	1	3,894	0.03%
2022/02/23	2	152.00	0	0.00	151.50	2	3,966	0.05%
2022/02/22	2	153.51	3	153.00	153.50	-1	4,041	-0.02%
2022/02/21	0	157.50	2	155.75	157.50	-2	4,181	-0.05%
2022/02/18	2	156.75	0	156.50	157.00	2	4,352	0.05%
2022/02/17	0	0.00	4	160.50	158.50	-4	4,386	-0.09%
2022/02/16	1	158.50	1	158.50	158.50	0	4,434	0.00%
2022/02/15	0.1	155.50	0	0.00	155.00	0.1	4,472	0.00%
2022/02/14	1.1	154.68	1	155.00	154.50	0.1	4,496	0.00%
2022/02/11	1	157.50	0.5	158.50	159.50	0.5	4,542	0.01%
2022/02/10	0.1	158.50	2	159.00	158.50	-1.9	4,635	-0.04%
2022/02/09	0.1	158.10	0	158.50	158.50	0	4,670	0.00%
2022/02/08	1.6	156.20	2	156.00	156.50	-0.4	4,725	-0.01%
2022/02/07	2.1	153.00	1	155.50	153.50	1.1	4,964	0.02%
2022/01/26	0	150.83	0	0.00	150.50	0	5,156	0.00%
2022/01/25	0.2	152.17	1	152.00	151.00	-0.9	5,207	-0.02%
2022/01/24	0.1	153.00	0	0.00	154.00	0.1	5,208	0.00%
2022/01/21	2	155.75	1	156.00	155.50	1	5,227	0.02%
2022/01/20	0	157.00	0	0.00	158.50	0	5,272	0.00%
2022/01/19	5	157.50	2	156.50	156.50	3	5,293	0.06%
2022/01/18	8.1	160.49	11.6	160.92	157.50	-3.4	5,301	-0.06%
2022/01/17	4.1	155.80	3	157.17	157.00	1.1	5,263	0.02%
2022/01/14	4.1	152.48	4	153.50	154.50	0.1	5,266	0.00%
2022/01/13	4.2	155.27	5	155.00	154.50	-0.8	5,271	-0.02%
2022/01/12	8.5	157.02	1	158.50	156.00	7.5	5,279	0.14%
2022/01/11	14.5	161.93	6	161.08	160.50	8.5	5,269	0.16%
2022/01/10	3.2	167.05	4	167.25	167.50	-0.9	5,210	-0.02%
2022/01/07	4.2	170.21	0	0.00	167.00	4.2	5,231	0.08%
2022/01/06	6.2	170.96	2	171.25	171.50	4.2	5,233	0.08%
2022/01/05	8.3	174.34	9	173.67	173.00	-0.7	5,265	-0.01%
2022/01/04	21.1	176.72	26.3	177.17	177.00	-5.2	5,217	-0.10%
2022/01/03	2	170.75	5	171.00	171.00	-3	4,972	-0.06%
2021/12/30	0	0.00	0	166.50	167.00	0	4,978	0.00%
2021/12/29	1	168.00	0	0.00	166.50	1	5,008	0.02%
2021/12/28	0.6	167.59	2	168.75	167.50	-1.4	5,039	-0.03%
2021/12/27	4.8	167.46	1	168.50	167.00	3.8	5,057	0.08%
2021/12/24	3	168.33	0	0.00	166.00	3	5,096	0.06%
2021/12/23	4.5	169.37	5	169.60	169.00	-0.5	5,131	-0.01%
2021/12/22	2.3	168.63	2	168.50	169.00	0.3	5,181	0.01%
2021/12/21	4	167.00	5	166.80	167.00	-1	5,179	-0.02%
2021/12/20	2.1	165.26	0	0.00	165.00	2.1	5,171	0.04%
2021/12/17	1	166.50	1.1	166.07	166.50	-0.1	5,157	0.00%
2021/12/16	5.2	167.79	6	168.00	166.00	-0.8	5,136	-0.02%
2021/12/15	10.2	167.68	11.4	168.27	167.50	-1.2	5,114	-0.02%
2021/12/14	1.1	163.10	2	163.25	162.50	-0.9	5,024	-0.02%
2021/12/13	4	163.13	1.2	164.08	162.00	2.8	5,000	0.06%
2021/12/10	2.1	164.52	0.5	165.20	164.00	1.6	4,978	0.03%
2021/12/09	1	166.50	1	166.50	167.00	0	4,960	0.00%
2021/12/08	2.1	164.65	4	165.50	164.00	-1.9	4,937	-0.04%
2021/12/07	9.1	165.67	8	165.13	164.00	1.1	4,901	0.02%
2021/12/06	5.1	170.10	1.2	170.50	169.00	3.9	4,809	0.08%
2021/12/03	5	172.40	2.1	172.50	172.50	2.9	4,804	0.06%
2021/12/02	5	173.00	8.1	172.87	171.00	-3.1	4,774	-0.06%
2021/12/01	7	175.07	9	174.61	174.50	-2	4,705	-0.04%
2021/11/30	11.1	178.64	5.1	176.73	173.50	6	4,614	0.13%
2021/11/29	7.1	174.46	6.1	173.79	176.00	1	4,155	0.02%
2021/11/26	3.2	173.74	6.5	176.69	173.00	-3.3	4,068	-0.08%
2021/11/25	2	179.00	3.1	180.15	178.50	-1.1	4,027	-0.03%
2021/11/24	13.2	178.23	13.1	178.50	179.50	0.1	3,993	0.00%
2021/11/23	4.4	181.59	8.2	180.44	180.00	-3.8	3,928	-0.10%
2021/11/22	12.8	181.11	20.6	181.21	183.50	-7.8	3,864	-0.20%
2021/11/19	7.1	176.44	15.2	177.21	177.50	-8.1	3,775	-0.21%
2021/11/18	13.3	174.46	13	174.58	175.00	0.3	3,691	0.01%
2021/11/17	20	168.75	30.3	166.73	171.00	-10.3	3,533	-0.29%
2021/11/16	5	160.40	5	160.50	160.50	0	3,392	0.00%
2021/11/15	7	159.86	6.1	159.17	160.00	0.9	3,437	0.03%
2021/11/12	6.4	155.57	2	155.25	154.50	4.4	3,408	0.13%
2021/11/11	4.2	157.86	3	156.00	156.50	1.2	3,375	0.04%
2021/11/10	1.2	159.00	1.5	159.57	159.00	-0.3	3,368	-0.01%
2021/11/09	9	156.44	8	157.13	159.00	1	3,360	0.03%
2021/11/08	5	150.91	5	151.60	151.50	0	3,263	0.00%
2021/11/05	5.4	155.59	3	154.00	154.00	2.4	3,245	0.07%
2021/11/04	17.4	159.38	13.2	159.79	157.50	4.2	3,204	0.13%
2021/11/03	10.6	156.37	8.6	156.87	158.00	2.1	2,986	0.07%
2021/11/02	0.2	145.06	1	145.00	144.00	-0.8	2,795	-0.03%
2021/10/29	4	152.50	3	151.83	151.00	1	2,726	0.04%
2021/10/28	12	153.42	8	153.44	153.50	4	2,728	0.15%
2021/10/27	3.5	151.29	0	0.00	151.50	3.5	2,699	0.13%
2021/10/26	4.1	152.10	2	150.50	150.50	2.1	2,695	0.08%
2021/10/25	2.2	150.39	4	149.38	151.50	-1.8	2,686	-0.07%
2021/10/22	4	147.50	3	148.33	149.00	1	2,717	0.04%
2021/10/21	1	147.50	3	147.33	147.50	-2	2,735	-0.07%
2021/10/20	2.1	147.29	1	146.00	147.50	1.1	2,728	0.04%
2021/10/19	2.2	143.41	2	143.75	145.00	0.2	2,729	0.01%
2021/10/18	5.2	144.29	3	144.33	143.00	2.2	2,767	0.08%
2021/10/15	1.2	144.17	0.1	145.00	146.00	1.1	2,798	0.04%
2021/10/14	1.2	140.42	2	140.00	142.00	-0.8	2,803	-0.03%
2021/10/13	4.4	139.32	3	140.83	138.50	1.4	2,790	0.05%
2021/10/12	12	144.96	7	145.21	144.00	5	2,750	0.18%
2021/10/08	2.3	151.58	2	149.75	148.00	0.3	2,757	0.01%
2021/10/07	3	145.50	2	147.75	150.00	1	2,769	0.04%
2021/10/06	3.1	146.76	0	0.00	143.50	3.1	2,748	0.11%
2021/10/05	4	147.63	5	144.00	149.00	-1	2,729	-0.04%
2021/10/04	0.5	147.78	3	149.33	146.00	-2.6	2,731	-0.09%
2021/10/01	9.2	150.56	8	151.63	149.50	1.2	2,788	0.04%
2021/09/30	5	152.70	4	153.13	153.00	1	2,839	0.04%
2021/09/29	11.1	152.61	7	153.64	155.00	4.1	2,848	0.14%
2021/09/28	2.3	158.87	1	158.00	158.00	1.3	2,819	0.05%
2021/09/27	2.5	164.80	1	165.50	163.50	1.5	2,851	0.05%
2021/09/24	2	167.00	2	168.00	166.50	0	3,018	0.00%
2021/09/23	2	167.00	2	168.00	165.50	0	3,165	0.00%
2021/09/22	1.1	165.09	0	0.00	165.00	1.1	3,268	0.03%
2021/09/17	4.1	168.51	0	0.00	170.50	4.1	3,270	0.12%
2021/09/16	3	169.50	1	169.50	168.50	2	3,302	0.06%
2021/09/15	7.2	167.84	3	168.00	167.50	4.2	3,294	0.13%
2021/09/14	2	172.75	1	171.50	172.00	1	3,316	0.03%
2021/09/13	3.2	174.19	3	172.67	172.50	0.2	3,344	0.01%
2021/09/10	2	174.50	0	0.00	175.00	2	3,390	0.06%
2021/09/09	3	174.33	1	175.50	174.00	2	3,462	0.06%
2021/09/08	3.5	176.99	1.2	174.17	175.00	2.3	3,557	0.06%
2021/09/07	2	179.00	6	180.00	178.50	-4	3,636	-0.11%
2021/09/06	2	180.00	0	0.00	179.50	2	3,797	0.05%
2021/09/03	1	182.00	3	182.67	182.00	-2	3,848	-0.05%
2021/09/02	2.5	181.84	0	0.00	181.00	2.5	3,903	0.06%
2021/09/01	1	186.50	1	184.00	186.50	0	3,923	0.00%
2021/08/31	2	182.00	1	180.50	180.50	1	3,923	0.03%
2021/08/27	0	0.00	6.1	188.91	189.00	-6.1	3,972	-0.15%
2021/08/26	5	185.50	6	188.33	185.00	-1	3,958	-0.03%
2021/08/25	1.1	186.00	1	186.00	188.50	0.1	4,002	0.00%
2021/08/24	3	185.00	2	184.00	182.50	1	4,038	0.02%
2021/08/23	3	180.83	2	182.50	183.00	1	4,131	0.02%
2021/08/20	1	173.50	5	175.80	178.00	-4	4,185	-0.10%
2021/08/19	19	180.66	10	179.95	177.00	9	4,218	0.21%
2021/08/18	5	186.10	3	185.17	190.00	2	4,193	0.05%
2021/08/17	2	187.98	1	189.00	183.50	1	4,289	0.02%
2021/08/16	2	185.50	4	186.25	188.00	-2	4,359	-0.05%
2021/08/13	1.2	189.09	2	189.75	188.00	-0.8	4,494	-0.02%
2021/08/12	1	195.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	3.3	195.61	2	197.00	194.50	1.3	4,575	0.03%
2021/08/10	3.1	200.94	2	199.25	197.50	1.1	4,678	0.02%
