華新科 (2492)-富邦-板橋券商分點個股進出

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
116.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,466張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	10.7	116.88	8	116.94	116.00	2.7	3,960	0.07%
2024/05/03	32	118.73	62	117.74	117.00	-30	3,910	-0.77%
2024/05/02	4.2	112.48	3	111.34	112.50	1.1	3,631	0.03%
2024/04/30	13	112.58	7	112.14	111.50	6	3,644	0.16%
2024/04/29	9	113.50	8	112.75	114.50	1	3,622	0.03%
2024/04/26	2	107.50	5.2	107.50	107.00	-3.2	3,558	-0.09%
2024/04/25	1	108.00	11	108.23	107.50	-10	3,607	-0.28%
2024/04/24	0	0.00	3	109.67	110.50	-3	3,638	-0.08%
2024/04/23	2	106.75	1	108.50	107.50	1	3,755	0.03%
2024/04/22	5.2	106.53	12	107.08	106.50	-6.8	3,764	-0.18%
2024/04/19	8.6	104.67	0.5	106.40	104.00	8.1	3,792	0.21%
2024/04/18	4.2	105.93	18	105.69	106.50	-13.8	3,779	-0.37%
2024/04/17	8	105.44	15	105.13	105.00	-7	3,780	-0.19%
2024/04/16	23	105.52	0	0.00	104.50	23	3,764	0.61%
2024/04/15	20.1	111.55	1.3	111.14	110.00	18.8	3,719	0.51%
2024/04/12	0.1	114.00	1.2	113.75	114.50	-1.1	3,703	-0.03%
2024/04/11	8.3	114.65	18.2	114.64	113.50	-9.9	3,698	-0.27%
2024/04/10	11.1	118.27	1	118.00	117.50	10.1	3,684	0.27%
2024/04/09	10.4	117.45	7	117.64	117.50	3.4	3,712	0.09%
2024/04/08	12.2	120.14	5	119.40	118.00	7.2	3,718	0.19%
2024/04/03	58.4	121.00	48.1	120.11	119.00	10.3	3,669	0.28%
2024/04/02	70.4	123.09	79.3	123.14	120.50	-8.9	3,630	-0.24%
2024/04/01	28.2	118.90	95.2	121.04	124.00	-67	3,358	-2.00%
2024/03/29	42.9	114.86	35.2	114.56	113.00	7.7	3,016	0.25%
2024/03/28	16.6	112.18	69	112.31	111.50	-52.4	2,842	-1.84%
2024/03/27	0.5	108.70	0	109.00	109.00	0.5	2,777	0.02%
2024/03/26	1.2	108.57	4.1	109.86	109.00	-2.9	2,790	-0.10%
2024/03/25	16	110.53	3	110.16	109.50	13	2,803	0.46%
2024/03/22	2	107.75	0.1	108.00	109.50	2	2,835	0.07%
2024/03/21	1	109.00	3.1	109.10	109.00	-2.1	2,890	-0.07%
2024/03/20	10.2	109.04	10	109.00	107.00	0.2	3,059	0.01%
2024/03/19	3.1	107.50	2	107.25	108.00	1.1	3,137	0.03%
2024/03/18	5.2	107.50	1	107.50	107.50	4.2	3,172	0.13%
2024/03/15	6.1	106.67	1	106.50	106.50	5.1	3,214	0.16%
2024/03/14	15	107.27	32	107.91	107.50	-17	3,330	-0.51%
2024/03/13	8	104.19	2	103.25	103.50	6	3,348	0.18%
2024/03/12	1	106.00	5	105.60	105.50	-4	3,379	-0.12%
2024/03/11	1	104.50	0	0.00	104.00	1	3,469	0.03%
2024/03/08	4.1	103.39	4	102.88	102.50	0.1	3,657	0.00%
2024/03/07	18.1	105.25	9.1	104.67	104.50	8.9	3,746	0.24%
2024/03/06	20.3	107.30	2	107.50	107.00	18.3	3,982	0.46%
2024/03/05	8	108.50	0	0.00	108.00	8	4,272	0.19%
2024/03/04	2	109.50	1	109.00	109.00	1	4,763	0.02%
2024/03/01	13.3	110.76	4.2	112.00	110.50	9.1	4,872	0.19%
2024/02/29	21	111.95	33	112.98	112.00	-12	4,915	-0.24%
2024/02/27	11.1	110.95	0.1	109.99	108.50	11	5,122	0.21%
2024/02/26	13.1	110.27	1	110.00	111.50	12.1	5,182	0.23%
2024/02/23	3	112.17	1.1	112.00	111.50	1.9	5,212	0.04%
2024/02/22	12	112.04	0	0.00	113.00	12	5,213	0.23%
2024/02/21	3.1	113.03	24	113.83	113.00	-20.9	5,245	-0.40%
2024/02/20	15	113.40	2	113.00	112.50	13	5,234	0.25%
2024/02/19	15.1	112.34	21.1	113.79	114.00	-6	5,224	-0.11%
2024/02/16	3	110.02	30	111.22	112.50	-27	5,225	-0.52%
2024/02/15	12.7	110.89	7	110.79	111.50	5.7	5,289	0.11%
2024/02/05	10	108.30	9	107.95	108.00	1	5,281	0.02%
2024/02/01	0	0.00	5	108.50	108.00	-5	5,405	-0.09%
2024/01/31	1	107.50	2	107.50	108.00	-1	5,504	-0.02%
2024/01/30	25.1	108.10	0	0.00	108.00	25.1	5,591	0.45%
2024/01/29	1	110.50	3	110.50	110.50	-2	5,693	-0.03%
2024/01/26	1.1	108.04	22	108.23	108.00	-21	5,968	-0.35%
2024/01/25	13	108.69	1	109.00	108.50	12	6,316	0.19%
2024/01/24	10.4	109.81	2	109.25	109.00	8.4	6,635	0.13%
2024/01/23	1	110.00	14	109.50	110.00	-13	6,637	-0.20%
2024/01/22	15	107.97	8	107.88	108.00	7	6,635	0.11%
2024/01/19	12	105.71	2	106.50	107.50	10	6,628	0.15%
2024/01/18	25	107.00	5	106.70	107.00	20	6,594	0.30%
2024/01/17	40.1	110.84	29	111.64	107.00	11.1	6,572	0.17%
2024/01/16	10	111.20	0.1	111.50	111.00	10	6,437	0.15%
2024/01/15	2.1	113.93	8	113.31	114.50	-5.9	6,419	-0.09%
2024/01/12	12.1	111.62	1.1	110.00	110.00	11	6,378	0.17%
2024/01/11	7	111.50	10	111.00	112.50	-3	6,351	-0.05%
2024/01/10	7	112.07	4.1	111.74	111.50	2.9	6,356	0.05%
2024/01/09	17	113.62	0.2	113.01	113.00	16.8	6,372	0.26%
2024/01/08	5	115.00	4.1	115.74	114.00	0.9	6,387	0.01%
2024/01/05	9	116.06	0.2	116.50	116.00	8.8	6,411	0.14%
2024/01/04	5.1	116.80	2.2	117.20	116.00	2.9	6,476	0.05%
2024/01/03	10	118.60	15	117.87	118.00	-5	6,470	-0.08%
2024/01/02	4.2	123.05	36	124.86	121.00	-31.8	6,421	-0.50%
2023/12/29	7	121.93	1.2	121.93	123.00	5.9	6,388	0.09%
2023/12/28	8.1	123.25	0	0.00	123.00	8.1	6,380	0.13%
2023/12/27	2	122.00	13	121.77	122.00	-11	6,349	-0.17%
2023/12/26	2.1	122.06	0	0.00	122.50	2.1	6,324	0.03%
2023/12/25	0.1	124.38	0	0.00	124.00	0.1	6,276	0.00%
2023/12/22	3	122.33	1.3	122.04	122.00	1.8	6,259	0.03%
2023/12/21	9	123.61	1.2	123.59	123.50	7.8	6,230	0.12%
2023/12/20	5.3	124.36	2.7	125.14	124.50	2.6	6,209	0.04%
2023/12/19	3.7	126.09	28.6	125.62	125.00	-24.8	6,196	-0.40%
2023/12/18	15.1	128.70	7.4	128.86	128.50	7.7	6,165	0.12%
2023/12/15	10.6	131.24	6	132.00	130.50	4.5	6,163	0.07%
2023/12/14	13.1	135.32	14.7	136.79	134.00	-1.6	6,053	-0.03%
2023/12/13	3	133.00	6	133.75	132.50	-3	5,999	-0.05%
2023/12/12	11.1	133.04	3.1	134.97	132.00	8	5,991	0.13%
2023/12/11	13	136.27	6.2	136.42	134.50	6.8	5,960	0.11%
2023/12/08	6.5	132.04	12.5	132.35	132.50	-6	5,858	-0.10%
2023/12/07	19.2	133.37	6	134.42	133.00	13.2	5,800	0.23%
2023/12/06	9.1	134.78	2	134.50	134.00	7.1	5,791	0.12%
2023/12/05	27.3	139.40	32.2	137.43	136.50	-4.9	5,742	-0.09%
2023/12/04	23	141.61	17.3	140.98	140.50	5.8	5,676	0.10%
2023/12/01	45.1	140.64	46.3	140.29	140.00	-1.1	5,655	-0.02%
2023/11/30	88.4	138.52	260.2	138.88	136.50	-171.8	5,545	-3.10%	大賣/鉅額交易
2023/11/29	253.5	138.77	69.4	137.61	139.50	184.1	5,607	3.28%	大買/鉅額交易
2023/11/28	19.6	125.56	23	124.41	127.00	-3.4	5,566	-0.06%
2023/11/27	14.1	120.78	6	121.50	120.00	8.1	5,470	0.15%
2023/11/24	42.4	125.34	44	125.98	124.00	-1.6	5,395	-0.03%
2023/11/23	21.1	120.74	13.2	121.57	122.00	8	5,097	0.16%
2023/11/22	5.1	119.58	25	117.50	120.00	-19.9	4,996	-0.40%
2023/11/21	12	117.29	2	117.00	116.50	10	4,921	0.20%
2023/11/20	26	116.98	5.1	115.82	116.00	20.9	4,900	0.43%
2023/11/17	3	119.50	17	118.47	119.50	-14	4,843	-0.29%
2023/11/16	2	117.00	1	118.00	117.00	1	4,848	0.02%
2023/11/15	8.3	117.20	6	117.33	117.00	2.3	4,832	0.05%
2023/11/14	34	117.15	6.8	117.59	116.50	27.2	4,799	0.57%
2023/11/13	5.3	121.95	2	122.50	121.50	3.3	4,733	0.07%
2023/11/10	21	121.69	41.6	121.23	121.50	-20.6	4,696	-0.44%
2023/11/09	12	124.00	5.1	123.81	124.00	7	4,613	0.15%
2023/11/08	32	125.78	27	124.28	123.50	5	4,562	0.11%
2023/11/07	26	123.83	28	124.36	124.50	-2	4,481	-0.04%
2023/11/06	48.5	123.22	33	122.82	123.50	15.5	4,397	0.35%
2023/11/03	38.1	122.38	95.1	121.39	122.00	-57	4,290	-1.33%
2023/11/02	74.6	115.58	95.2	116.33	118.50	-20.6	4,019	-0.51%
2023/11/01	33.1	112.65	54.1	113.27	111.00	-21	3,663	-0.57%
2023/10/31	2	104.25	5	105.70	104.50	-3	3,393	-0.09%
2023/10/30	1.1	104.55	2	104.00	104.50	-0.9	3,398	-0.03%
2023/10/27	7	104.07	0	0.00	103.00	7	3,394	0.21%
2023/10/26	4	104.25	5	103.70	103.50	-1	3,399	-0.03%
2023/10/25	14	109.07	12	107.58	107.50	2	3,411	0.06%
2023/10/24	7.1	107.50	17.2	107.16	108.50	-10.1	3,414	-0.30%
2023/10/23	11.1	106.28	4	106.00	106.50	7.1	3,406	0.21%
2023/10/20	1.2	103.62	1	105.00	106.50	0.2	3,405	0.00%
2023/10/19	3	106.17	5.1	105.80	106.00	-2	3,429	-0.06%
2023/10/18	2	105.50	1	106.00	105.50	1	3,449	0.03%
2023/10/17	7	107.71	8	108.38	107.00	-1	3,445	-0.03%
2023/10/16	3	108.33	2	108.00	108.50	1	3,457	0.03%
2023/10/13	2.1	106.27	4	107.50	108.00	-1.9	3,490	-0.06%
2023/10/12	8	104.88	4.2	104.85	108.00	3.8	3,510	0.11%
2023/10/11	31.1	101.76	0	0.00	102.00	31.1	3,454	0.90%
2023/10/06	6	99.92	1	100.00	99.90	5	3,476	0.14%
2023/10/05	3.1	100.03	2	100.00	100.00	1.1	3,482	0.03%
2023/10/04	1	99.60	0	0.00	99.30	1	3,489	0.03%
2023/10/03	13.1	101.16	0	0.00	100.50	13.1	3,477	0.38%
2023/10/02	0.1	103.50	0	0.00	103.50	0.1	3,476	0.00%
2023/09/28	0	0.00	24	102.02	102.50	-24	3,482	-0.69%
2023/09/27	16	101.53	3	101.50	102.00	13	3,494	0.37%
2023/09/26	0	102.00	1	101.50	101.50	-1	3,495	-0.03%
2023/09/25	1.1	103.45	0	0.00	103.00	1.1	3,498	0.03%
2023/09/22	5	102.10	3.5	102.06	103.50	1.5	3,520	0.04%
2023/09/21	9.8	100.52	6.6	100.08	99.60	3.3	3,548	0.09%
2023/09/20	2.4	105.26	2.1	103.52	103.50	0.4	3,493	0.01%
2023/09/19	8.4	107.76	3	107.00	106.00	5.4	3,442	0.16%
2023/09/18	4.1	107.99	3.1	108.01	108.00	1	3,369	0.03%
2023/09/15	4.2	107.22	1	108.50	108.00	3.2	3,331	0.10%
2023/09/14	2	106.25	12	106.50	107.00	-10	3,297	-0.30%
2023/09/13	1.4	105.51	1	105.50	105.50	0.4	3,280	0.01%
2023/09/12	2	105.74	5	106.00	106.00	-3	3,264	-0.09%
2023/09/11	4.1	104.75	2	104.75	105.00	2.1	3,251	0.06%
2023/09/08	1.2	105.75	1.2	104.50	106.00	0.1	3,229	0.00%
2023/09/07	6.5	108.31	3.4	107.13	106.50	3.1	3,205	0.10%
2023/09/06	6.2	108.99	3.4	108.70	111.00	2.9	3,129	0.09%
2023/09/05	4	108.87	6	109.33	107.50	-2	3,044	-0.07%
2023/09/04	39.7	109.49	34.5	109.44	107.00	5.2	2,971	0.17%
2023/09/01	6.6	104.66	58.4	107.15	108.00	-51.8	2,638	-1.96%
2023/08/31	0	98.30	8	98.03	98.60	-8	2,250	-0.35%
2023/08/29	0	94.70	0	0.00	95.80	0	2,332	0.00%
2023/08/28	0	95.20	0.7	95.35	94.90	-0.7	2,361	-0.03%
2023/08/25	1	95.30	0	0.00	95.00	1	2,442	0.04%
2023/08/24	0	94.60	1	94.60	95.40	-1	2,458	-0.04%
2023/08/23	1.2	96.27	2	95.50	95.50	-0.8	2,473	-0.03%
2023/08/22	2.1	96.60	7	96.34	96.30	-4.9	2,500	-0.20%
2023/08/21	2	94.65	1	95.50	94.90	1	2,482	0.04%
2023/08/18	3	95.56	2	94.61	94.50	1	2,490	0.04%
2023/08/17	3.5	91.67	3.7	93.82	94.00	-0.1	2,490	0.00%
2023/08/16	1	89.63	2	91.20	91.30	-1	2,480	-0.04%
2023/08/15	1	91.00	3	91.23	91.10	-2	2,505	-0.08%
2023/08/11	1.1	92.50	0.3	92.10	91.50	0.8	2,558	0.03%
2023/08/10	1	91.20	1	90.60	90.00	0	2,589	0.00%
2023/08/09	3.2	90.74	4.3	90.59	90.30	-1.1	2,610	-0.04%
2023/08/08	2.6	92.29	1	92.00	91.30	1.6	2,629	0.06%
2023/08/07	0	92.90	0	0.00	92.70	0	2,650	0.00%
2023/08/02	4	93.90	0	0.00	93.30	4	2,678	0.15%
2023/08/01	2	95.05	0.1	95.00	94.70	1.9	2,797	0.07%
2023/07/31	0	96.70	0	0.00	94.90	0	2,977	0.00%
2023/07/28	0	95.87	1.4	95.71	95.70	-1.4	2,962	-0.05%
2023/07/27	2.1	94.94	5	95.34	95.90	-2.9	2,936	-0.10%
2023/07/26	2.1	94.23	0	0.00	94.00	2.1	2,922	0.07%
2023/07/25	3.3	94.99	0	0.00	95.00	3.3	2,934	0.11%
2023/07/24	6.3	94.75	4	95.15	94.10	2.3	2,945	0.08%
2023/07/21	2.1	97.40	7	96.94	97.30	-4.9	2,935	-0.17%
2023/07/20	11	99.87	2	100.00	99.80	9	2,954	0.30%
2023/07/19	4	99.40	7	99.86	98.50	-3	2,970	-0.10%
2023/07/18	14.1	100.31	5	99.68	99.30	9.1	3,009	0.30%
2023/07/17	9.2	100.22	8	98.30	100.50	1.3	2,991	0.04%
2023/07/14	0	97.50	6.1	97.78	97.90	-6.1	2,973	-0.20%
2023/07/13	1.1	97.62	5.1	98.57	96.40	-4	3,004	-0.13%
2023/07/12	0	96.50	0	0.00	95.60	0	3,029	0.00%
2023/07/11	0	0.00	1	95.90	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	1	94.70	94.30	-1	3,359	-0.03%
2023/07/07	2	94.10	1	93.60	94.70	1	3,602	0.03%
2023/07/04	0	0.00	2	96.05	96.60	-2	3,818	-0.05%
2023/07/03	1	96.40	0	0.00	96.50	1	3,832	0.03%
2023/06/30	3	96.00	9	96.42	95.40	-6	3,864	-0.15%
2023/06/29	1	97.49	2.1	97.70	96.80	-1.1	3,841	-0.03%
2023/06/28	1	93.70	2	93.90	93.70	-1	3,778	-0.03%
2023/06/27	2.1	94.30	0	0.00	93.60	2.1	3,781	0.05%
2023/06/26	0.3	94.98	1	95.00	94.80	-0.7	3,767	-0.02%
2023/06/21	7	95.80	4	95.83	94.90	3	3,782	0.08%
2023/06/20	1	95.29	0	0.00	94.80	1	3,767	0.03%
2023/06/19	2	95.75	0	0.00	95.30	2	3,758	0.05%
2023/06/16	4	95.28	0	0.00	95.80	4	3,753	0.11%
2023/06/15	1.1	96.59	2	96.70	96.80	-0.9	3,729	-0.03%
2023/06/14	8	96.52	2	96.70	95.70	6	3,742	0.16%
2023/06/13	1.1	95.37	7	95.99	96.10	-5.9	3,752	-0.16%
2023/06/12	3.3	94.45	0	0.00	94.80	3.3	3,752	0.09%
2023/06/09	6	95.70	7	95.63	96.10	-1	3,703	-0.03%
2023/06/08	17.4	96.11	10	95.24	95.10	7.4	3,694	0.20%
2023/06/07	4.1	98.99	8	98.50	99.10	-3.9	3,651	-0.11%
2023/06/06	5.5	101.51	1.1	99.25	99.00	4.4	3,634	0.12%
2023/06/05	7.1	105.13	1	105.51	104.50	6.1	3,576	0.17%
2023/06/02	2	105.01	6.3	105.18	105.50	-4.3	3,542	-0.12%
2023/06/01	0	0.00	1	103.00	102.50	-1	3,538	-0.03%
2023/05/31	4	103.75	11.2	103.05	104.00	-7.2	3,541	-0.20%
2023/05/30	0	99.90	0	0.00	100.00	0	3,488	0.00%