2021/08/09	2	201.75	3	201.50	201.00	-1	4,792	-0.02%
2021/08/06	0	0.00	2	203.50	204.50	-2	4,976	-0.04%
2021/08/05	0	0.00	1	209.00	208.00	-1	5,084	-0.02%
2021/08/03	3	207.83	3	209.00	206.50	0	5,482	0.00%
2021/08/02	4	202.75	6	205.50	209.00	-2	5,536	-0.04%
2021/07/30	2	200.75	1.3	202.85	200.00	0.7	5,638	0.01%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	2.4	199.98	4.1	200.55	203.50	-1.7	5,801	-0.03%
2021/07/27	3	206.50	3	208.83	205.50	0	5,906	0.00%
2021/07/26	4.1	209.02	9	207.83	209.50	-4.9	5,999	-0.08%
2021/07/23	6.2	211.82	1	210.00	209.00	5.2	6,005	0.09%
2021/07/22	5	211.30	34.4	211.10	210.50	-29.4	6,007	-0.49%
2021/07/21	4	207.00	4	207.88	205.00	0	5,973	0.00%
2021/07/20	30.1	207.70	7	207.50	206.50	23.1	5,962	0.39%
2021/07/19	38	209.64	32.4	211.39	211.00	5.6	5,973	0.09%
2021/07/16	1	214.50	5	213.90	214.00	-4	6,002	-0.07%
2021/07/15	5.4	216.09	7	216.43	215.50	-1.6	6,041	-0.03%
2021/07/14	2.5	215.28	37	216.19	214.50	-34.5	6,130	-0.56%
2021/07/13	2	214.50	26	216.44	213.00	-24	6,161	-0.39%
2021/07/12	1	212.00	8.2	213.68	211.50	-7.2	6,178	-0.12%
2021/07/09	8.2	211.45	5	211.70	211.00	3.2	6,205	0.05%
2021/07/08	47	213.57	20.1	216.50	213.50	27	6,299	0.43%
2021/07/07	19.5	216.74	4.5	218.17	218.00	15	6,299	0.24%
2021/07/06	13.2	216.80	6	216.83	216.00	7.2	6,251	0.11%
2021/07/05	1	212.00	1	212.50	212.00	0	6,294	0.00%
2021/07/02	12	210.88	9	210.61	211.00	3	6,464	0.05%
2021/07/01	26.1	216.96	11	217.09	214.00	15.1	6,527	0.23%
2021/06/30	10.1	222.73	12.7	221.38	227.50	-2.6	6,425	-0.04%
2021/06/29	16.1	217.08	30	217.27	213.50	-14	6,349	-0.22%
2021/06/28	3.2	213.00	9	212.89	213.00	-5.8	6,298	-0.09%
2021/06/25	7.1	212.77	0	0.00	212.50	7.1	6,372	0.11%
2021/06/24	3	211.67	0	0.00	211.00	3	6,402	0.05%
2021/06/23	1	210.00	4	210.38	212.00	-3	6,544	-0.05%
2021/06/22	5.5	207.32	1	206.00	206.00	4.5	6,625	0.07%
2021/06/21	5	207.40	1	207.00	207.00	4	6,642	0.06%
2021/06/18	8.2	215.93	7	215.29	213.50	1.2	6,653	0.02%
2021/06/17	20.1	217.03	16	215.69	217.00	4.1	6,663	0.06%
2021/06/16	13	214.81	11	213.45	212.50	2	6,656	0.03%
2021/06/15	28	215.32	23	216.83	218.00	5	6,683	0.07%
2021/06/11	3	208.17	3	207.83	207.00	0	6,593	0.00%
2021/06/10	3.1	207.03	4	207.25	207.50	-0.9	6,805	-0.01%
2021/06/09	3	205.00	4	205.50	205.50	-1	6,867	-0.01%
2021/06/08	2	202.75	17	201.65	203.00	-15	7,029	-0.21%
2021/06/07	21	199.57	4	199.88	199.50	17	7,359	0.23%
2021/06/04	5	201.00	5	201.60	202.00	0	7,451	0.00%
2021/06/03	0	0.00	1	204.50	206.00	-1	7,585	-0.01%
2021/06/02	5.1	205.99	4	205.88	204.50	1.1	7,708	0.01%
2021/06/01	2	210.29	5	210.30	210.50	-3	7,761	-0.04%
2021/05/31	12	209.09	10	209.60	210.00	2	7,814	0.03%
2021/05/28	2.1	206.77	6	206.42	207.50	-4	7,883	-0.05%
2021/05/27	4	201.88	1	202.00	201.00	3	7,949	0.04%
2021/05/26	8	206.25	8	205.31	205.50	0	8,207	0.00%
2021/05/25	23.1	204.26	14	202.04	204.50	9.1	8,404	0.11%
2021/05/24	9	195.33	6	193.83	198.50	3	8,596	0.03%
2021/05/21	11	194.73	9	196.11	192.00	2	8,846	0.02%
2021/05/20	3	190.00	1	189.50	189.50	2	9,074	0.02%
2021/05/19	8	190.38	12	191.21	192.50	-4	9,315	-0.04%
2021/05/18	10	191.25	29	192.14	194.50	-19	9,625	-0.20%
2021/05/17	34.1	186.82	41	184.46	184.00	-7	9,952	-0.07%
2021/05/14	49	199.19	21	201.29	195.00	28	9,886	0.28%
2021/05/13	16	191.75	19	189.74	191.50	-3	9,736	-0.03%
2021/05/12	23	197.17	15.2	195.49	190.00	7.8	9,752	0.08%
2021/05/11	15.1	206.87	22.8	208.30	205.00	-7.7	9,599	-0.08%
2021/05/10	16.6	227.89	4	225.88	222.00	12.6	9,569	0.13%
2021/05/07	32.1	226.58	34	228.95	231.00	-1.9	9,587	-0.02%
2021/05/06	10	216.50	15	219.53	218.00	-5	9,553	-0.05%
2021/05/05	7.1	221.48	12.3	219.23	214.00	-5.2	9,563	-0.05%
2021/05/04	11.1	227.21	11	230.18	224.00	0.1	9,753	0.00%
2021/05/03	7.1	233.71	4.2	233.02	228.50	2.8	9,876	0.03%
2021/04/29	4.2	243.97	4	244.63	242.50	0.2	9,839	0.00%
2021/04/28	4.3	244.66	0.2	246.00	244.00	4.1	9,898	0.04%
2021/04/27	0.3	247.00	3.1	246.96	246.00	-2.8	10,010	-0.03%
2021/04/26	2.3	245.89	2.3	244.92	244.50	-0.1	10,064	0.00%
2021/04/23	8	244.00	8.1	244.99	244.00	-0.1	10,141	0.00%
2021/04/22	5.1	244.67	4.5	245.61	240.50	0.6	10,322	0.01%
2021/04/21	3.3	250.65	9	250.00	248.00	-5.7	10,562	-0.05%
2021/04/20	17.8	254.29	10.1	254.44	251.50	7.7	10,762	0.07%
2021/04/19	3.4	249.51	7.1	248.65	250.00	-3.7	10,855	-0.03%
2021/04/16	15.4	245.39	12.9	246.13	246.50	2.5	11,082	0.02%
2021/04/15	4.2	243.22	6	243.50	245.00	-1.8	11,601	-0.02%
2021/04/14	12.6	243.78	20.1	244.18	243.00	-7.5	11,708	-0.06%
2021/04/13	16.1	248.47	20	251.38	246.50	-3.9	11,803	-0.03%
2021/04/12	13.4	251.08	6.5	251.06	250.50	7	11,900	0.06%
2021/04/09	16	256.00	34	256.81	254.50	-18	11,928	-0.15%
2021/04/08	18.6	263.62	20.2	262.55	261.00	-1.5	11,979	-0.01%
2021/04/07	8.7	257.34	9	257.94	259.50	-0.3	11,879	0.00%
2021/04/06	4.2	255.86	2.2	256.16	255.50	2	11,910	0.02%
2021/04/01	5.4	250.20	22	250.59	253.50	-16.6	11,983	-0.14%
2021/03/31	9.5	251.05	3.1	251.50	249.50	6.4	12,063	0.05%
2021/03/30	16.2	255.49	11	254.18	253.50	5.2	12,483	0.04%
2021/03/29	6.5	252.05	9	252.56	251.50	-2.6	12,555	-0.02%
2021/03/26	39.2	248.34	53	247.80	252.50	-13.8	12,624	-0.11%
2021/03/25	23.4	242.88	9	242.89	241.50	14.4	12,686	0.11%
2021/03/24	8.2	247.50	6	248.50	248.00	2.2	12,729	0.02%
2021/03/23	15.2	250.30	4	252.00	249.00	11.2	12,952	0.09%
2021/03/22	7.3	251.02	14	250.71	253.00	-6.7	13,122	-0.05%
2021/03/19	30	247.02	21.1	247.31	249.00	8.9	13,449	0.07%
2021/03/18	16.3	252.63	10	253.80	252.00	6.3	13,616	0.05%
2021/03/17	9	257.50	11	257.00	255.50	-2	14,218	-0.01%
2021/03/16	52	264.89	116.3	265.19	259.00	-64.3	15,136	-0.42%	大賣/
2021/03/15	96	255.84	27	258.39	259.00	69	15,560	0.44%
2021/03/12	22	256.89	6	257.17	254.00	16	15,567	0.10%
2021/03/11	105.3	253.30	131	254.05	258.00	-25.7	15,712	-0.16%	大買/大賣/
2021/03/10	19.1	243.33	15	239.62	238.50	4.1	15,488	0.03%
2021/03/09	24	241.44	35	241.40	242.00	-11	15,556	-0.07%
2021/03/08	46.2	247.64	28	247.32	240.50	18.2	15,530	0.12%
2021/03/05	19	250.45	9	250.48	249.00	10	15,774	0.06%
2021/03/04	13	254.92	6	255.00	254.00	7	15,815	0.04%
2021/03/03	11	256.41	27	257.11	260.50	-16	15,784	-0.10%
2021/03/02	21	253.33	15	258.30	251.00	6	15,690	0.04%
2021/02/26	25.1	257.27	16.5	256.20	254.00	8.6	15,887	0.05%
2021/02/25	22.3	276.22	46.1	273.91	269.00	-23.8	15,906	-0.15%
2021/02/24	54.8	278.73	27.2	274.92	271.50	27.6	15,768	0.18%
2021/02/23	53.1	282.64	59.2	284.92	289.00	-6	15,814	-0.04%
2021/02/22	38.1	279.18	57	277.47	279.00	-18.9	15,578	-0.12%
2021/02/19	53	261.33	39	261.79	265.00	14	15,256	0.09%
2021/02/18	38.7	259.65	35.1	259.06	255.50	3.6	15,043	0.02%
2021/02/17	20.1	250.93	28.6	251.68	259.50	-8.5	14,819	-0.06%
2021/02/05	3	234.67	8	235.44	236.00	-5	14,448	-0.03%
2021/02/04	2.2	234.68	11	234.82	232.50	-8.8	14,569	-0.06%
2021/02/03	34	235.96	33.1	234.19	237.00	1	14,672	0.01%
2021/02/02	6	231.67	8	233.31	232.50	-2	14,724	-0.01%
2021/02/01	6	226.25	28	221.21	229.00	-22	14,787	-0.15%
2021/01/29	9.1	227.24	6	229.33	220.50	3.1	14,800	0.02%