2023/05/29	1	100.50	0	0.00	101.00	1	3,544	0.03%
2023/05/25	0	0.00	1	99.20	99.50	-1	3,578	-0.03%
2023/05/23	1.1	100.91	2	100.20	100.00	-0.9	3,626	-0.03%
2023/05/22	0	0.00	20	100.05	100.50	-20	3,656	-0.55%
2023/05/19	3.1	99.30	3	98.70	98.60	0.1	3,757	0.00%
2023/05/18	1.1	99.98	6	99.78	100.00	-4.9	3,904	-0.13%
2023/05/17	3	98.81	9	98.66	98.40	-6	3,903	-0.15%
2023/05/16	2	97.25	4.1	97.77	98.20	-2.1	3,933	-0.05%
2023/05/15	1.2	93.84	0	0.00	95.20	1.2	3,896	0.03%
2023/05/12	3	95.93	0	0.00	95.70	3	3,887	0.08%
2023/05/11	3.1	98.71	14	97.31	96.60	-10.9	3,945	-0.28%
2023/05/10	3.1	99.86	3	99.13	98.70	0.1	3,936	0.00%
2023/05/09	3.1	98.72	5.2	99.14	99.00	-2.1	3,924	-0.05%
2023/05/08	9.1	101.64	14	102.25	99.80	-4.9	3,908	-0.13%
2023/05/05	19.4	99.56	13.3	99.82	102.00	6.1	3,817	0.16%
2023/05/04	0.2	94.22	0	0.00	94.30	0.2	3,859	0.01%
2023/05/03	3.1	94.15	2	95.30	94.60	1.1	4,051	0.03%
2023/05/02	2	95.45	2	96.00	95.90	0	4,090	0.00%
2023/04/28	5.6	95.79	3.1	95.76	95.40	2.5	4,112	0.06%
2023/04/27	2	94.09	0	0.00	93.70	2	4,077	0.05%
2023/04/26	7.1	93.49	3	94.07	94.00	4.1	4,061	0.10%
2023/04/25	4.7	94.40	5	94.14	93.30	-0.3	4,030	-0.01%
2023/04/24	24.2	98.26	2	98.25	96.70	22.2	3,990	0.56%
2023/04/21	8.2	98.40	3	99.37	97.10	5.2	3,959	0.13%
2023/04/20	11	102.95	12	103.29	102.00	-1	3,892	-0.03%
2023/04/19	7.1	105.72	2	104.25	103.00	5.1	3,884	0.13%
2023/04/18	1.1	107.61	1	109.50	106.00	0.1	3,843	0.00%
2023/04/17	6.1	107.75	2	107.00	107.00	4.1	3,789	0.11%
2023/04/14	9	111.22	11	110.95	110.50	-2	3,725	-0.05%
2023/04/13	31.1	110.78	20.1	110.16	109.00	11	3,574	0.31%
2023/04/12	11	107.28	42.9	107.72	110.00	-31.9	3,373	-0.94%
2023/04/11	8.2	101.81	7.1	102.28	102.50	1.1	3,130	0.04%
2023/04/10	9	100.64	35.4	100.83	100.00	-26.4	3,037	-0.87%
2023/04/07	2	94.20	3	94.50	94.70	-1	2,876	-0.03%
2023/04/06	3.2	94.53	2	94.50	94.70	1.2	2,867	0.04%
2023/03/31	8	97.94	6	97.87	96.70	2	2,850	0.07%
2023/03/30	4.1	95.45	0.1	95.60	95.50	4	2,825	0.14%
2023/03/29	0.3	94.46	0	0.00	94.10	0.3	2,840	0.01%
2023/03/28	0.6	95.25	0	0.00	94.80	0.6	2,858	0.02%
2023/03/27	1.2	96.94	1	97.20	96.60	0.2	2,868	0.01%
2023/03/24	2.4	98.23	1.1	97.86	98.00	1.3	2,895	0.04%
2023/03/22	0.2	94.96	4	95.00	95.20	-3.8	2,848	-0.13%
2023/03/17	2.1	92.11	0	0.00	92.90	2.1	2,906	0.07%
2023/03/16	1.1	92.79	0	0.00	92.90	1.1	2,893	0.04%
2023/03/15	6	94.48	0	0.00	94.70	6	2,884	0.21%
2023/03/14	0.2	93.70	0	0.00	93.50	0.2	2,882	0.01%
2023/03/13	1.1	93.54	0.1	93.90	95.00	1	2,909	0.03%
2023/03/10	7.1	95.75	0	0.00	95.30	7.1	2,904	0.24%
2023/03/09	8	99.51	2	99.30	98.70	6	2,871	0.21%
2023/03/08	3.1	100.84	1	100.50	100.50	2.1	2,855	0.07%
2023/03/07	8	102.19	15	101.97	102.00	-7	2,838	-0.25%
2023/03/06	4	99.98	14.6	101.01	102.00	-10.6	2,805	-0.38%
2023/03/03	1	97.60	0	0.00	97.60	1	2,749	0.04%
2023/03/02	1.1	97.91	0	0.00	95.90	1.1	2,722	0.04%
2023/03/01	7.1	98.04	3	97.63	97.10	4.1	2,690	0.15%
2023/02/24	8	100.50	1	101.00	100.50	7	2,619	0.27%
2023/02/23	5	99.82	8	100.53	101.00	-3	2,578	-0.12%
2023/02/22	2	98.35	0.1	99.20	98.10	2	2,553	0.08%
2023/02/21	6	101.25	5.1	101.20	101.00	0.9	2,515	0.04%
2023/02/20	4	101.13	5	100.50	100.50	-1	2,502	-0.04%
2023/02/17	10.1	100.31	7	100.79	101.00	3.1	2,476	0.13%
2023/02/16	13.1	99.20	18.2	99.49	100.50	-5.1	2,360	-0.22%
2023/02/15	8.1	94.62	4	93.95	93.90	4.1	2,239	0.18%
2023/02/14	3.6	94.91	1	95.00	95.70	2.6	2,217	0.12%
2023/02/13	1	92.50	3	92.00	93.70	-2	2,211	-0.09%
2023/02/10	2.1	94.07	5	93.60	93.00	-2.9	2,224	-0.13%
2023/02/09	3.3	95.83	10.2	95.61	94.80	-6.9	2,220	-0.31%
2023/02/08	13	98.82	2	99.10	98.70	11	2,154	0.51%
2023/02/07	6.2	98.05	0	0.00	98.50	6.2	2,151	0.29%
2023/02/06	5.1	99.36	10	99.03	98.70	-4.9	2,182	-0.22%
2023/02/03	14.1	100.90	12	101.00	100.00	2.1	2,200	0.10%
2023/02/02	40.1	101.68	20.5	101.75	101.50	19.7	2,212	0.89%
2023/02/01	24.4	94.51	19.2	96.06	98.80	5.2	2,022	0.26%
2023/01/31	1	88.61	14	88.67	89.90	-13	1,830	-0.71%
2023/01/30	0	0.00	5	86.86	87.70	-5	1,790	-0.28%
2023/01/17	1.1	83.79	1	84.00	84.00	0.1	1,776	0.00%
2023/01/16	0	0.00	3	85.10	84.50	-3	1,794	-0.17%
2023/01/13	3	85.00	3	84.90	84.10	0	1,796	0.00%
2023/01/12	0	0.00	4	85.80	85.80	-4	1,816	-0.22%
2023/01/11	2	85.30	5	85.88	85.60	-3	1,832	-0.16%
2023/01/10	4	85.45	7	85.89	86.00	-3	1,854	-0.16%
2023/01/09	6	84.40	18	85.08	85.60	-12	1,859	-0.65%
2023/01/06	0	0.00	5	82.10	82.40	-5	1,844	-0.27%
2023/01/05	0	0.00	5	81.36	81.00	-5	1,850	-0.27%
2023/01/04	0	0.00	3	80.57	80.90	-3	1,856	-0.16%
2023/01/03	2	79.00	8	79.13	79.20	-6	1,859	-0.32%
2022/12/29	0.1	78.55	0	0.00	78.20	0.1	1,880	0.01%
2022/12/28	1	78.70	0	0.00	78.50	1	1,898	0.05%
2022/12/27	1	79.80	0	0.00	79.90	1	1,910	0.05%
2022/12/26	1	78.60	0	0.00	79.00	1	1,930	0.05%
2022/12/23	0.1	78.30	0	0.00	78.70	0.1	1,957	0.00%
2022/12/22	1	79.80	1.1	79.73	79.80	-0.1	1,986	0.00%
2022/12/21	2.2	77.70	1	77.50	77.50	1.2	1,990	0.06%
2022/12/20	10.1	79.82	5	78.10	78.00	5.1	1,984	0.26%
2022/12/19	4.1	80.48	0	0.00	80.50	4.1	1,998	0.21%
2022/12/16	5	81.24	0	0.00	81.00	5	1,986	0.25%
2022/12/15	6	83.48	6	82.80	82.80	0	1,961	0.00%
2022/12/14	2.2	82.60	0	0.00	83.20	2.2	1,983	0.11%
2022/12/13	11	82.86	0	0.00	81.90	11	1,988	0.55%
2022/12/12	5	81.02	3	83.77	84.50	2	1,974	0.10%
2022/12/09	2	82.30	0	0.00	82.10	2	1,964	0.10%
2022/12/08	4	82.33	1	82.40	82.40	3	1,972	0.15%
2022/12/07	8.2	84.07	1	83.40	83.40	7.2	1,966	0.37%
2022/12/06	7.2	86.70	4	87.13	85.80	3.2	1,964	0.16%
2022/12/05	7.1	89.80	3	89.43	89.00	4.1	1,998	0.21%
2022/12/02	5	88.34	10	88.37	88.40	-5	2,000	-0.25%
2022/12/01	3	88.67	3	87.83	87.90	0	1,998	0.00%
2022/11/30	0	0.00	2	87.00	87.30	-2	1,984	-0.10%
2022/11/25	0	0.00	1	86.40	85.20	-1	1,987	-0.05%
2022/11/24	1	85.40	5	86.16	86.40	-4	1,993	-0.20%
2022/11/23	4	84.30	0	0.00	84.20	4	1,994	0.20%
2022/11/22	2	84.50	0	0.00	84.70	2	2,018	0.10%
2022/11/18	3	88.17	2	86.90	86.90	1	2,012	0.05%
2022/11/17	3	88.60	3.2	88.07	88.40	-0.2	2,003	-0.01%
2022/11/16	7	86.96	5	87.30	87.30	2	1,996	0.10%
2022/11/15	1	87.60	2.1	88.02	88.40	-1.1	1,980	-0.06%
2022/11/14	0	0.00	1	86.40	86.60	-1	1,965	-0.05%
2022/11/11	8.2	86.47	15.2	87.77	85.60	-7	1,977	-0.35%