2021/01/28	43	228.13	24	228.98	227.00	19	14,910	0.13%
2021/01/27	5	233.10	8	232.69	233.00	-3	15,379	-0.02%
2021/01/26	50	238.74	65	239.01	232.00	-15	15,864	-0.09%
2021/01/25	26.8	235.34	13.4	237.04	239.00	13.4	15,610	0.09%
2021/01/22	20.3	229.92	8	230.88	231.50	12.3	15,424	0.08%
2021/01/21	10	227.80	21	227.21	228.00	-11	15,383	-0.07%
2021/01/20	12	229.04	12	228.46	225.50	0	15,360	0.00%
2021/01/19	17	234.97	9	235.56	234.50	8	15,332	0.05%
2021/01/18	26	231.56	33	232.32	233.50	-7	15,348	-0.05%
2021/01/15	30.6	235.26	11.6	235.81	232.00	19	15,245	0.12%
2021/01/14	24.5	234.19	25.5	234.74	240.00	-1	15,066	-0.01%
2021/01/13	16.3	238.46	28.3	238.51	238.50	-12.1	14,801	-0.08%
2021/01/12	41.2	234.25	36	235.21	232.50	5.2	14,567	0.04%
2021/01/11	42.9	242.34	26.1	242.88	242.00	16.8	14,368	0.12%
2021/01/08	64.4	238.91	74	238.36	238.50	-9.6	14,159	-0.07%
2021/01/07	13.4	227.43	21	229.05	230.50	-7.6	13,599	-0.06%
2021/01/06	35.3	226.35	15	227.73	224.00	20.3	13,473	0.15%
2021/01/05	23	233.20	18	232.44	233.00	5	13,324	0.04%
2021/01/04	4	230.63	7	230.43	230.00	-3	13,194	-0.02%
2020/12/31	28.1	229.66	25.3	230.23	230.50	2.9	13,151	0.02%
2020/12/30	8	226.44	9	225.44	228.50	-1	13,011	-0.01%
2020/12/29	23.3	224.47	26	224.10	224.50	-2.7	12,945	-0.02%
2020/12/28	31	222.06	34	221.66	222.50	-3	12,863	-0.02%
2020/12/25	39	224.55	32.2	224.84	223.00	6.8	12,777	0.05%
2020/12/24	98.1	229.73	109	230.34	227.00	-10.9	12,763	-0.09%	大賣/
2020/12/23	12.1	219.71	8.1	219.87	220.50	4	12,322	0.03%
2020/12/22	12	218.83	12.1	220.15	215.50	-0.1	12,237	0.00%
2020/12/21	13	221.42	26	221.71	221.50	-13	12,204	-0.11%
2020/12/18	21	224.52	26	224.89	222.50	-5	12,012	-0.04%
2020/12/17	40	223.19	47	223.88	230.00	-7	11,871	-0.06%
2020/12/16	15	230.83	16.2	231.05	230.50	-1.2	11,616	-0.01%
2020/12/15	42.2	227.07	40.2	227.57	223.00	2	11,399	0.02%
2020/12/14	45	239.81	36	240.60	237.50	9	11,035	0.08%
2020/12/11	96	240.62	99.3	241.43	242.00	-3.2	10,796	-0.03%
2020/12/10	172.1	235.76	175.2	236.35	235.00	-3.1	10,109	-0.03%	大買/大賣/
2020/12/09	41	224.44	53.8	223.60	230.00	-12.8	9,196	-0.14%
2020/12/08	17	210.00	2	209.75	209.50	15	8,527	0.18%
2020/12/07	15	209.83	42	211.19	208.50	-27	8,444	-0.32%
2020/12/04	18.3	201.91	28	202.70	203.00	-9.7	8,179	-0.12%
2020/12/03	28.3	201.66	17	201.68	201.50	11.3	8,149	0.14%
2020/12/02	12	199.00	9	199.22	199.00	3	7,986	0.04%
2020/12/01	36	200.69	29.2	201.07	202.00	6.9	7,892	0.09%
2020/11/30	5	194.30	45	195.04	194.50	-40	7,538	-0.53%
2020/11/27	2.2	191.32	7	191.50	192.00	-4.8	7,410	-0.06%
2020/11/26	6	186.92	15	187.39	188.50	-9	7,376	-0.12%
2020/11/25	50.1	187.94	31	188.10	184.50	19.1	7,356	0.26%
2020/11/24	36.1	195.49	28	195.79	191.50	8.1	7,075	0.11%
2020/11/23	16.1	192.81	11	193.23	193.50	5.1	6,789	0.07%
2020/11/20	54	193.26	39	194.08	191.50	15	6,696	0.22%
2020/11/19	20.3	190.12	22	189.82	189.00	-1.7	6,377	-0.03%
2020/11/18	1	187.50	3	188.17	187.50	-2	6,377	-0.03%
2020/11/17	7	188.00	10	188.60	187.00	-3	6,428	-0.05%
2020/11/16	11	188.36	10	189.84	188.00	1	6,612	0.01%
2020/11/13	13	185.58	16	186.13	187.00	-3	6,632	-0.05%
2020/11/12	22	187.45	24.5	187.59	185.00	-2.5	6,658	-0.04%
2020/11/11	11	185.50	17	185.03	186.00	-6	6,606	-0.09%
2020/11/10	32.1	183.54	30	183.47	182.00	2.1	6,482	0.03%
2020/11/09	27	182.69	28	182.20	182.50	-1	6,362	-0.02%
2020/11/06	8	178.81	10	180.45	178.00	-2	6,352	-0.03%
2020/11/05	25	179.54	25	180.48	179.00	0	6,388	0.00%
2020/11/04	103	180.82	113	180.79	181.00	-10	6,223	-0.16%	大買/大賣/
2020/11/03	55	174.44	100	177.16	181.50	-45	5,801	-0.78%
2020/11/02	3	164.50	3	164.50	165.00	0	5,313	0.00%
2020/10/30	5	164.50	5	163.80	163.50	0	5,458	0.00%
2020/10/29	4	161.00	5	160.90	162.00	-1	5,439	-0.02%
2020/10/28	5	164.40	6	164.00	163.50	-1	5,538	-0.02%
2020/10/27	15	164.60	21	165.64	165.00	-6	5,539	-0.11%
2020/10/26	17	165.65	22	165.30	166.50	-5	5,445	-0.09%
2020/10/23	1	160.50	2	161.50	161.50	-1	5,402	-0.02%
2020/10/22	0	0.00	2	160.50	161.50	-2	5,545	-0.04%
2020/10/21	1	162.50	7	164.00	161.50	-6	5,600	-0.11%
2020/10/20	6	161.92	6	162.75	161.50	0	5,642	0.00%
2020/10/19	5	161.40	9	162.06	162.00	-4	5,724	-0.07%
2020/10/16	1	161.50	13	163.15	161.00	-12	5,802	-0.21%
2020/10/15	3	159.83	4	160.13	159.50	-1	5,776	-0.02%
2020/10/14	7	161.07	3	161.50	161.00	4	5,790	0.07%
2020/10/13	15	163.13	19	160.68	162.00	-4	5,807	-0.07%
2020/10/12	24	159.10	19	160.03	159.50	5	5,768	0.09%
2020/10/08	14	161.21	12	161.54	161.00	2	5,769	0.03%
2020/10/07	4	159.38	4	159.38	159.00	0	5,777	0.00%
2020/10/06	3	158.83	11.1	159.38	159.50	-8.1	5,807	-0.14%
2020/10/05	1	157.00	6	155.92	156.50	-5	5,843	-0.09%
2020/09/30	4	154.25	20	153.33	154.50	-16	5,814	-0.28%
2020/09/29	26	151.85	52	154.06	151.00	-26	5,853	-0.44%
2020/09/28	2	147.75	0	0.00	148.50	2	5,887	0.03%
2020/09/25	5	147.30	10	148.65	146.00	-5	5,970	-0.08%
2020/09/24	43.1	152.31	9	150.22	149.00	34.1	5,947	0.57%
2020/09/23	5	157.80	1	157.50	157.00	4	5,876	0.07%
2020/09/22	6	160.08	8	158.75	158.50	-2	5,928	-0.03%
2020/09/21	3	162.00	0	0.00	161.00	3	6,127	0.05%
2020/09/18	21	164.19	9	164.39	164.50	12	6,246	0.19%
2020/09/17	6.3	164.68	3	164.50	164.00	3.3	6,368	0.05%
2020/09/16	0.3	163.00	0	0.00	163.00	0.3	6,435	0.00%
2020/09/15	0.3	164.00	0	0.00	163.00	0.3	6,521	0.00%
2020/09/14	0.3	165.00	5	164.50	165.00	-4.8	6,601	-0.07%
2020/09/11	1	159.50	1	160.50	160.00	0	6,582	0.00%
2020/09/10	6	161.83	1	159.50	159.50	5	6,679	0.07%
2020/09/09	4	159.00	0	0.00	161.50	4	6,778	0.06%
2020/09/08	4	160.38	4	160.50	160.00	0	6,772	0.00%
2020/09/07	3	158.00	2	158.75	156.50	1	6,783	0.01%
2020/09/04	3	158.50	4	159.13	159.00	-1	6,895	-0.01%
2020/09/02	3	161.50	4	160.63	160.50	-1	6,998	-0.01%
2020/09/01	2	158.75	10	160.50	161.50	-8	7,127	-0.11%
2020/08/31	22	160.41	7	161.93	160.00	15	7,378	0.20%
2020/08/28	1	162.50	1	164.00	163.00	0	7,790	0.00%
2020/08/27	1	163.00	3	163.50	163.00	-2	7,905	-0.03%
2020/08/26	8	162.50	10	162.55	163.50	-2	7,954	-0.03%
2020/08/25	3	162.67	9	163.89	163.50	-6	8,056	-0.07%
2020/08/24	17	163.12	6	164.08	162.50	11	8,121	0.14%
2020/08/21	14	163.04	21	164.43	165.00	-7	8,124	-0.09%
2020/08/20	55.1	164.70	46	165.00	161.50	9.1	8,160	0.11%
2020/08/19	21	177.93	10	177.65	176.00	11	8,130	0.14%
2020/08/18	13	184.58	27	184.67	184.00	-14	8,084	-0.17%
2020/08/17	4.3	183.50	12.5	184.10	183.50	-8.3	8,076	-0.10%
2020/08/14	2.5	180.21	5	179.40	181.50	-2.5	8,029	-0.03%
2020/08/13	7.1	180.35	3	181.00	179.00	4.1	8,198	0.05%
2020/08/12	4.3	180.82	12	182.00	182.00	-7.8	8,302	-0.09%
2020/08/11	14.3	179.92	10	180.45	179.00	4.3	8,376	0.05%
2020/08/10	20	177.58	10	176.30	176.00	10	8,391	0.12%
2020/08/07	8	181.50	2	182.25	179.00	6	8,543	0.07%
2020/08/06	11	179.77	20	181.20	178.50	-9	8,603	-0.10%
2020/08/05	33	183.70	38	182.82	184.50	-5	8,766	-0.06%
2020/08/04	22	180.89	16	181.28	181.00	6	8,672	0.07%
2020/08/03	30	181.43	35	180.86	180.00	-5	8,730	-0.06%
2020/07/31	4	175.50	6	175.33	175.50	-2	8,734	-0.02%
2020/07/30	12	175.33	12	176.50	177.00	0	8,851	0.00%
2020/07/29	17	173.74	9	174.44	174.00	8	9,332	0.09%