2022/11/10	0	0.00	3	84.70	84.70	-3	1,929	-0.16%
2022/11/09	8	83.91	14.3	83.85	84.10	-6.3	1,921	-0.33%
2022/11/08	4	82.25	5	81.52	81.20	-1	1,873	-0.05%
2022/11/07	3	81.17	6	81.30	81.40	-3	1,855	-0.16%
2022/11/04	4	81.03	4	81.50	81.70	0	1,840	0.00%
2022/11/03	4.1	80.60	10.2	80.72	80.60	-6.1	1,832	-0.33%
2022/11/02	6.1	79.65	7	79.86	79.50	-0.9	1,824	-0.05%
2022/11/01	6.1	80.71	7	80.97	81.50	-0.9	1,785	-0.05%
2022/10/31	4	74.53	8	77.93	79.00	-4	1,729	-0.23%
2022/10/28	4.1	74.10	5	76.40	73.10	-0.9	1,671	-0.05%
2022/10/27	2	79.00	0	0.00	79.00	2	1,631	0.12%
2022/10/25	2	77.60	4	77.58	77.00	-2	1,637	-0.12%
2022/10/24	3	76.47	2	76.80	76.80	1	1,620	0.06%
2022/10/21	3	74.33	0	0.00	73.50	3	1,610	0.19%
2022/10/19	4	78.58	2	78.85	78.00	2	1,591	0.13%
2022/10/18	2.3	78.65	7	78.19	79.00	-4.7	1,565	-0.30%
2022/10/17	3	76.17	0	0.00	76.90	3	1,562	0.19%
2022/10/14	1	75.00	7	75.00	75.30	-6	1,580	-0.38%
2022/10/13	4.2	72.54	11	72.01	71.90	-6.8	1,593	-0.43%
2022/10/12	5	74.28	0	75.40	74.80	5	1,603	0.31%
2022/10/11	1	75.60	2	74.70	74.60	-1	1,618	-0.06%
2022/10/07	2	78.05	0	0.00	78.40	2	1,620	0.12%
2022/10/06	3	78.80	3	79.00	78.90	0	1,637	0.00%
2022/10/05	0	78.50	7	78.39	78.20	-7	1,639	-0.43%
2022/10/04	1	76.00	2	75.60	76.90	-1	1,638	-0.06%
2022/10/03	7	73.67	4	74.43	74.00	3	1,648	0.18%
2022/09/30	3.1	73.27	0	0.00	74.50	3.1	1,688	0.18%
2022/09/29	6.1	75.41	7	75.89	75.20	-0.9	1,690	-0.05%
2022/09/28	6	75.73	11.1	74.72	73.30	-5.1	1,679	-0.30%
2022/09/27	7	77.50	3	78.27	78.10	4	1,687	0.24%
2022/09/26	9.3	80.07	24	80.20	77.00	-14.7	1,720	-0.85%
2022/09/23	2.4	84.18	2	83.20	83.40	0.4	1,758	0.02%
2022/09/22	1	84.00	0	0.00	84.30	1	1,779	0.06%
2022/09/21	4	85.35	2	85.35	85.40	2	1,782	0.11%
2022/09/20	2	86.40	0	0.00	86.60	2	1,763	0.11%
2022/09/19	2.1	87.47	0	0.00	87.20	2.1	1,758	0.12%
2022/09/16	5.2	89.52	0	0.00	88.40	5.2	1,762	0.30%
2022/09/15	10	90.92	2	92.60	90.50	8	1,767	0.45%
2022/09/14	5	91.32	2	91.50	91.60	3	1,772	0.17%
2022/09/13	3	93.00	7	92.88	92.90	-4	1,776	-0.23%
2022/09/12	33	92.82	13.3	90.93	92.90	19.7	1,817	1.09%
2022/09/08	8	87.44	3	86.80	87.40	5	1,799	0.28%
2022/09/07	3	84.73	0	0.00	84.20	3	1,786	0.17%
2022/09/06	5.1	86.67	1.2	86.28	86.00	3.9	1,814	0.21%
2022/09/05	7	88.03	0	0.00	87.40	7	1,820	0.38%
2022/09/02	3	90.00	1	89.90	89.90	2	1,830	0.11%
2022/09/01	4.2	90.84	0	0.00	90.20	4.2	1,837	0.23%
2022/08/31	6	91.93	3.1	92.86	93.00	2.9	1,821	0.16%
2022/08/30	2	90.75	1	90.90	91.60	1	1,817	0.06%
2022/08/29	1.1	90.61	2	90.60	90.20	-0.9	1,819	-0.05%
2022/08/26	1	94.80	2.2	94.79	95.00	-1.2	1,823	-0.07%
2022/08/25	0	0.00	3	93.40	94.00	-3	1,843	-0.16%
2022/08/24	2	92.60	0	0.00	91.70	2	1,850	0.11%
2022/08/23	1	92.60	0	0.00	92.60	1	1,860	0.05%
2022/08/22	0	0.00	1	93.70	93.90	-1	1,915	-0.05%
2022/08/19	2.1	93.77	1	94.60	94.80	1.1	1,950	0.05%
2022/08/18	4.1	92.30	3	93.17	93.40	1.1	1,949	0.06%
2022/08/17	2	94.00	2.1	93.43	94.80	-0.1	1,934	0.00%
2022/08/16	2.2	94.26	0.1	93.40	93.40	2.1	1,923	0.11%
2022/08/15	4.1	94.05	5	94.68	94.70	-0.9	1,914	-0.05%
2022/08/12	1	91.50	3	92.60	93.50	-2	1,913	-0.10%
2022/08/11	6	90.92	0	91.28	91.50	6	1,917	0.31%
2022/08/10	2	89.90	1	90.20	89.50	1	1,954	0.05%
2022/08/09	6	93.19	3	94.10	93.90	3	1,976	0.15%
2022/08/08	4	93.90	2	95.30	94.00	2	1,963	0.10%
2022/08/05	0	0.00	1	96.20	96.20	-1	1,966	-0.05%
2022/08/04	1	94.70	1	94.00	94.70	0	2,001	0.00%
2022/08/03	0	0.00	1	96.50	96.40	-1	2,033	-0.05%
2022/08/02	3	96.27	0.2	95.40	96.00	2.8	2,068	0.14%
2022/07/29	4	101.50	2	101.00	101.50	2	2,144	0.09%
2022/07/28	1.1	101.42	0	0.00	101.00	1.1	2,169	0.05%
2022/07/27	0	0.00	1	100.00	101.50	-1	2,218	-0.05%
2022/07/26	0.1	99.70	0.2	100.50	99.50	-0.1	2,220	0.00%
2022/07/25	0.2	102.00	0	0.00	102.00	0.2	2,221	0.01%
2022/07/22	2.1	101.50	1	102.00	102.00	1.1	2,232	0.05%
2022/07/21	4	101.88	6.5	101.12	102.50	-2.5	2,237	-0.11%
2022/07/20	0	0.00	1	101.50	98.80	-1	2,209	-0.05%
2022/07/19	0.1	97.90	4	99.98	99.90	-3.9	2,217	-0.18%
2022/07/18	6	97.22	3	97.37	99.00	3	2,197	0.14%
2022/07/15	0	0.00	5	96.30	96.30	-5	2,184	-0.23%
2022/07/13	0	0.00	1	93.80	92.00	-1	2,215	-0.05%
2022/07/12	3	91.30	2	90.00	90.00	1	2,209	0.05%
2022/07/11	3.1	91.66	6	91.80	91.50	-2.9	2,197	-0.13%
2022/07/08	6	94.77	6.2	94.75	94.50	-0.2	2,180	-0.01%
2022/07/07	1	90.60	8	90.55	91.40	-7	2,129	-0.33%
2022/07/06	1	89.00	6	88.50	87.60	-5	2,123	-0.24%
2022/07/05	9	88.22	2	88.25	88.60	7	2,149	0.33%
2022/07/04	1	85.40	9	85.74	85.80	-8	2,128	-0.38%
2022/07/01	10.2	85.56	4	82.70	82.70	6.2	2,102	0.29%
2022/06/30	2	91.20	2	90.05	89.70	0	2,029	0.00%
2022/06/29	4	93.65	1	94.10	93.10	3	2,000	0.15%
2022/06/27	0.5	97.98	1	96.50	97.90	-0.5	1,996	-0.03%
2022/06/24	1	95.30	5	95.42	95.00	-4	1,995	-0.20%
2022/06/23	6.1	93.46	3	94.03	93.60	3.1	1,987	0.15%
2022/06/22	4	94.73	2	93.75	93.10	2	1,977	0.10%
2022/06/21	2	98.20	3.1	96.95	97.70	-1.1	1,959	-0.06%
2022/06/20	8.1	95.87	2	94.75	94.50	6.1	1,961	0.31%
2022/06/17	3.1	100.00	3	100.13	100.50	0.1	1,903	0.01%
2022/06/16	2.5	104.80	2	106.75	103.00	0.5	1,869	0.03%
2022/06/15	17	106.79	1	105.00	105.50	16	1,869	0.86%
2022/06/14	4	106.75	2	107.25	107.50	2	1,882	0.11%
2022/06/13	6.1	108.75	2	109.25	107.00	4.1	1,903	0.22%
2022/06/10	1.2	114.17	0	0.00	113.50	1.2	1,898	0.06%
2022/06/09	2	118.00	4.1	117.54	117.00	-2.1	1,888	-0.11%
2022/06/08	2	118.25	6	118.83	118.00	-4	1,893	-0.21%
2022/06/06	7	119.50	7	120.14	120.00	0	1,916	0.00%
2022/06/02	2	118.00	3	117.83	118.00	-1	1,928	-0.05%
2022/06/01	6	117.42	2	116.50	116.50	4	1,952	0.20%
2022/05/31	3	115.83	2	116.50	116.00	1	1,951	0.05%
2022/05/30	8.5	117.03	7	116.79	116.50	1.5	1,952	0.08%
2022/05/27	0	113.50	2.1	115.98	116.00	-2.1	1,899	-0.11%
2022/05/26	8.1	112.48	0	0.00	111.00	8.1	1,893	0.43%
2022/05/25	4	111.00	3	109.50	111.00	1	1,904	0.05%
2022/05/23	0	0.00	1	112.00	111.50	-1	1,969	-0.05%
2022/05/20	1.5	111.17	6	111.83	111.50	-4.5	2,002	-0.22%
2022/05/19	0	0.00	2	109.75	111.00	-2	2,006	-0.10%
2022/05/18	6	114.17	4	114.50	113.00	2	2,013	0.10%
2022/05/17	19	111.08	8.1	110.84	112.50	10.9	1,983	0.55%
2022/05/16	1	107.50	0	0.00	106.50	1	1,962	0.05%
2022/05/13	1	106.00	0	0.00	106.50	1	1,960	0.05%