2020/07/28	21	180.31	29	180.50	175.00	-8	9,540	-0.08%
2020/07/27	9	178.44	13	178.85	181.50	-4	9,628	-0.04%
2020/07/24	5	177.40	12	178.50	177.00	-7	9,761	-0.07%
2020/07/23	19	182.61	2	184.25	180.00	17	10,102	0.17%
2020/07/22	4	183.00	16	183.75	185.00	-12	10,574	-0.11%
2020/07/21	5	180.50	7	179.79	179.00	-2	10,873	-0.02%
2020/07/20	2	174.00	1	175.50	177.00	1	11,391	0.01%
2020/07/17	4	177.00	2	177.50	176.00	2	11,964	0.02%
2020/07/16	15	178.97	10	178.50	177.50	5	12,172	0.04%
2020/07/15	5	178.50	5	180.30	177.50	0	12,433	0.00%
2020/07/14	8	179.00	11	179.64	178.00	-3	12,817	-0.02%
2020/07/13	7	181.21	6	180.17	181.50	1	13,201	0.01%
2020/07/10	5	179.40	3	182.33	178.50	2	13,593	0.01%
2020/07/09	4	182.25	7	183.79	182.00	-3	13,630	-0.02%
2020/07/08	20	185.40	17	185.06	184.50	3	13,662	0.02%
2020/07/07	12	184.58	17	185.12	183.50	-5	13,673	-0.04%
2020/07/06	4	181.50	10	181.60	182.50	-6	13,995	-0.04%
2020/07/03	11	180.95	12	180.25	179.00	-1	14,388	-0.01%
2020/07/02	10.5	180.29	9	180.22	181.00	1.5	14,620	0.01%
2020/07/01	14	180.11	11	180.59	179.00	3	14,870	0.02%
2020/06/30	56	178.66	32.6	177.49	179.00	23.4	14,917	0.16%
2020/06/29	25	184.42	23	183.65	184.00	2	14,871	0.01%
2020/06/24	26.2	190.25	29	189.55	188.50	-2.8	14,940	-0.02%
2020/06/23	16.2	188.69	14.7	189.39	189.50	1.5	15,073	0.01%
2020/06/22	13	187.46	15	188.83	187.00	-2	15,190	-0.01%
2020/06/19	19	190.84	12	190.04	187.00	7	15,381	0.05%
2020/06/18	22.2	188.20	15	188.30	190.00	7.2	15,488	0.05%
2020/06/17	10	187.80	5	188.10	187.50	5	15,610	0.03%
2020/06/16	10	189.55	9.3	188.87	189.50	0.7	15,707	0.00%
2020/06/15	13	186.65	11	186.09	184.50	2	15,896	0.01%
2020/06/12	13	185.08	6	184.50	188.00	7	16,091	0.04%
2020/06/11	24	191.77	13	191.54	189.50	11	16,390	0.07%
2020/06/10	18	198.44	14	197.36	196.50	4	16,600	0.02%
2020/06/09	13.3	198.08	16	198.53	197.50	-2.8	16,865	-0.02%
2020/06/08	39	198.14	31	198.53	197.00	8	17,158	0.05%
2020/06/05	49.3	201.40	37	200.70	198.50	12.3	17,252	0.07%
2020/06/04	64	203.88	48.7	201.81	206.00	15.3	17,272	0.09%
2020/06/03	11.3	193.30	25	193.94	194.50	-13.8	17,049	-0.08%
2020/06/02	11.3	190.91	12	191.75	190.00	-0.8	17,052	0.00%
2020/06/01	18.3	191.63	12.3	191.54	192.50	5.9	17,151	0.03%
2020/05/29	12.3	187.68	12	187.83	187.00	0.3	17,327	0.00%
2020/05/28	11.3	189.67	8.5	190.71	187.50	2.8	17,442	0.02%
2020/05/27	17.3	189.91	18	191.14	191.00	-0.8	17,657	0.00%
2020/05/26	22.3	190.74	27	193.28	188.00	-4.8	17,910	-0.03%
2020/05/25	29	184.33	21	184.74	188.00	8	18,219	0.04%
2020/05/22	18	185.78	6.5	184.92	184.00	11.5	18,793	0.06%
2020/05/21	9.3	190.07	10	191.00	190.00	-0.8	18,843	0.00%
2020/05/20	22.3	191.44	21	191.29	189.00	1.3	18,938	0.01%
2020/05/19	31.3	189.17	39	188.37	190.50	-7.8	18,858	-0.04%
2020/05/18	16	183.06	12	184.79	183.00	4	18,940	0.02%
2020/05/15	39	189.51	36	190.71	189.00	3	19,093	0.02%
2020/05/14	33	192.80	9	190.11	189.00	24	19,045	0.13%
2020/05/13	25.4	196.04	35	196.14	199.50	-9.6	19,036	-0.05%
2020/05/12	27	200.41	24	199.96	197.50	3	19,007	0.02%
2020/05/11	11.2	205.58	9	205.83	205.00	2.2	18,959	0.01%
2020/05/08	28	206.21	14	205.32	203.50	14	19,158	0.07%
2020/05/07	28.2	208.42	17	207.18	207.00	11.2	19,294	0.06%
2020/05/06	23	208.30	25	207.58	207.50	-2	19,312	-0.01%
2020/05/05	96	213.77	87	212.68	207.50	9	19,402	0.05%
2020/05/04	35.2	204.57	30	205.80	209.00	5.2	19,276	0.03%
2020/04/30	22.2	214.22	23	214.91	213.00	-0.8	19,328	0.00%
2020/04/29	13.2	213.28	14	213.32	211.00	-0.8	19,352	0.00%
2020/04/28	27.2	216.12	22	215.52	213.50	5.2	19,384	0.03%
2020/04/27	68.2	214.27	70	215.19	215.00	-1.8	19,184	-0.01%
2020/04/24	44.2	207.81	49	206.63	207.50	-4.8	18,697	-0.03%
2020/04/23	61.2	209.27	57	208.21	205.00	4.2	18,434	0.02%
2020/04/22	66	198.37	74	200.26	211.00	-8	18,035	-0.04%
2020/04/21	24.2	194.86	26.1	195.15	192.00	-1.9	17,693	-0.01%
2020/04/20	21.2	197.62	25	195.96	200.00	-3.8	17,741	-0.02%
2020/04/17	41.2	198.54	35	197.40	193.50	6.2	17,751	0.03%
2020/04/16	65.2	199.85	50	199.60	199.00	15.2	17,530	0.09%
2020/04/15	21	192.33	39	194.58	198.00	-18	17,374	-0.10%
2020/04/14	5	179.50	7.5	179.60	180.00	-2.5	17,456	-0.01%
2020/04/13	10	177.10	10.5	175.88	174.50	-0.5	17,915	0.00%
2020/04/10	18	182.75	18	181.81	180.00	0	18,155	0.00%
2020/04/09	52	187.35	41	186.05	181.00	11	18,667	0.06%
2020/04/08	67	178.51	71	177.30	185.00	-4	18,527	-0.02%
2020/04/07	39	169.59	43	169.90	168.50	-4	18,612	-0.02%
2020/04/06	42	164.07	40	164.35	166.50	2	18,729	0.01%
2020/04/01	16	160.81	23	160.74	162.50	-7	18,774	-0.04%
2020/03/31	48.1	161.05	42	161.73	161.00	6.1	18,878	0.03%
2020/03/30	23	155.72	26	157.08	162.00	-3	19,090	-0.02%
2020/03/27	65	165.42	55	163.87	160.50	10	19,672	0.05%
2020/03/26	36	160.64	40	159.54	164.50	-4	19,550	-0.02%
2020/03/25	58	163.88	53	163.90	164.00	5	19,704	0.03%
2020/03/24	42	156.83	45	157.32	159.00	-3	19,454	-0.02%
2020/03/23	25	141.30	30	139.38	146.50	-5	19,318	-0.03%
2020/03/20	15	140.73	59	141.03	143.50	-44	19,226	-0.23%
2020/03/19	40	135.93	54	136.49	130.50	-14	19,156	-0.07%
2020/03/18	81	148.38	77	149.50	144.50	4	18,968	0.02%
2020/03/17	56	153.25	60.5	154.63	150.00	-4.5	18,798	-0.02%
2020/03/16	80	163.33	59	164.85	156.50	21	18,542	0.11%
2020/03/13	56	161.90	51	163.64	168.00	5	18,267	0.03%
2020/03/12	43	186.47	82.8	189.09	178.50	-39.8	18,186	-0.22%
2020/03/11	65	203.72	44	203.72	197.00	21	18,095	0.12%
2020/03/10	42	198.52	43.3	199.03	206.00	-1.3	17,973	-0.01%
2020/03/09	36	201.60	38.5	200.68	198.50	-2.5	17,818	-0.01%
2020/03/06	23	209.70	14.7	209.71	209.00	8.3	17,862	0.05%
2020/03/05	26	212.58	30.2	213.14	214.00	-4.2	17,826	-0.02%
2020/03/04	63	210.74	48.5	210.23	210.50	14.5	17,700	0.08%
2020/03/03	44	222.35	26	222.29	217.00	18	17,473	0.10%
2020/03/02	74	215.82	72	215.81	218.00	2	17,411	0.01%
2020/02/27	71	223.44	70.5	219.90	213.00	0.5	17,278	0.00%
2020/02/26	117	237.24	36.6	237.27	228.50	80.5	16,976	0.47%	大買/
2020/02/25	67.2	248.32	107	248.11	248.50	-39.9	16,459	-0.24%	大賣/
2020/02/24	9.2	236.92	9	236.06	241.00	0.2	15,814	0.00%
2020/02/21	10.2	238.71	35	238.36	239.50	-24.9	15,703	-0.16%
2020/02/20	38.2	236.66	30	236.93	236.50	8.2	15,544	0.05%
2020/02/19	41	234.73	22	234.77	235.00	19	15,441	0.12%
2020/02/18	60.2	240.71	55	242.66	235.00	5.2	15,240	0.03%
2020/02/17	8.3	239.45	7	238.50	239.00	1.3	15,009	0.01%
2020/02/14	42.2	237.85	37	239.77	242.00	5.2	15,180	0.03%
2020/02/13	61.2	239.94	47	241.45	235.50	14.2	15,116	0.09%
2020/02/12	61.2	242.31	51	242.58	242.50	10.2	15,200	0.07%
2020/02/11	34	238.72	30	238.73	241.00	4	15,113	0.03%
2020/02/10	75	229.42	79	231.55	228.50	-4	14,959	-0.03%
2020/02/07	11	235.59	7	237.79	235.00	4	14,822	0.03%
2020/02/06	23	239.72	26	240.58	238.50	-3	14,716	-0.02%
2020/02/05	57	238.62	58	238.77	234.50	-1	14,526	-0.01%
2020/02/04	26	229.25	40	229.14	236.00	-14	14,414	-0.10%
2020/02/03	52	214.13	57	207.04	216.50	-5	14,334	-0.03%
2020/01/31	36	210.13	45	210.76	210.50	-9	14,243	-0.06%
2020/01/30	66	210.31	26	211.31	209.00	40	14,090	0.28%
2020/01/20	12	230.25	12	230.54	232.00	0	13,931	0.00%
2020/01/17	29	231.79	19	232.71	229.50	10	13,978	0.07%
2020/01/16	30	232.87	30	233.57	233.50	0	13,967	0.00%
2020/01/15	38	234.89	29	236.09	229.50	9	13,882	0.06%
2020/01/14	39	235.94	41	236.18	236.00	-2	13,684	-0.01%
2020/01/13	60.1	224.66	49	226.14	227.50	11.1	13,517	0.08%
2020/01/10	33	234.17	19	236.53	232.50	14	13,301	0.11%
2020/01/09	35	240.00	21	240.43	236.50	14	13,192	0.11%
2020/01/08	81	231.52	74	233.24	236.00	7	13,095	0.05%
2020/01/07	74	236.32	76	237.71	235.00	-2	12,912	-0.02%
2020/01/06	31	253.81	39	254.27	252.50	-8	12,570	-0.06%
2020/01/03	67	250.69	95	252.10	255.50	-28	12,538	-0.22%
2020/01/02	62.1	239.40	90	238.72	239.50	-28	12,203	-0.23%
2019/12/31	101	236.37	102	236.11	239.00	-1	12,072	-0.01%	大買/大賣/
2019/12/30	88	228.49	78	227.97	230.00	10	11,647	0.09%
2019/12/27	32	216.47	49	216.33	219.00	-17	11,373	-0.15%
2019/12/26	33	210.86	37	211.61	208.50	-4	11,297	-0.04%
2019/12/25	54	211.28	45	211.42	211.50	9	11,741	0.08%
2019/12/24	67	202.34	105	202.37	208.00	-38	11,801	-0.32%	大賣/
2019/12/23	12	189.13	27	189.52	190.50	-15	11,530	-0.13%
2019/12/20	26	188.21	23	188.22	189.00	3	11,406	0.03%
2019/12/19	10	184.30	9	184.94	184.00	1	11,044	0.01%
2019/12/18	18	184.44	13	185.58	183.50	5	11,011	0.05%
2019/12/17	10	186.45	7	184.79	184.50	3	10,951	0.03%
2019/12/16	6	184.92	11	185.45	187.00	-5	10,887	-0.05%
2019/12/13	7	183.14	12	183.04	183.50	-5	10,801	-0.05%
2019/12/12	16	184.84	12	183.25	182.50	4	10,785	0.04%
2019/12/11	11	184.18	23.1	184.28	184.00	-12.1	10,705	-0.11%
2019/12/10	10	182.60	4	183.38	182.50	6	10,605	0.06%
2019/12/09	22	184.30	30.1	184.33	184.00	-8.1	10,564	-0.08%
2019/12/06	19	179.13	58	179.67	181.00	-39	10,324	-0.38%
2019/12/05	31	175.63	2	176.50	176.00	29	10,201	0.28%
2019/12/04	10	177.30	9	176.50	175.50	1	10,186	0.01%
2019/12/03	15	177.77	58	177.60	177.00	-43	10,186	-0.42%
2019/12/02	22	173.00	30	172.45	173.00	-8	9,979	-0.08%
2019/11/29	40	173.60	5	172.50	170.00	35	9,953	0.35%
2019/11/28	18	173.39	10	174.60	172.50	8	10,108	0.08%
2019/11/27	46	173.90	71	174.14	176.00	-25	10,466	-0.24%
2019/11/26	34	172.22	26	172.85	171.00	8	10,336	0.08%
2019/11/25	19	168.13	15	166.83	168.50	4	10,219	0.04%
2019/11/22	9	163.33	4	164.00	163.50	5	10,157	0.05%
2019/11/21	4	161.88	12	163.54	165.00	-8	10,190	-0.08%
2019/11/20	12	165.83	5	167.10	165.50	7	10,185	0.07%
2019/11/19	4	167.25	4	167.13	167.50	0	10,176	0.00%
2019/11/18	3	166.33	2	166.50	166.00	1	10,204	0.01%
2019/11/15	15	167.80	11	169.23	166.50	4	10,232	0.04%
2019/11/14	12	168.25	11	167.59	168.50	1	10,269	0.01%
2019/11/13	43	169.57	34.1	169.45	168.00	8.9	10,203	0.09%
2019/11/12	9	162.50	4.3	162.79	163.50	4.7	9,994	0.05%
2019/11/11	36	163.35	31	165.27	160.00	5	9,943	0.05%
2019/11/08	9	172.56	10	173.20	172.00	-1	9,767	-0.01%
2019/11/07	10	176.00	9	176.94	175.00	1	9,722	0.01%
2019/11/06	15	183.80	13	181.88	180.50	2	9,754	0.02%
2019/11/05	8	182.06	3	181.67	182.00	5	9,853	0.05%
2019/11/04	6	181.33	7	181.86	182.00	-1	9,902	-0.01%
2019/11/01	12	179.29	14	178.96	181.50	-2	9,970	-0.02%
2019/10/31	32	188.64	33	187.71	183.50	-1	9,818	-0.01%
2019/10/30	3	186.67	8	185.44	187.00	-5	9,665	-0.05%
2019/10/29	10	184.55	19	184.21	182.00	-9	9,595	-0.09%
2019/10/28	27	186.07	8	186.19	185.00	19	9,720	0.20%
2019/10/25	8	184.50	16	184.91	185.50	-8	9,791	-0.08%
2019/10/24	24	184.52	22	183.82	183.50	2	9,855	0.02%
2019/10/23	6	181.00	1	181.00	182.00	5	9,833	0.05%
2019/10/22	5	182.90	10	182.40	182.00	-5	9,872	-0.05%
2019/10/21	23	184.67	20	184.75	183.50	3	9,874	0.03%
2019/10/18	17	182.56	12	182.42	182.50	5	9,840	0.05%
2019/10/17	5	180.50	8	181.94	184.00	-3	9,817	-0.03%
2019/10/16	22.3	183.96	11	182.50	179.00	11.3	9,809	0.12%
2019/10/15	34	189.57	59	188.76	185.50	-25	9,670	-0.26%
2019/10/14	33	185.32	46	185.01	185.00	-13	9,462	-0.14%
2019/10/09	23	182.72	22	181.86	180.00	1	9,319	0.01%
2019/10/08	24	181.15	30	182.03	181.00	-6	9,103	-0.07%
2019/10/07	32	183.20	30	183.33	183.00	2	8,885	0.02%
2019/10/04	43	180.62	28	176.57	178.00	15	8,757	0.17%
2019/10/03	18	179.25	5	180.20	179.50	13	8,774	0.15%
2019/10/02	23	182.87	23	182.78	182.00	0	8,740	0.00%
2019/10/01	119	184.47	147.2	184.11	183.00	-28.2	8,641	-0.33%	大買/大賣/
2019/09/27	55	171.85	44	172.30	174.50	11	8,311	0.13%
2019/09/26	23	167.67	56	167.48	167.50	-33	8,065	-0.41%
2019/09/25	14	157.68	15.4	158.01	158.00	-1.4	7,722	-0.02%
2019/09/24	6	162.25	2	161.25	159.50	4	7,907	0.05%
2019/09/23	2	162.00	1	162.00	161.50	1	7,927	0.01%
2019/09/20	1	162.50	8	163.25	162.00	-7	7,981	-0.09%
2019/09/19	21	163.98	20	162.50	162.00	1	7,996	0.01%
2019/09/18	2	161.50	9	162.33	163.00	-7	8,082	-0.09%
2019/09/17	2	162.50	33	162.91	161.00	-31	8,147	-0.38%
2019/09/16	0	0.00	1	157.50	159.00	-1	8,218	-0.01%
2019/09/12	6	159.50	6	159.83	159.50	0	8,653	0.00%
2019/09/11	2	157.25	2	157.25	158.00	0	8,719	0.00%
2019/09/10	8	156.38	12	156.25	156.50	-4	8,749	-0.05%
2019/09/09	41	159.04	8	158.88	156.00	33	8,791	0.38%
2019/09/06	15	164.47	5	163.90	163.00	10	8,755	0.11%
2019/09/05	10	163.55	12	163.25	162.50	-2	8,689	-0.02%
2019/09/04	6	160.58	3	160.83	161.00	3	8,600	0.03%
2019/09/03	11	160.09	10	159.90	160.00	1	8,645	0.01%
2019/09/02	32	161.09	30	161.67	160.00	2	8,683	0.02%
2019/08/30	22	157.95	49	158.19	158.00	-27	8,695	-0.31%
2019/08/29	2	147.50	2	147.00	147.50	0	8,440	0.00%
2019/08/28	6	146.75	10	146.45	148.00	-4	8,551	-0.05%
2019/08/27	5	144.50	0	0.00	144.00	5	8,604	0.06%
2019/08/26	10	144.45	12	144.58	144.50	-2	8,724	-0.02%
2019/08/23	7	146.93	9	148.22	148.50	-2	8,827	-0.02%
2019/08/22	11	147.14	3	147.50	146.00	8	8,935	0.09%
2019/08/21	1	148.00	0	0.00	147.50	1	8,975	0.01%
2019/08/20	5	150.90	3	150.67	149.00	2	9,017	0.02%
2019/08/19	3	149.67	5	149.20	150.00	-2	9,090	-0.02%
2019/08/16	19	144.87	3	144.00	145.00	16	9,146	0.17%
2019/08/15	20	143.40	28	143.73	142.50	-8	9,183	-0.09%
2019/08/14	8	151.56	5	151.40	149.00	3	9,207	0.03%
2019/08/13	18	150.83	7	150.57	150.00	11	9,263	0.12%
2019/08/12	7	152.36	20	152.75	154.00	-13	9,326	-0.14%
2019/08/08	12	152.25	24	151.67	151.50	-12	9,437	-0.13%
2019/08/07	30	169.52	13	169.62	165.50	17	9,453	0.18%
2019/08/06	25	171.54	14	171.86	172.00	11	9,510	0.12%
2019/08/05	25	178.42	18	178.28	175.00	7	9,627	0.07%
2019/08/02	17	176.82	18	176.11	176.50	-1	9,707	-0.01%
2019/08/01	17	178.35	10	178.30	180.00	7	9,725	0.07%
2019/07/31	13	175.88	12	176.79	177.00	1	9,796	0.01%
2019/07/30	39	180.85	32	180.84	177.00	7	9,848	0.07%
2019/07/29	45	178.49	43	178.09	178.00	2	9,823	0.02%
2019/07/26	18	173.86	16	174.78	177.50	2	9,832	0.02%
2019/07/25	3	169.50	13	169.23	172.00	-10	9,757	-0.10%
2019/07/24	13	169.77	12	169.75	168.50	1	9,869	0.01%
2019/07/23	6	167.75	37	167.51	165.50	-31	10,150	-0.31%
2019/07/22	38	166.36	2	168.00	165.00	36	10,210	0.35%
2019/07/19	4	168.25	12	169.04	169.00	-8	10,352	-0.08%
2019/07/18	20	169.50	19	170.45	168.50	1	10,435	0.01%
2019/07/17	47	172.69	40	173.16	172.50	7	10,519	0.07%
2019/07/16	1	174.00	21	173.71	174.00	-20	10,643	-0.19%