2022/05/12	0	106.00	1	105.50	104.00	-1	1,959	-0.05%
2022/05/11	3	108.00	1	107.50	107.00	2	1,937	0.10%
2022/05/10	0	0.00	1	106.00	109.50	-1	1,916	-0.05%
2022/05/09	1	108.50	6	109.17	108.50	-5	1,890	-0.26%
2022/05/06	5	113.10	16.1	113.56	113.00	-11.1	1,844	-0.60%
2022/05/05	1	118.00	2	117.50	118.00	-1	1,829	-0.05%
2022/05/04	6	118.08	6.1	117.59	117.50	0	1,823	0.00%
2022/04/29	1	122.00	0	0.00	122.50	1	1,790	0.06%
2022/04/28	1	122.00	2	122.49	122.50	-1	1,798	-0.06%
2022/04/27	0	0.00	1	120.00	121.00	-1	1,787	-0.06%
2022/04/26	2	121.25	3	121.33	121.00	-1	1,777	-0.06%
2022/04/25	2	122.26	0	0.00	121.50	2	1,827	0.11%
2022/04/22	2	129.25	1	130.00	129.00	1	1,809	0.06%
2022/04/21	1.1	129.55	2	130.75	132.00	-0.9	1,832	-0.05%
2022/04/20	10	128.10	4	129.50	129.00	6	1,853	0.32%
2022/04/18	0.1	129.00	0	0.00	128.00	0.1	1,927	0.00%
2022/04/15	0.3	129.17	1	129.00	129.00	-0.7	1,936	-0.04%
2022/04/13	0	131.00	1.5	131.43	132.00	-1.5	2,013	-0.07%
2022/04/12	6	128.50	0	0.00	128.00	6	2,103	0.29%
2022/04/11	5.2	129.63	1.6	129.68	128.50	3.7	2,361	0.16%
2022/04/08	0	137.00	2	136.00	136.00	-2	2,391	-0.08%
2022/04/07	4	136.50	1	136.50	135.50	3	2,394	0.13%
2022/03/31	2.1	143.02	1	143.00	142.00	1.1	2,416	0.04%
2022/03/30	2	143.50	2	144.00	143.50	0	2,449	0.00%
2022/03/29	1.1	140.91	1	139.50	141.00	0.1	2,473	0.00%
2022/03/28	0	141.50	0	140.00	140.00	0	2,517	0.00%
2022/03/25	0.1	142.13	1	141.50	141.00	-0.9	2,537	-0.03%
2022/03/24	0	0.00	0	144.00	144.00	0	2,548	0.00%
2022/03/23	2	146.50	2.1	144.76	145.00	-0.1	2,577	0.00%
2022/03/22	4	145.25	3	144.00	145.00	1	2,617	0.04%
2022/03/21	1	144.97	3	145.17	144.00	-2	2,726	-0.07%
2022/03/18	3.1	141.69	1	143.00	144.00	2.1	2,776	0.07%
2022/03/17	4.2	142.31	13	141.58	144.50	-8.8	2,810	-0.31%
2022/03/16	8	137.38	7	136.51	136.00	1	2,793	0.04%
2022/03/15	3	138.50	0.1	139.00	138.50	2.9	2,798	0.10%
2022/03/11	0	0.00	0.1	140.50	141.50	-0.1	2,949	0.00%
2022/03/10	0.2	142.50	2	143.50	142.50	-1.8	2,981	-0.06%
2022/03/09	1.1	139.55	2	140.45	139.50	-0.9	3,012	-0.03%
2022/03/08	9.2	138.97	4	138.13	138.00	5.2	3,068	0.17%
2022/03/07	7.5	142.53	13	141.73	142.00	-5.5	3,125	-0.18%
2022/03/04	1.4	148.14	1	148.50	148.00	0.4	3,559	0.01%
2022/03/03	10	151.00	1.2	150.75	150.00	8.8	3,658	0.24%
2022/03/01	2	149.76	6	152.08	151.00	-4	3,751	-0.11%
2022/02/25	5	147.30	2	146.00	146.00	3	3,827	0.08%
2022/02/24	7	147.08	5	148.60	146.50	2	3,894	0.05%
2022/02/23	3	152.00	5	151.60	151.50	-2	3,966	-0.05%
2022/02/22	12.1	153.05	1.1	152.05	153.50	11	4,041	0.27%
2022/02/21	2	156.51	2	157.00	157.50	0	4,181	0.00%
2022/02/18	2.3	156.02	0.1	157.00	157.00	2.2	4,352	0.05%
2022/02/17	7.1	159.57	10	159.90	158.50	-2.9	4,386	-0.07%
2022/02/16	3.3	158.05	4	158.63	158.50	-0.7	4,434	-0.02%
2022/02/15	2	155.25	1	155.50	155.00	1	4,472	0.02%
2022/02/14	5.1	154.62	3	155.83	154.50	2.1	4,496	0.05%
2022/02/11	4	157.76	1.2	159.34	159.50	2.8	4,542	0.06%
2022/02/10	11.1	158.87	9	158.55	158.50	2.1	4,635	0.05%
2022/02/09	5.1	157.31	6	158.29	158.50	-1	4,670	-0.02%
2022/02/08	1.1	156.08	0	0.00	156.50	1.1	4,725	0.02%
2022/02/07	13.1	153.42	2	153.75	153.50	11.1	4,964	0.22%
2022/01/26	2	150.50	1.1	151.50	150.50	0.9	5,156	0.02%
2022/01/25	3	151.33	0.9	152.50	151.00	2.1	5,207	0.04%
2022/01/24	1	151.53	13	151.08	154.00	-12	5,208	-0.23%
2022/01/21	1	156.00	1.3	155.58	155.50	-0.3	5,227	-0.01%
2022/01/20	2	156.75	4.3	157.03	158.50	-2.3	5,272	-0.04%
2022/01/19	9	157.06	4.6	157.24	156.50	4.4	5,293	0.08%
2022/01/18	12	160.00	4	160.33	157.50	8	5,301	0.15%
2022/01/17	16.3	157.69	4	156.66	157.00	12.3	5,263	0.23%
2022/01/14	4.1	152.41	2	152.50	154.50	2.1	5,266	0.04%
2022/01/13	8.3	155.22	5	153.70	154.50	3.3	5,271	0.06%
2022/01/12	16.1	159.02	21	156.45	156.00	-4.9	5,279	-0.09%
2022/01/11	11.1	160.91	19	161.34	160.50	-7.9	5,269	-0.15%
2022/01/10	0.5	167.53	0.2	168.00	167.50	0.3	5,210	0.01%
2022/01/07	16	167.84	6.8	167.54	167.00	9.2	5,231	0.18%
2022/01/06	2	171.50	5	171.60	171.50	-3	5,233	-0.06%
2022/01/05	7	174.36	33	173.06	173.00	-26	5,265	-0.49%
2022/01/04	19.6	176.48	40.7	176.74	177.00	-21.1	5,217	-0.40%
2022/01/03	35.1	170.40	6.6	170.77	171.00	28.5	4,972	0.57%
2021/12/30	3	166.83	2	167.00	167.00	1	4,978	0.02%
2021/12/29	5.1	166.31	1	166.50	166.50	4.1	5,008	0.08%
2021/12/28	1	168.50	4	167.63	167.50	-3	5,039	-0.06%
2021/12/27	5	167.90	4	167.00	167.00	1	5,057	0.02%
2021/12/24	8	166.44	5.9	166.65	166.00	2.1	5,096	0.04%
2021/12/23	9.2	169.78	13	169.46	169.00	-3.8	5,131	-0.07%
2021/12/22	6.1	168.84	10.7	169.14	169.00	-4.6	5,181	-0.09%
2021/12/21	6	165.17	4.1	167.02	167.00	1.9	5,179	0.04%
2021/12/20	5	165.70	13	165.08	165.00	-8	5,171	-0.15%
2021/12/17	8	166.25	6.2	166.03	166.50	1.8	5,157	0.03%
2021/12/16	18.2	167.15	8	167.91	166.00	10.2	5,136	0.20%
2021/12/15	29.1	167.66	22.1	167.64	167.50	7	5,114	0.14%
2021/12/14	5	163.10	5	162.70	162.50	0	5,024	0.00%
2021/12/13	6.1	162.52	5	163.40	162.00	1.1	5,000	0.02%
2021/12/10	3	164.00	2.1	164.76	164.00	0.9	4,978	0.02%
2021/12/09	6.2	166.83	2	164.75	167.00	4.2	4,960	0.08%
2021/12/08	9.8	164.82	7	166.93	164.00	2.8	4,937	0.06%
2021/12/07	19	164.84	19.5	164.42	164.00	-0.5	4,901	-0.01%
2021/12/06	12	169.83	3	169.83	169.00	9	4,809	0.19%
2021/12/03	7.1	171.94	2	171.50	172.50	5.1	4,804	0.11%
2021/12/02	7	171.01	3	172.33	171.00	4	4,774	0.08%
2021/12/01	9.7	174.62	5	175.60	174.50	4.7	4,705	0.10%
2021/11/30	12.2	175.73	6	176.26	173.50	6.2	4,614	0.13%
2021/11/29	7	175.50	8.1	173.29	176.00	-1.1	4,155	-0.03%
2021/11/26	10	174.20	3.4	175.47	173.00	6.6	4,068	0.16%
2021/11/25	4.1	178.66	10	179.01	178.50	-5.9	4,027	-0.15%
2021/11/24	4.3	178.80	6.4	178.24	179.50	-2.1	3,993	-0.05%
2021/11/23	6.4	181.28	7.3	180.56	180.00	-0.8	3,928	-0.02%
2021/11/22	9.4	181.38	20.5	181.27	183.50	-11.1	3,864	-0.29%
2021/11/19	20.2	177.01	14.4	176.15	177.50	5.8	3,775	0.15%
2021/11/18	33.2	174.94	33	175.27	175.00	0.2	3,691	0.01%
2021/11/17	23.9	166.66	34.5	167.18	171.00	-10.7	3,533	-0.30%
2021/11/16	2	160.00	2	160.75	160.50	0	3,392	0.00%
2021/11/15	4.1	158.54	7.1	158.13	160.00	-3	3,437	-0.09%
2021/11/12	2.2	155.99	4.1	155.01	154.50	-1.9	3,408	-0.06%