2019/07/15	18	169.44	11	169.32	170.00	7	10,683	0.07%
2019/07/12	3	171.67	4	172.13	172.50	-1	10,891	-0.01%
2019/07/11	22	171.64	24	173.23	170.50	-2	11,136	-0.02%
2019/07/10	8	170.81	11	171.23	172.00	-3	11,227	-0.03%
2019/07/09	52	169.88	27	169.70	168.00	25	11,269	0.22%
2019/07/08	24	176.88	43	178.23	175.50	-19	11,343	-0.17%
2019/07/05	47	181.14	29	180.71	180.00	18	11,643	0.15%
2019/07/04	26	180.52	25	180.54	181.00	1	11,724	0.01%
2019/07/03	14	172.96	19	173.50	173.50	-5	11,837	-0.04%
2019/07/02	9.3	170.23	17	170.32	172.00	-7.7	11,794	-0.07%
2019/07/01	27	168.78	26	169.27	169.50	1	11,839	0.01%
2019/06/28	5	164.40	5	163.30	164.00	0	11,765	0.00%
2019/06/27	2	164.75	4	165.38	164.00	-2	12,070	-0.02%
2019/06/26	15	163.73	17	162.59	163.00	-2	12,199	-0.02%
2019/06/25	19	163.63	4	163.00	162.50	15	12,310	0.12%
2019/06/24	17	164.26	19	163.63	167.00	-2	12,404	-0.02%
2019/06/21	14	163.89	8	164.81	162.00	6	12,386	0.05%
2019/06/20	18	164.44	35	163.09	165.50	-17	12,365	-0.14%
2019/06/19	8	155.00	8	154.81	155.00	0	12,199	0.00%
2019/06/18	18	153.28	11	153.73	152.00	7	12,204	0.06%
2019/06/17	6	152.25	7	153.50	155.00	-1	12,313	-0.01%
2019/06/14	3	151.67	21	152.95	151.00	-18	12,334	-0.15%
2019/06/13	10	150.45	18	150.00	149.50	-8	12,405	-0.06%
2019/06/12	29	151.17	16	151.44	152.00	13	12,688	0.10%
2019/06/11	11	150.36	11	149.27	151.00	0	12,806	0.00%
2019/06/10	10	150.30	9	149.50	150.00	1	12,812	0.01%
2019/06/06	26	148.69	22	148.91	146.50	4	12,917	0.03%
2019/06/05	37	158.31	26	158.65	155.00	11	12,844	0.09%
2019/06/04	31	159.87	22	160.66	158.50	9	12,875	0.07%
2019/06/03	10	157.70	10	158.35	157.00	0	12,920	0.00%
2019/05/31	24	157.96	61	159.80	159.00	-37	12,944	-0.29%
2019/05/30	57	159.45	20	157.58	156.00	37	12,919	0.29%
2019/05/29	16	158.09	12	158.92	160.50	4	12,979	0.03%
2019/05/28	0	0.00	5	155.20	156.00	-5	13,367	-0.04%
2019/05/27	31	154.47	36	152.82	153.50	-5	13,712	-0.04%
2019/05/24	33	157.53	11	156.77	154.00	22	13,955	0.16%
2019/05/23	13	158.12	35	159.91	157.00	-22	14,456	-0.15%
2019/05/22	9	167.33	10	166.65	164.00	-1	14,594	-0.01%
2019/05/21	16	164.44	27	165.06	167.50	-11	14,954	-0.07%
2019/05/20	31	166.39	19	165.87	163.50	12	15,046	0.08%
2019/05/17	33	164.85	42	164.11	164.00	-9	15,252	-0.06%
2019/05/16	34	168.50	14	166.36	164.00	20	15,513	0.13%
2019/05/15	21	168.07	24	169.15	170.50	-3	15,760	-0.02%
2019/05/14	22	161.30	24	161.02	166.00	-2	16,282	-0.01%
2019/05/13	26	172.10	19	169.74	163.00	7	16,483	0.04%
2019/05/10	33	176.41	37	177.42	176.00	-4	16,440	-0.02%
2019/05/09	15	176.27	4	176.38	174.00	11	16,346	0.07%
2019/05/08	11	177.86	13	178.77	180.50	-2	16,422	-0.01%
2019/05/07	11	183.32	7	182.86	180.50	4	16,671	0.02%
2019/05/06	14	181.61	17	180.56	180.00	-3	16,917	-0.02%
2019/05/03	13	189.08	14	188.29	187.50	-1	16,800	-0.01%
2019/05/02	14	187.39	15	188.53	190.00	-1	16,783	-0.01%
2019/04/30	21	184.81	24	184.46	189.00	-3	16,826	-0.02%
2019/04/29	78.1	192.88	36	191.68	185.00	42.1	16,806	0.25%
2019/04/26	12	205.88	8	205.19	204.50	4	16,612	0.02%
2019/04/25	11	204.09	10	203.65	209.00	1	16,732	0.01%
2019/04/24	20	212.88	30	212.38	208.50	-10	16,749	-0.06%
2019/04/23	16	212.41	15	212.37	212.50	1	16,918	0.01%
2019/04/22	19	220.24	11	219.95	218.00	8	16,877	0.05%
2019/04/19	26	223.52	25.1	223.68	224.00	0.9	17,096	0.01%
2019/04/18	24	227.04	22	228.61	220.50	2	17,259	0.01%
2019/04/17	19	221.95	27.1	222.57	225.00	-8.1	17,397	-0.05%
2019/04/16	6	213.50	13	214.50	213.00	-7	17,193	-0.04%
2019/04/15	11	210.55	8	211.00	212.00	3	17,210	0.02%
2019/04/12	24	208.02	19	207.05	206.00	5	17,431	0.03%
2019/04/11	50	208.90	54	209.03	207.00	-4	17,404	-0.02%
2019/04/10	25	205.28	18	205.08	204.00	7	17,108	0.04%
2019/04/09	46	204.00	44.1	203.54	206.00	1.9	17,053	0.01%
2019/04/08	8	197.38	9	198.94	195.00	-1	16,913	-0.01%
2019/04/03	10	196.45	19	196.13	196.00	-9	17,042	-0.05%
2019/04/02	27.3	193.00	29	193.10	192.00	-1.7	17,040	-0.01%
2019/04/01	19	194.79	15	198.23	193.00	4	17,076	0.02%
2019/03/29	12	198.25	13	198.27	200.00	-1	16,838	-0.01%
2019/03/28	10	196.55	9	195.56	195.00	1	17,083	0.01%
2019/03/27	12	194.00	14	193.75	197.00	-2	17,277	-0.01%
2019/03/26	5	190.40	4	190.25	190.50	1	17,363	0.01%
2019/03/25	12	188.33	13	188.15	188.00	-1	17,546	-0.01%
2019/03/22	10	194.25	12	194.75	194.50	-2	17,700	-0.01%
2019/03/21	10.3	190.72	13	190.96	192.00	-2.7	17,885	-0.02%
2019/03/20	34	189.84	35	188.83	190.00	-1	18,320	-0.01%
2019/03/19	16	188.06	13	188.23	187.00	3	18,539	0.02%
2019/03/18	16	189.81	24	190.73	189.00	-8	19,030	-0.04%
2019/03/15	26	188.33	17.1	187.53	187.00	8.9	19,336	0.05%
2019/03/14	18.1	184.41	15	184.43	183.00	3.1	19,702	0.02%
2019/03/13	33	182.95	32	182.36	185.00	1	20,134	0.00%
2019/03/12	23	183.04	22	183.14	180.00	1	20,526	0.00%
2019/03/11	18	176.78	22	177.59	181.00	-4	21,051	-0.02%
2019/03/08	24	174.67	95	174.06	178.00	-71	21,080	-0.34%
2019/03/07	20.1	177.66	16	178.72	178.00	4.1	21,465	0.02%
2019/03/06	44	183.07	44.4	183.29	183.00	-0.4	21,878	0.00%
2019/03/05	15	183.07	15.6	183.39	182.50	-0.6	22,386	0.00%
2019/03/04	21	181.83	13	182.31	186.00	8	22,659	0.04%
2019/02/27	74	183.82	58	185.22	181.00	16	22,734	0.07%
2019/02/26	20	198.68	26	200.31	194.50	-6	22,660	-0.03%
2019/02/25	33.3	200.14	47	200.07	199.00	-13.7	22,927	-0.06%
2019/02/22	65	199.63	50.5	199.50	197.00	14.5	23,165	0.06%
2019/02/21	56	193.63	39.5	194.40	197.50	16.5	23,107	0.07%
2019/02/20	54	194.71	61	194.94	193.00	-7	23,293	-0.03%
2019/02/19	23	189.98	25	190.10	188.50	-2	23,828	-0.01%
2019/02/18	49	188.21	25.1	188.10	189.00	23.9	24,253	0.10%
2019/02/15	46.1	188.86	23	189.02	184.50	23.1	24,650	0.09%
2019/02/14	35	198.21	31	197.40	195.50	4	24,932	0.02%
2019/02/13	53	194.97	48.1	194.67	198.50	4.9	25,261	0.02%
2019/02/12	42	179.02	55	178.23	180.50	-13	25,494	-0.05%
2019/02/11	18	173.11	10	172.00	171.00	8	25,993	0.03%
2019/01/30	33	171.73	40	172.00	171.00	-7	26,747	-0.03%
2019/01/29	31	170.47	24	170.19	171.50	7	27,304	0.03%
2019/01/28	72	178.19	66	175.93	174.50	6	27,836	0.02%
2019/01/25	32	170.48	45.2	171.64	175.00	-13.2	28,164	-0.05%
2019/01/24	13	165.50	13	165.81	164.00	0	28,323	0.00%
2019/01/23	61	164.15	62	161.73	166.00	-1	28,942	0.00%
2019/01/22	4	164.38	5	165.70	163.00	-1	29,421	0.00%
2019/01/21	10	170.20	15	169.20	168.00	-5	29,895	-0.02%
2019/01/18	35	164.33	30	165.05	166.00	5	30,475	0.02%
2019/01/17	76	164.83	77	163.08	162.50	-1	30,799	0.00%
2019/01/16	28	162.79	22	163.27	164.00	6	31,293	0.02%
2019/01/15	68	160.83	76	160.00	162.50	-8	31,574	-0.03%
2019/01/14	44	154.75	44	155.10	156.50	0	31,733	0.00%
2019/01/11	114	157.94	125	157.24	155.00	-11	32,236	-0.03%	大買/大賣/
2019/01/10	98	154.79	84	155.28	154.50	14	32,511	0.04%
2019/01/09	53	154.75	77	155.22	157.50	-24	32,654	-0.07%
2019/01/08	28	146.41	16	146.81	146.00	12	32,780	0.04%
2019/01/07	16	146.38	17	146.47	148.00	-1	33,249	0.00%
2019/01/04	69	138.64	71	138.78	140.00	-2	33,772	-0.01%
2019/01/03	39.2	150.08	38	151.93	144.50	1.2	33,796	0.00%
2019/01/02	56	154.14	56	154.49	154.00	0	34,304	0.00%