2021/11/11	2	156.76	4	157.00	156.50	-2	3,375	-0.06%
2021/11/10	28.2	159.69	9	158.72	159.00	19.2	3,368	0.57%
2021/11/09	14.4	158.33	7.5	157.59	159.00	6.9	3,360	0.20%
2021/11/08	9.4	151.10	14	150.46	151.50	-4.6	3,263	-0.14%
2021/11/05	10.2	154.76	1	154.00	154.00	9.2	3,245	0.28%
2021/11/04	45	161.02	12.6	159.28	157.50	32.4	3,204	1.01%
2021/11/03	7.1	154.31	13.6	154.97	158.00	-6.5	2,986	-0.22%
2021/11/02	10	144.85	17	146.15	144.00	-7	2,795	-0.25%
2021/11/01	9.1	150.78	4	150.38	150.00	5.1	2,739	0.18%
2021/10/29	6.1	153.32	5	151.50	151.00	1.1	2,726	0.04%
2021/10/28	11.2	154.04	8	153.75	153.50	3.2	2,728	0.12%
2021/10/27	0	0.00	2.2	149.64	151.50	-2.2	2,699	-0.08%
2021/10/26	5.5	151.14	2	151.13	150.50	3.5	2,695	0.13%
2021/10/25	1	148.00	1	151.50	151.50	0	2,686	0.00%
2021/10/22	3	147.50	4.5	148.00	149.00	-1.5	2,717	-0.06%
2021/10/21	4	148.00	9	147.78	147.50	-5	2,735	-0.18%
2021/10/20	0.1	146.00	9.5	147.16	147.50	-9.4	2,728	-0.34%
2021/10/19	6.1	142.57	7	145.07	145.00	-0.9	2,729	-0.03%
2021/10/18	8.1	143.57	8	143.43	143.00	0.1	2,767	0.00%
2021/10/15	16.3	144.87	7.1	145.83	146.00	9.2	2,798	0.33%
2021/10/14	3	139.33	3.3	142.27	142.00	-0.3	2,803	-0.01%
2021/10/13	19.1	140.40	7.6	139.08	138.50	11.4	2,790	0.41%
2021/10/12	10.2	144.56	9.5	144.50	144.00	0.7	2,750	0.03%
2021/10/08	4.2	149.23	7	150.81	148.00	-2.8	2,757	-0.10%
2021/10/07	15.1	147.56	5	150.60	150.00	10.1	2,769	0.36%
2021/10/06	7.3	145.27	4.5	143.88	143.50	2.8	2,748	0.10%
2021/10/05	11.1	145.85	5.5	146.97	149.00	5.6	2,729	0.21%
2021/10/04	4.3	146.74	2	147.25	146.00	2.3	2,731	0.09%
2021/10/01	8.2	149.43	6	150.33	149.50	2.2	2,788	0.08%
2021/09/30	8.1	153.19	5	153.10	153.00	3.1	2,839	0.11%
2021/09/29	6.3	152.11	6.2	153.19	155.00	0.1	2,848	0.00%
2021/09/28	8.1	158.83	4	158.89	158.00	4.1	2,819	0.15%
2021/09/27	3.1	163.73	2.2	165.45	163.50	0.9	2,851	0.03%
2021/09/24	3.2	167.35	6	167.08	166.50	-2.9	3,018	-0.09%
2021/09/23	6	166.92	4	165.50	165.50	2	3,165	0.06%
2021/09/22	8.3	165.76	5	165.50	165.00	3.3	3,268	0.10%
2021/09/17	3	169.33	3	170.67	170.50	0	3,270	0.00%
2021/09/16	0	0.00	3	169.33	168.50	-3	3,302	-0.09%
2021/09/15	5.3	169.05	5.2	168.02	167.50	0.1	3,294	0.00%
2021/09/14	3	172.83	0	0.00	172.00	3	3,316	0.09%
2021/09/13	3	173.67	4	173.13	172.50	-1	3,344	-0.03%
2021/09/10	4	173.38	4	174.50	175.00	0	3,390	0.00%
2021/09/09	6	174.92	5.9	174.08	174.00	0.1	3,462	0.00%
2021/09/08	3.1	174.68	3	175.00	175.00	0.1	3,557	0.00%
2021/09/07	3	179.17	7	178.50	178.50	-4	3,636	-0.11%
2021/09/06	4	180.75	6	179.92	179.50	-2	3,797	-0.05%
2021/09/03	3.1	182.35	3	182.00	182.00	0.1	3,848	0.00%
2021/09/02	3	182.01	0	0.00	181.00	3	3,903	0.08%
2021/09/01	0	185.50	5	184.40	186.50	-5	3,923	-0.13%
2021/08/31	6.1	181.42	1	182.02	180.50	5.1	3,923	0.13%
2021/08/30	7	183.50	2	183.50	183.50	5	3,941	0.13%
2021/08/27	1.4	188.91	8.1	189.62	189.00	-6.7	3,972	-0.17%
2021/08/26	1.1	185.50	2.7	187.00	185.00	-1.6	3,958	-0.04%
2021/08/25	3.3	185.67	3.4	188.75	188.50	-0.1	4,002	0.00%
2021/08/24	7	183.14	1.5	183.83	182.50	5.5	4,038	0.14%
2021/08/23	4	181.63	3	183.00	183.00	1	4,131	0.02%
2021/08/20	4	177.00	9	175.61	178.00	-5	4,185	-0.12%
2021/08/19	12.5	180.17	15.7	178.74	177.00	-3.3	4,218	-0.08%
2021/08/18	2.2	184.50	2.1	184.24	190.00	0.1	4,193	0.00%
2021/08/17	1	183.50	1	184.90	183.50	0	4,289	0.00%
2021/08/16	5.1	185.84	8	187.38	188.00	-2.9	4,359	-0.07%
2021/08/13	10.1	190.20	5.9	188.99	188.00	4.2	4,494	0.09%
2021/08/12	3	195.51	3	195.00	195.00	0	4,504	0.00%
2021/08/11	8.1	196.81	5.5	195.79	194.50	2.6	4,575	0.06%
2021/08/10	5.1	199.12	2.7	198.45	197.50	2.4	4,678	0.05%
2021/08/09	2	201.50	2.2	202.29	201.00	-0.2	4,792	-0.01%
2021/08/06	4	204.38	5.1	204.21	204.50	-1.1	4,976	-0.02%
2021/08/05	5.1	208.29	4	208.25	208.00	1.1	5,084	0.02%
2021/08/04	4.1	206.01	9.2	206.08	206.00	-5.1	5,323	-0.10%
2021/08/03	4.1	208.09	2	206.75	206.50	2.1	5,482	0.04%
2021/08/02	5	204.60	14.1	207.07	209.00	-9.1	5,536	-0.16%
2021/07/30	5	203.60	8	201.81	200.00	-3	5,638	-0.05%
2021/07/29	3	203.67	3	204.67	204.50	0	5,703	0.00%
2021/07/28	2.9	199.12	6.8	200.54	203.50	-3.9	5,801	-0.07%
2021/07/27	7.2	210.50	9.7	207.38	205.50	-2.6	5,906	-0.04%
2021/07/26	4	208.63	3	209.50	209.50	1	5,999	0.02%
2021/07/23	11	210.27	11	212.09	209.00	0	6,005	0.00%
2021/07/22	18.1	211.44	15	210.27	210.50	3.1	6,007	0.05%
2021/07/21	7.3	208.42	8.2	207.40	205.00	-0.8	5,973	-0.01%
2021/07/20	7.3	207.24	4.1	207.88	206.50	3.3	5,962	0.05%
2021/07/19	6.4	210.06	3.6	211.32	211.00	2.8	5,973	0.05%
2021/07/16	6.4	214.03	0	0.00	214.00	6.4	6,002	0.11%
2021/07/15	8.3	216.50	4	216.25	215.50	4.3	6,041	0.07%
2021/07/14	13	215.38	5	215.00	214.50	8	6,130	0.13%
2021/07/13	7.2	214.66	11	214.59	213.00	-3.9	6,161	-0.06%
2021/07/12	5	213.40	6	212.00	211.50	-1	6,178	-0.02%
2021/07/09	4.2	211.79	2	211.25	211.00	2.2	6,205	0.04%
2021/07/08	6.4	214.61	13.1	216.26	213.50	-6.7	6,299	-0.11%
2021/07/07	5.2	217.46	18.3	219.28	218.00	-13	6,299	-0.21%
2021/07/06	7.1	216.19	8	216.19	216.00	-0.9	6,251	-0.01%
2021/07/05	9.1	213.01	6.2	212.69	212.00	2.9	6,294	0.05%
2021/07/02	14.6	210.41	10	210.75	211.00	4.6	6,464	0.07%
2021/07/01	30.2	216.60	18	218.08	214.00	12.2	6,527	0.19%
2021/06/30	26.4	218.73	14	222.32	227.50	12.4	6,425	0.19%
2021/06/29	24.7	216.85	16	217.09	213.50	8.7	6,349	0.14%
2021/06/28	5.1	212.80	10.1	212.80	213.00	-4.9	6,298	-0.08%
2021/06/25	2	213.00	8	212.88	212.50	-6	6,372	-0.09%
2021/06/24	3	211.83	14	211.14	211.00	-11	6,402	-0.17%
2021/06/23	5	208.90	7.1	211.25	212.00	-2.1	6,544	-0.03%
2021/06/22	11.1	207.95	5.5	207.60	206.00	5.6	6,625	0.08%
2021/06/21	6.2	208.42	9.5	207.97	207.00	-3.3	6,642	-0.05%
2021/06/18	11	216.64	11	215.32	213.50	0	6,653	0.00%
2021/06/17	13.2	213.99	10	215.71	217.00	3.2	6,663	0.05%
2021/06/16	15.3	214.03	10	213.36	212.50	5.3	6,656	0.08%
2021/06/15	36.1	214.30	34.1	216.37	218.00	2	6,683	0.03%
2021/06/11	11.1	208.68	9.4	207.58	207.00	1.7	6,593	0.03%
2021/06/10	10.1	206.45	6.8	207.02	207.50	3.3	6,805	0.05%
2021/06/09	11.1	204.23	10.1	205.51	205.50	1	6,867	0.01%
2021/06/08	3	202.67	1	203.00	203.00	2	7,029	0.03%
2021/06/07	13.2	200.07	14.3	199.77	199.50	-1.1	7,359	-0.02%
2021/06/04	9.1	201.29	8.2	200.97	202.00	0.9	7,451	0.01%
2021/06/03	2.1	205.95	7.5	205.87	206.00	-5.4	7,585	-0.07%
2021/06/02	9.4	207.71	7.1	205.11	204.50	2.3	7,708	0.03%
2021/06/01	9.1	210.61	1.1	211.43	210.50	8	7,761	0.10%
2021/05/31	12	209.71	6.8	209.38	210.00	5.2	7,814	0.07%
2021/05/28	1.3	205.85	3.1	207.03	207.50	-1.8	7,883	-0.02%
2021/05/27	9	201.61	5.2	202.68	201.00	3.8	7,949	0.05%
2021/05/26	5.1	204.10	5.9	204.09	205.50	-0.8	8,207	-0.01%
2021/05/25	17.1	202.98	18.5	203.25	204.50	-1.4	8,404	-0.02%
2021/05/24	0	0.00	5	195.60	198.50	-5	8,596	-0.06%
2021/05/21	14	193.18	9.1	197.06	192.00	4.9	8,846	0.06%
2021/05/20	11.1	193.20	7.8	190.46	189.50	3.3	9,074	0.04%
2021/05/19	10.1	190.80	5.7	191.87	192.50	4.4	9,315	0.05%
2021/05/18	9	191.50	9	192.50	194.50	0	9,625	0.00%
2021/05/17	9.1	184.85	12	184.04	184.00	-2.9	9,952	-0.03%
2021/05/14	19	203.26	26.2	196.99	195.00	-7.2	9,886	-0.07%
2021/05/13	9	186.89	9.1	191.75	191.50	-0.1	9,736	0.00%
2021/05/12	20.2	192.68	26	192.71	190.00	-5.8	9,752	-0.06%
2021/05/11	9.2	207.52	53	206.64	205.00	-43.8	9,599	-0.46%
2021/05/10	8	224.94	0	0.00	222.00	8	9,569	0.08%
2021/05/07	40.1	230.88	12	229.13	231.00	28.1	9,587	0.29%
2021/05/06	12.5	216.99	10.3	218.05	218.00	2.2	9,553	0.02%
2021/05/05	12.2	218.81	2.8	221.73	214.00	9.4	9,563	0.10%
2021/05/04	12	227.96	47.2	224.62	224.00	-35.2	9,753	-0.36%
2021/05/03	20.3	231.36	10.8	232.06	228.50	9.5	9,876	0.10%
2021/04/29	4.1	243.77	8	243.19	242.50	-3.9	9,839	-0.04%
2021/04/28	2.1	244.27	5	244.40	244.00	-2.9	9,898	-0.03%
2021/04/27	5	244.00	16.9	245.87	246.00	-11.9	10,010	-0.12%
2021/04/26	12.1	245.30	13	246.15	244.50	-0.9	10,064	-0.01%
2021/04/23	8.1	244.55	4	244.50	244.00	4.1	10,141	0.04%
2021/04/22	16.2	243.26	19.1	242.61	240.50	-2.9	10,322	-0.03%
2021/04/21	17	249.68	7	249.79	248.00	10	10,562	0.09%
2021/04/20	50.2	255.53	16.3	254.43	251.50	33.9	10,762	0.31%
2021/04/19	13	249.58	8.5	250.00	250.00	4.5	10,855	0.04%
2021/04/16	5.3	245.55	4.6	245.35	246.50	0.7	11,082	0.01%
2021/04/15	4.1	244.12	9.1	243.41	245.00	-5	11,601	-0.04%
2021/04/14	16.4	242.18	23.7	242.22	243.00	-7.4	11,708	-0.06%
2021/04/13	14.5	248.25	6.5	249.77	246.50	8	11,803	0.07%
2021/04/12	10.2	251.24	8	251.81	250.50	2.2	11,900	0.02%
2021/04/09	20.2	257.01	16	255.56	254.50	4.2	11,928	0.04%
2021/04/08	58.3	262.74	30.1	262.70	261.00	28.2	11,979	0.24%
2021/04/07	23	258.24	17	258.06	259.50	6	11,879	0.05%
2021/04/06	3	254.67	9	255.22	255.50	-6	11,910	-0.05%
2021/04/01	7	250.86	8	249.69	253.50	-1	11,983	-0.01%
2021/03/31	7	251.50	7	251.86	249.50	0	12,063	0.00%
2021/03/30	16.3	254.88	10	254.65	253.50	6.3	12,483	0.05%
2021/03/29	5	252.30	7	252.50	251.50	-2	12,555	-0.02%
2021/03/26	22	248.11	28.5	249.84	252.50	-6.5	12,624	-0.05%
2021/03/25	14	244.00	15.6	242.39	241.50	-1.6	12,686	-0.01%
2021/03/24	2	248.74	5.1	248.18	248.00	-3.1	12,729	-0.02%
2021/03/23	14	251.50	10	250.27	249.00	4	12,952	0.03%
2021/03/22	13	249.96	12.4	252.18	253.00	0.6	13,122	0.00%
2021/03/19	12.4	247.32	13.6	247.63	249.00	-1.2	13,449	-0.01%
2021/03/18	26.1	252.94	20.1	252.59	252.00	6	13,616	0.04%
2021/03/17	9	257.89	13	257.46	255.50	-4	14,218	-0.03%
2021/03/16	41	264.56	27.3	263.68	259.00	13.7	15,136	0.09%
2021/03/15	17	256.79	18	256.53	259.00	-1	15,560	-0.01%
2021/03/12	42.4	257.32	18	256.25	254.00	24.4	15,567	0.16%
2021/03/11	29.2	251.81	44.3	254.89	258.00	-15.1	15,712	-0.10%
2021/03/10	13.1	241.33	5	239.60	238.50	8.1	15,488	0.05%
2021/03/09	9.2	242.15	6	244.25	242.00	3.2	15,556	0.02%
2021/03/08	15.3	244.79	11.1	246.62	240.50	4.2	15,530	0.03%
2021/03/05	20.2	250.33	12	250.58	249.00	8.2	15,774	0.05%
2021/03/04	16.4	254.94	5	255.50	254.00	11.4	15,815	0.07%
2021/03/03	23.7	256.19	18	256.11	260.50	5.7	15,784	0.04%
2021/03/02	15.6	254.86	12	257.04	251.00	3.6	15,690	0.02%
2021/02/26	52	257.15	39.1	258.14	254.00	12.9	15,887	0.08%
2021/02/25	44.2	275.37	23.8	274.08	269.00	20.4	15,906	0.13%
2021/02/24	53.7	279.36	25.9	276.21	271.50	27.9	15,768	0.18%
2021/02/23	41	283.24	64.3	283.23	289.00	-23.3	15,814	-0.15%
2021/02/22	49.2	277.25	58.2	279.23	279.00	-9.1	15,578	-0.06%
2021/02/19	22.4	259.71	56.4	262.84	265.00	-34	15,256	-0.22%
2021/02/18	52.3	258.92	40.5	258.67	255.50	11.8	15,043	0.08%
2021/02/17	49.6	248.98	66	252.66	259.50	-16.4	14,819	-0.11%
2021/02/05	5.2	235.97	21.1	235.73	236.00	-15.9	14,448	-0.11%
2021/02/04	8.1	233.38	4	236.38	232.50	4.1	14,569	0.03%
2021/02/03	21.1	235.32	22.1	235.56	237.00	-1	14,672	-0.01%
2021/02/02	12	232.63	15.1	232.59	232.50	-3.1	14,724	-0.02%
2021/02/01	8	224.38	37.2	222.42	229.00	-29.2	14,787	-0.20%
2021/01/29	13.3	226.55	7	226.71	220.50	6.3	14,800	0.04%
2021/01/28	14.2	228.29	7.2	228.82	227.00	7	14,910	0.05%
2021/01/27	10.1	232.79	7.4	232.22	233.00	2.6	15,379	0.02%
2021/01/26	90.3	240.92	28.9	237.80	232.00	61.3	15,864	0.39%
2021/01/25	46.4	236.06	57.2	237.90	239.00	-10.8	15,610	-0.07%
2021/01/22	21	230.79	9	230.00	231.50	12	15,424	0.08%
2021/01/21	2.1	226.57	27	228.59	228.00	-24.9	15,383	-0.16%
2021/01/20	8	228.69	41	228.67	225.50	-33	15,360	-0.21%
2021/01/19	17	235.56	22	235.48	234.50	-5	15,332	-0.03%
2021/01/18	8	231.69	19.1	229.41	233.50	-11.1	15,348	-0.07%
2021/01/15	22.6	235.07	22	236.91	232.00	0.6	15,245	0.00%
2021/01/14	43	235.52	17	236.35	240.00	26	15,066	0.17%
2021/01/13	15	237.97	25	237.00	238.50	-10	14,801	-0.07%
2021/01/12	33	235.97	37	233.16	232.50	-4	14,567	-0.03%
2021/01/11	32	242.34	37	242.72	242.00	-5	14,368	-0.03%
2021/01/08	68	238.82	66	237.93	238.50	2	14,159	0.01%
2021/01/07	18	230.08	22	229.32	230.50	-4	13,599	-0.03%
2021/01/06	41.3	230.49	28	228.61	224.00	13.3	13,473	0.10%
2021/01/05	31.1	233.73	23.1	233.11	233.00	8	13,324	0.06%
2021/01/04	11.3	229.94	28.1	230.73	230.00	-16.8	13,194	-0.13%
2020/12/31	21	230.98	26	230.69	230.50	-5	13,151	-0.04%
2020/12/30	24	226.56	15.2	227.09	228.50	8.8	13,011	0.07%
2020/12/29	26	224.87	21	223.79	224.50	5	12,945	0.04%
2020/12/28	10.5	220.81	13.2	221.39	222.50	-2.7	12,863	-0.02%
2020/12/25	33	225.11	18	224.14	223.00	15	12,777	0.12%
2020/12/24	76.1	230.64	90.4	231.95	227.00	-14.3	12,763	-0.11%