2018/12/28	46	157.86	49	156.39	154.00	-3	35,035	-0.01%
2018/12/27	54	156.01	70	156.10	156.50	-16	35,617	-0.04%
2018/12/26	60	157.03	43	158.09	149.50	17	35,767	0.05%
2018/12/25	35	153.91	32	154.08	155.00	3	35,793	0.01%
2018/12/24	29	158.19	23	158.37	160.00	6	36,010	0.02%
2018/12/22	17	157.18	14	157.32	158.00	3	36,221	0.01%
2018/12/21	63	156.29	63	155.58	160.00	0	36,796	0.00%
2018/12/20	50	158.75	38	156.79	155.50	12	36,824	0.03%
2018/12/19	82	163.38	83	163.45	162.00	-1	36,803	0.00%
2018/12/18	50	160.76	47	161.45	160.50	3	36,925	0.01%
2018/12/17	65	163.79	69	164.39	165.00	-4	37,183	-0.01%
2018/12/14	56	161.01	57	160.82	165.50	-1	37,578	0.00%
2018/12/13	87	167.07	86	167.49	164.00	1	37,772	0.00%
2018/12/12	53	172.31	51	172.15	172.50	2	37,705	0.01%
2018/12/11	63	167.57	61	167.88	167.50	2	37,633	0.01%
2018/12/10	52.2	173.56	47	174.43	167.50	5.2	37,694	0.01%
2018/12/07	76	183.10	83	183.13	184.50	-7	37,629	-0.02%
2018/12/06	79.2	193.61	76	189.99	183.50	3.2	37,420	0.01%
2018/12/05	91	203.35	85	202.75	203.50	6	37,372	0.02%
2018/12/04	113	210.79	110	210.98	210.50	3	37,491	0.01%	大買/大賣/
2018/12/03	15	203.83	16	202.34	206.00	-1	37,334	0.00%
2018/11/30	64	184.02	65	184.51	187.50	-1	37,672	0.00%
2018/11/29	55	183.16	59	182.37	179.00	-4	37,535	-0.01%
2018/11/28	63	177.80	73	178.16	178.00	-10	37,692	-0.03%
2018/11/27	25	168.74	34	169.54	172.50	-9	37,412	-0.02%
2018/11/26	36	165.21	38	165.28	167.00	-2	37,304	-0.01%
2018/11/23	84	164.54	94	164.15	162.00	-10	37,320	-0.03%
2018/11/22	108	173.06	74	172.38	165.50	34	37,269	0.09%	大買/
2018/11/21	67.8	166.59	82	166.52	172.50	-14.2	37,278	-0.04%
2018/11/20	80	165.76	73	166.10	164.00	7	37,202	0.02%
2018/11/19	58	167.35	58	167.45	166.50	0	37,144	0.00%
2018/11/16	144	169.36	132	168.73	165.50	12	37,004	0.03%	大買/大賣/
2018/11/15	98	161.76	97	161.74	164.00	1	36,272	0.00%
2018/11/14	129	160.06	137	160.09	158.00	-8	36,215	-0.02%	大買/大賣/
2018/11/13	130	149.69	114	150.29	157.00	16	36,005	0.04%	大買/大賣/
2018/11/12	129	154.90	137	154.82	154.00	-8	36,022	-0.02%	大買/大賣/
2018/11/09	220	157.36	218	156.87	162.00	2	35,771	0.01%	大買/大賣/
2018/11/08	155	160.81	139	161.44	154.00	16	35,269	0.05%	大買/大賣/
2018/11/07	158	145.78	195	145.78	156.00	-37	34,929	-0.11%	大買/大賣/
2018/11/06	172	151.49	142	148.02	142.00	30	34,452	0.09%	大買/大賣/
2018/11/05	158	156.35	162	155.65	157.50	-4	34,168	-0.01%	大買/大賣/
2018/11/02	66	153.18	68	153.01	157.50	-2	33,749	-0.01%
2018/11/01	76	138.82	106	140.19	143.50	-30	33,412	-0.09%	大賣/
2018/10/31	82.2	127.95	129	127.16	130.50	-46.8	33,151	-0.14%	大賣/
2018/10/30	146	123.90	134	123.88	119.00	12	32,659	0.04%	大買/大賣/
2018/10/29	138	128.57	147	127.39	131.50	-9	32,563	-0.03%	大買/大賣/
2018/10/26	122	129.15	130	129.11	127.00	-8	32,201	-0.02%	大買/大賣/
2018/10/25	68	131.10	46	132.04	128.50	22	31,833	0.07%
2018/10/24	150	146.08	144.1	147.12	142.50	5.9	31,832	0.02%	大買/大賣/
2018/10/23	73	155.78	66	156.39	148.50	7	31,323	0.02%
2018/10/22	52	159.05	63	157.99	162.00	-11	30,979	-0.04%
2018/10/19	123	165.35	109	165.60	163.00	14	30,862	0.05%	大買/大賣/
2018/10/18	89	175.02	99	175.07	176.50	-10	30,534	-0.03%
2018/10/17	84	176.51	66	175.55	170.50	18	30,245	0.06%
2018/10/16	83.1	173.01	85	173.18	171.50	-1.9	30,179	-0.01%
2018/10/15	57	167.69	65	167.06	168.50	-8	30,007	-0.03%
2018/10/12	82	162.51	95	162.16	165.00	-13	29,748	-0.04%
2018/10/11	32	157.94	67	157.69	156.50	-35	29,434	-0.12%
2018/10/09	160	173.82	153	172.50	173.50	7	29,344	0.02%	大買/大賣/
2018/10/08	110	174.35	123	174.60	172.00	-13	28,780	-0.05%	大買/大賣/
2018/10/05	137.5	192.32	147	191.12	183.00	-9.5	28,198	-0.03%	大買/大賣/
2018/10/04	80	207.31	65.2	207.23	203.00	14.8	27,748	0.05%
2018/10/03	101	206.37	80	206.91	205.00	21	27,498	0.08%	大買/
2018/10/02	81	213.94	76	214.00	208.00	5	27,455	0.02%
2018/10/01	64	211.34	60	211.32	211.50	4	27,457	0.01%
2018/09/28	90	211.67	101	211.83	213.00	-11	27,546	-0.04%	大賣/
2018/09/27	84.2	218.29	75	219.41	212.00	9.2	27,105	0.03%
2018/09/26	41.2	232.61	47	232.43	227.00	-5.8	26,961	-0.02%
2018/09/25	58	233.73	58	233.43	234.50	0	27,071	0.00%
2018/09/21	88	230.47	89.2	229.82	235.00	-1.1	27,043	0.00%
2018/09/20	109.2	223.27	114	222.46	223.00	-4.9	26,835	-0.02%	大買/大賣/
2018/09/19	80	235.19	76	234.67	221.50	4	26,384	0.02%
2018/09/18	111	240.80	101	241.96	234.50	10	26,059	0.04%	大買/大賣/
2018/09/17	52	251.16	51	251.21	253.00	1	25,760	0.00%
2018/09/14	96	246.55	108	242.86	251.50	-12	25,582	-0.05%	大賣/
2018/09/13	79	246.23	77	243.92	233.50	2	25,169	0.01%
2018/09/12	84	238.98	93	238.76	240.50	-9	25,005	-0.04%
2018/09/11	106	250.05	104	249.05	247.00	2	24,883	0.01%	大買/大賣/
2018/09/10	127	241.53	159	242.27	247.00	-32	24,401	-0.13%	大買/大賣/
2018/09/07	138	244.08	100	246.92	238.00	38	23,974	0.16%	大買/
2018/09/06	98	260.87	99	261.24	256.50	-1	23,467	0.00%
2018/09/05	64	279.29	54	278.05	267.00	10	23,089	0.04%
2018/09/04	104	280.29	102	282.25	283.50	2	22,846	0.01%	大買/大賣/
2018/09/03	86.1	297.33	67	299.26	283.50	19.1	22,246	0.09%
2018/08/31	36	311.18	35	310.46	314.50	1	22,018	0.00%
2018/08/30	47	314.27	44	314.35	312.50	3	22,071	0.01%
2018/08/29	78	310.77	78	308.03	315.00	0	21,949	0.00%
2018/08/28	108	310.78	105	308.95	303.00	3	21,744	0.01%	大買/大賣/
2018/08/27	53	301.31	64	301.30	308.50	-11	21,249	-0.05%
2018/08/24	78	276.57	92	274.46	280.50	-14	20,990	-0.07%
2018/08/23	58	268.33	56	270.94	264.00	2	21,241	0.01%
2018/08/22	34	277.47	34	277.93	275.00	0	21,312	0.00%
2018/08/21	74	279.40	70	278.54	282.50	4	21,310	0.02%
2018/08/20	95	265.03	96	264.75	278.50	-1	21,135	0.00%
2018/08/17	125	277.70	128	274.70	261.00	-3	21,063	-0.01%	大買/大賣/
2018/08/16	51	263.05	76	259.73	270.00	-25	20,840	-0.12%
2018/08/15	89	245.26	93	243.54	245.50	-4	20,887	-0.02%
2018/08/14	102	247.87	83	248.28	252.00	19	20,817	0.09%	大買/
2018/08/13	39	251.26	36	257.67	244.00	3	20,314	0.01%
2018/08/10	43	283.81	47	280.96	271.00	-4	19,989	-0.02%
2018/08/09	25	298.36	27	300.98	299.00	-2	19,664	-0.01%
2018/08/08	43	317.37	37	309.18	295.00	6	19,452	0.03%
2018/08/07	16	305.94	17	309.18	320.50	-1	19,197	-0.01%
2018/08/06	13	299.88	10	297.60	291.50	3	18,969	0.02%
2018/08/03	43	300.17	45	297.14	289.00	-2	18,863	-0.01%
2018/08/02	59.1	315.21	50	314.94	308.50	9.1	18,451	0.05%
2018/08/01	43	344.65	37	345.89	342.50	6	18,298	0.03%
2018/07/31	43	371.08	41	366.89	347.00	2	17,989	0.01%
2018/07/30	45	397.71	14	396.82	382.00	31	17,887	0.17%
2018/07/27	38	425.61	41	426.07	424.00	-3	18,156	-0.02%
2018/07/26	64	425.27	76	424.21	420.50	-12	18,569	-0.06%
2018/07/25	38	398.55	38	398.80	415.00	0	18,642	0.00%
2018/07/24	32	378.72	42	379.79	391.00	-10	18,778	-0.05%
2018/07/23	55	355.62	57	350.74	369.50	-2	18,700	-0.01%
2018/07/20	56	364.94	44	362.72	344.00	12	18,499	0.06%
2018/07/19	27	379.02	28	382.70	382.00	-1	18,355	-0.01%
2018/07/18	50	404.79	45	399.87	383.50	5	18,399	0.03%
2018/07/17	55	398.74	58	398.91	412.00	-3	18,211	-0.02%
2018/07/16	52	421.02	41	423.80	405.50	11	18,356	0.06%
2018/07/13	56	441.46	50	442.81	435.50	6	18,736	0.03%
2018/07/12	32	420.44	39	418.86	438.00	-7	18,883	-0.04%
2018/07/11	44	400.59	43	400.65	406.50	1	19,266	0.01%
2018/07/10	44	407.51	55	405.25	414.50	-11	19,343	-0.06%
2018/07/09	62	414.92	60	419.16	396.00	2	19,177	0.01%
2018/07/06	57	406.44	46	406.63	410.00	11	18,816	0.06%
2018/07/05	43	443.01	44	438.68	418.00	-1	18,552	-0.01%
2018/07/04	56	446.15	58	445.76	451.50	-2	18,560	-0.01%
2018/07/03	45	470.20	41	467.63	450.00	4	18,296	0.02%
2018/07/02	35	444.24	35.1	442.10	458.50	-0.1	17,979	0.00%
2018/06/29	32	406.14	27	408.78	417.00	5	17,729	0.03%
2018/06/28	25.1	382.89	32	383.38	390.00	-7	17,478	-0.04%
2018/06/27	38	377.53	38	376.24	372.50	0	17,477	0.00%
2018/06/26	27	342.30	25	339.42	358.50	2	17,256	0.01%
2018/06/25	13	327.42	13	326.23	326.00	0	17,216	0.00%
2018/06/22	31	335.63	27	336.81	320.50	4	17,293	0.02%
2018/06/21	41	362.38	42	360.40	350.00	-1	17,171	-0.01%
2018/06/20	46	373.84	38	361.86	357.00	8	17,200	0.05%
2018/06/19	11	401.77	10	401.90	394.00	1	17,286	0.01%
2018/06/15	17	403.15	23	403.91	411.00	-6	17,344	-0.03%
2018/06/14	11	401.50	10	402.65	394.00	1	17,317	0.01%
2018/06/13	17	398.71	21	403.17	405.00	-4	17,391	-0.02%
2018/06/12	14	408.96	11	409.32	407.00	3	17,416	0.02%
2018/06/11	22	416.84	25	419.42	414.50	-3	17,489	-0.02%
2018/06/08	21	410.00	18	411.78	407.50	3	17,540	0.02%
2018/06/07	25.7	410.32	24	413.23	415.50	1.7	17,441	0.01%
2018/06/06	15.3	382.12	25	381.96	390.50	-9.7	17,153	-0.06%
2018/06/05	22	367.82	16	361.00	355.00	6	16,994	0.04%
2018/06/04	31	382.87	28	384.02	378.00	3	16,800	0.02%
2018/06/01	17	379.12	20	379.25	378.00	-3	16,659	-0.02%
2018/05/31	39	390.42	39	391.03	387.50	0	16,539	0.00%
2018/05/30	41	370.46	39	367.23	385.00	2	15,925	0.01%
2018/05/29	31	367.52	29	366.93	366.50	2	15,659	0.01%
2018/05/28	29	359.64	29	360.90	373.50	0	15,466	0.00%
2018/05/25	47	330.57	58	330.15	340.00	-11	15,140	-0.07%
2018/05/24	48	306.52	46	305.42	314.00	2	14,818	0.01%
2018/05/23	47.1	327.52	38	325.74	306.00	9.1	14,468	0.06%
2018/05/22	26	329.10	26	333.04	340.00	0	13,948	0.00%
2018/05/21	3	299.50	5	300.00	309.50	-2	13,624	-0.01%
2018/05/18	4	286.50	5	281.80	281.50	-1	13,546	-0.01%
2018/05/17	4	281.50	2	281.50	281.50	2	13,469	0.01%
2018/05/16	2	308.75	4	310.75	312.50	-2	13,429	-0.01%
2018/05/15	3	294.33	1	288.00	312.50	2	13,411	0.01%
2018/05/14	1	284.00	2.6	284.31	284.50	-1.6	13,411	-0.01%
2018/05/11	0	0.00	0	259.00	259.00	0	13,396	0.00%
2018/05/10	1	254.50	4	255.13	261.00	-3	13,388	-0.02%
2018/05/09	2	244.00	11	244.59	246.00	-9	13,324	-0.07%
2018/05/08	16	241.06	4	234.50	232.00	12	13,264	0.09%
2018/05/07	58	240.40	55	241.81	249.50	3	13,232	0.02%
2018/05/04	75	230.91	69	228.37	227.00	6	12,909	0.05%
2018/05/03	93	213.52	98	213.69	225.00	-5	12,582	-0.04%
2018/05/02	35	197.94	45	198.23	206.00	-10	12,074	-0.08%
2018/04/30	47	189.04	39	189.29	187.50	8	11,809	0.07%
2018/04/27	14	183.61	33	184.27	188.00	-19	11,518	-0.16%
2018/04/26	48	173.71	43	173.71	171.00	5	11,358	0.04%
2018/04/25	35	174.03	34	175.07	168.00	1	11,272	0.01%
2018/04/24	53	178.16	30	180.33	172.00	23	11,178	0.21%
2018/04/23	12	177.67	12	179.17	180.00	0	10,937	0.00%
2018/04/20	65	175.91	54	173.04	164.00	11	10,913	0.10%
2018/04/19	56	176.13	55	176.29	181.00	1	10,651	0.01%
2018/04/18	72	160.38	72	160.10	169.00	0	10,175	0.00%
2018/04/17	82	153.91	74	154.15	157.50	8	9,912	0.08%
2018/04/16	22	141.66	32	140.69	145.50	-10	9,297	-0.11%
2018/04/13	15	132.07	21	132.33	132.50	-6	9,036	-0.07%
2018/04/12	16	129.41	13	128.65	128.00	3	8,959	0.03%
2018/04/11	50	131.71	48	131.66	129.00	2	8,959	0.02%
2018/04/10	22	126.82	37	127.39	129.50	-15	8,925	-0.17%
2018/04/09	12	119.92	13	119.42	122.00	-1	8,811	-0.01%
2018/04/03	14	118.50	21	118.93	120.00	-7	8,832	-0.08%
2018/04/02	11	121.36	16	122.69	121.50	-5	8,763	-0.06%
2018/03/31	7	120.36	14	120.25	120.00	-7	8,657	-0.08%
2018/03/30	21	121.60	30	122.25	119.00	-9	8,711	-0.10%
2018/03/29	12	116.37	30	117.30	118.50	-18	8,524	-0.21%
2018/03/28	15	115.53	19	115.42	115.00	-4	8,432	-0.05%
2018/03/27	15	116.33	39	117.36	119.50	-24	8,394	-0.29%
2018/03/26	13	111.96	4	113.63	111.00	9	8,231	0.11%
2018/03/23	56	116.23	42	114.86	112.50	14	8,240	0.17%
2018/03/22	22	121.18	32	121.31	119.50	-10	8,166	-0.12%
2018/03/21	15	112.53	15	112.70	112.50	0	7,858	0.00%
2018/03/20	33	111.50	35	111.41	109.50	-2	7,735	-0.03%
2018/03/19	31	109.24	57	109.54	110.00	-26	7,620	-0.34%
2018/03/16	36	106.40	29	106.53	105.00	7	7,456	0.09%
2018/03/15	17	102.29	53	103.12	106.00	-36	7,295	-0.49%
2018/03/14	42	98.99	37	99.01	98.50	5	7,094	0.07%
2018/03/13	3	94.83	6	95.28	96.00	-3	6,960	-0.04%
2018/03/12	6	95.20	2	94.40	95.40	4	6,943	0.06%
2018/03/09	8	93.18	7	93.63	93.00	1	6,918	0.01%
2018/03/08	2	93.25	8	93.91	94.00	-6	6,952	-0.09%
2018/03/07	9	93.74	7	95.13	93.10	2	6,963	0.03%
2018/03/06	7	95.41	7	96.03	95.10	0	6,992	0.00%
2018/03/05	7	94.79	13	94.54	93.80	-6	6,990	-0.09%
2018/03/02	6	90.38	10	90.58	91.10	-4	6,972	-0.06%
2018/03/01	10	86.97	17	88.45	89.90	-7	6,982	-0.10%
2018/02/27	8.5	87.35	0	0.00	86.40	8.5	7,003	0.12%
2018/02/26	3.5	87.03	9	86.29	87.50	-5.5	7,019	-0.08%
2018/02/23	7	84.56	1	84.10	83.30	6	6,937	0.09%
2018/02/22	3	85.33	1	86.60	85.70	2	6,866	0.03%
2018/02/21	0	0.00	5	87.20	86.40	-5	6,865	-0.07%
2018/02/12	3	84.03	1	85.00	83.60	2	6,864	0.03%
2018/02/09	2	82.45	10	83.95	84.20	-8	6,924	-0.12%
2018/02/08	9	87.59	2	90.15	88.00	7	6,952	0.10%
2018/02/07	21	90.88	13	90.59	89.20	8	6,924	0.12%
2018/02/06	15	91.63	10	88.34	87.30	5	6,841	0.07%
2018/02/05	1	92.80	1	93.10	96.20	0	6,701	0.00%
2018/02/02	16	98.27	11	97.82	95.80	5	6,646	0.08%
2018/02/01	7	97.77	1	98.00	98.00	6	6,548	0.09%
2018/01/31	9	98.26	13	98.32	98.30	-4	6,512	-0.06%
2018/01/30	7	96.53	5	97.58	97.50	2	6,446	0.03%
2018/01/29	6	95.75	27	96.10	98.00	-21	6,372	-0.33%
2018/01/26	30	91.84	5	91.38	92.20	25	6,257	0.40%
2018/01/25	19	96.37	3	96.10	95.40	16	6,086	0.26%
2018/01/24	27	98.07	10	97.81	98.30	17	6,071	0.28%
2018/01/23	38	102.70	15	103.23	100.00	23	5,920	0.39%
2018/01/22	4	105.13	24	105.44	108.50	-20	5,765	-0.35%
2018/01/19	41	102.17	33	102.02	103.00	8	5,632	0.14%
2018/01/18	18	100.46	32	100.64	103.00	-14	5,541	-0.25%
2018/01/17	14	94.61	17	94.96	96.40	-3	5,378	-0.06%
2018/01/16	19.5	97.97	24	98.66	96.30	-4.5	5,247	-0.09%
2018/01/15	32	96.46	11	97.53	96.60	21	5,072	0.41%
2018/01/12	20	100.88	9	101.50	101.00	11	4,902	0.22%
2018/01/11	32	104.03	14	105.36	102.50	18	4,819	0.37%
2018/01/10	19	105.18	6	105.42	105.00	13	4,689	0.28%
2018/01/09	11	109.82	5	109.80	109.00	6	4,688	0.13%
2018/01/08	14.5	112.31	2	111.25	110.00	12.5	4,666	0.27%
2018/01/05	14	115.79	8	116.06	116.00	6	4,630	0.13%
2018/01/04	7	115.29	20	116.43	117.00	-13	4,571	-0.28%
2018/01/03	11	106.95	28	108.13	111.50	-17	4,456	-0.38%
2018/01/02	23	101.59	11	101.09	101.50	12	4,329	0.28%

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

新光-桃園券商分點個股進出
新光-桃園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

新光-桃園 券商分點個股進出 新光-桃園 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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析