2020/12/23	19	220.32	15	219.73	220.50	4	12,322	0.03%
2020/12/22	16	220.24	8.1	220.70	215.50	7.9	12,237	0.06%
2020/12/21	23	220.30	46	219.01	221.50	-23	12,204	-0.19%
2020/12/18	21	225.14	16.3	224.44	222.50	4.7	12,012	0.04%
2020/12/17	43.3	224.75	47.3	226.79	230.00	-4	11,871	-0.03%
2020/12/16	20.1	230.69	25	231.16	230.50	-4.9	11,616	-0.04%
2020/12/15	37.3	225.68	47.3	228.91	223.00	-10	11,399	-0.09%
2020/12/14	35.2	239.83	29	239.24	237.50	6.2	11,035	0.06%
2020/12/11	65.4	240.64	92.1	241.06	242.00	-26.7	10,796	-0.25%
2020/12/10	135.1	235.56	116	235.85	235.00	19.1	10,109	0.19%	大買/大賣/
2020/12/09	48.7	222.74	88.3	224.40	230.00	-39.6	9,196	-0.43%
2020/12/08	14.1	210.04	12.2	209.96	209.50	1.9	8,527	0.02%
2020/12/07	38.1	209.77	48.2	210.28	208.50	-10.1	8,444	-0.12%
2020/12/04	18.1	202.17	13	202.00	203.00	5.1	8,179	0.06%
2020/12/03	11.2	201.34	18.1	202.62	201.50	-6.9	8,149	-0.08%
2020/12/02	42.1	198.92	17.1	199.26	199.00	25	7,986	0.31%
2020/12/01	37.2	201.09	43.3	201.73	202.00	-6.1	7,892	-0.08%
2020/11/30	23	195.02	18	194.81	194.50	5	7,538	0.07%
2020/11/27	10	191.55	10	190.05	192.00	0	7,410	0.00%
2020/11/26	26.2	187.26	25	187.22	188.50	1.2	7,376	0.02%
2020/11/25	34.1	187.34	61	187.61	184.50	-26.9	7,356	-0.37%
2020/11/24	64	195.59	68	194.42	191.50	-4	7,075	-0.06%
2020/11/23	18.1	192.61	20	192.83	193.50	-1.9	6,789	-0.03%
2020/11/20	79.1	193.41	71.5	194.05	191.50	7.6	6,696	0.11%
2020/11/19	25	189.76	21	189.19	189.00	4	6,377	0.06%
2020/11/18	9	187.61	13	188.00	187.50	-4	6,377	-0.06%
2020/11/17	19.1	187.82	18.9	188.59	187.00	0.3	6,428	0.00%
2020/11/16	14	189.75	27.2	188.52	188.00	-13.2	6,612	-0.20%
2020/11/13	14	186.68	20	186.50	187.00	-6	6,632	-0.09%
2020/11/12	41	187.51	28	187.02	185.00	13	6,658	0.20%
2020/11/11	21	185.64	29	185.36	186.00	-8	6,606	-0.12%
2020/11/10	18	183.69	26.3	183.40	182.00	-8.3	6,482	-0.13%
2020/11/09	6.2	182.25	15	182.47	182.50	-8.8	6,362	-0.14%
2020/11/06	20.3	179.13	29	180.12	178.00	-8.7	6,352	-0.14%
2020/11/05	23.3	180.30	28.4	179.57	179.00	-5.1	6,388	-0.08%
2020/11/04	74.1	181.37	71	180.73	181.00	3.1	6,223	0.05%
2020/11/03	72	175.25	131	179.25	181.50	-59	5,801	-1.02%	大賣/
2020/11/02	7	163.93	8	164.56	165.00	-1	5,313	-0.02%
2020/10/30	10.1	163.41	27	164.11	163.50	-16.9	5,458	-0.31%
2020/10/29	26	160.90	13	160.58	162.00	13	5,439	0.24%
2020/10/28	12	164.17	29	163.53	163.50	-17	5,538	-0.31%
2020/10/27	9	164.44	2	165.25	165.00	7	5,539	0.13%
2020/10/26	17	163.71	17	164.79	166.50	0	5,445	0.00%
2020/10/23	3	161.33	3	161.67	161.50	0	5,402	0.00%
2020/10/22	3.1	160.53	14	161.25	161.50	-10.9	5,545	-0.20%
2020/10/21	5	161.70	10	163.20	161.50	-5	5,600	-0.09%
2020/10/20	5	161.70	3	161.83	161.50	2	5,642	0.04%
2020/10/19	5	161.90	2	162.00	162.00	3	5,724	0.05%
2020/10/16	10	161.65	9	162.17	161.00	1	5,802	0.02%
2020/10/15	7	159.86	4	159.88	159.50	3	5,776	0.05%
2020/10/14	20	161.40	7	161.14	161.00	13	5,790	0.22%
2020/10/13	9	162.33	7	162.43	162.00	2	5,807	0.03%
2020/10/12	5	160.00	9	158.89	159.50	-4	5,768	-0.07%
2020/10/08	3	162.50	4	161.50	161.00	-1	5,769	-0.02%
2020/10/07	10	159.30	7	159.43	159.00	3	5,777	0.05%
2020/10/06	4	158.88	6	158.33	159.50	-2	5,807	-0.03%
2020/10/05	11	156.18	9	155.22	156.50	2	5,843	0.03%
2020/09/30	5.1	154.01	5	151.10	154.50	0.1	5,814	0.00%
2020/09/29	7	153.00	15	153.10	151.00	-8	5,853	-0.14%
2020/09/28	2	148.75	1	148.50	148.50	1	5,887	0.02%
2020/09/25	10	146.05	14	146.64	146.00	-4	5,970	-0.07%
2020/09/24	37	152.08	28	150.14	149.00	9	5,947	0.15%
2020/09/23	5	157.70	3	157.17	157.00	2	5,876	0.03%
2020/09/22	7	159.21	3	159.67	158.50	4	5,928	0.07%
2020/09/21	4	161.88	4	162.75	161.00	0	6,127	0.00%
2020/09/18	7	164.21	8	163.88	164.50	-1	6,246	-0.02%
2020/09/17	6	164.58	10	164.65	164.00	-4	6,368	-0.06%
2020/09/16	5	162.60	3	163.00	163.00	2	6,435	0.03%
2020/09/15	8	163.88	3	164.17	163.00	5	6,521	0.08%
2020/09/14	9	163.39	9	163.78	165.00	0	6,601	0.00%
2020/09/11	6	159.42	10	159.65	160.00	-4	6,582	-0.06%
2020/09/10	6	160.50	4	161.13	159.50	2	6,679	0.03%
2020/09/09	39	159.15	22	160.55	161.50	17	6,778	0.25%
2020/09/08	12	159.42	3	158.67	160.00	9	6,772	0.13%
2020/09/07	8	157.44	10	158.40	156.50	-2	6,783	-0.03%
2020/09/04	15	158.83	12	158.88	159.00	3	6,895	0.04%
2020/09/03	5.1	161.22	9	161.94	161.50	-3.9	6,955	-0.06%
2020/09/02	6	160.58	7	161.07	160.50	-1	6,998	-0.01%
2020/09/01	5	160.10	8	160.31	161.50	-3	7,127	-0.04%
2020/08/31	11	161.18	6	162.17	160.00	5	7,378	0.07%
2020/08/28	6	162.08	7	162.64	163.00	-1	7,790	-0.01%
2020/08/27	16	163.94	14	163.36	163.00	2	7,905	0.03%
2020/08/26	8	162.63	7.2	162.50	163.50	0.8	7,954	0.01%
2020/08/25	12	163.25	22	163.23	163.50	-10	8,056	-0.12%
2020/08/24	20	162.75	8	162.38	162.50	12	8,121	0.15%
2020/08/21	26	163.10	25	164.28	165.00	1	8,124	0.01%
2020/08/20	26	162.08	18	167.28	161.50	8	8,160	0.10%
2020/08/19	34.1	177.92	6	179.58	176.00	28.1	8,130	0.35%
2020/08/18	21	184.88	22	184.39	184.00	-1	8,084	-0.01%
2020/08/17	7	184.00	36	184.50	183.50	-29	8,076	-0.36%
2020/08/14	3	180.00	11.7	179.93	181.50	-8.7	8,029	-0.11%
2020/08/13	11	181.55	30	180.88	179.00	-19	8,198	-0.23%
2020/08/12	17	181.47	10	181.70	182.00	7	8,302	0.08%
2020/08/11	44	180.67	26	180.54	179.00	18	8,376	0.21%
2020/08/10	9	176.28	2	178.50	176.00	7	8,391	0.08%
2020/08/07	28.1	180.50	10	181.10	179.00	18.1	8,543	0.21%
2020/08/06	11.2	179.36	9	179.39	178.50	2.2	8,603	0.02%
2020/08/05	15.1	183.47	15	183.83	184.50	0.1	8,766	0.00%
2020/08/04	7	180.71	21	180.33	181.00	-14	8,672	-0.16%
2020/08/03	26	180.75	23	181.46	180.00	3	8,730	0.03%
2020/07/31	11.5	176.07	9	176.00	175.50	2.5	8,734	0.03%
2020/07/29	14	174.00	17	173.82	174.00	-3	9,332	-0.03%
2020/07/28	15	178.37	16	179.53	175.00	-1	9,540	-0.01%
2020/07/27	12	179.88	12	180.25	181.50	0	9,628	0.00%
2020/07/24	11	178.45	2	178.25	177.00	9	9,761	0.09%
2020/07/23	8	182.19	3	183.67	180.00	5	10,102	0.05%
2020/07/22	13	182.04	34	183.34	185.00	-21	10,574	-0.20%
2020/07/21	12	179.08	7	179.57	179.00	5	10,873	0.05%
2020/07/20	7	175.21	7	175.00	177.00	0	11,391	0.00%
2020/07/17	7	177.07	7	177.86	176.00	0	11,964	0.00%
2020/07/16	7	178.00	4	177.88	177.50	3	12,172	0.02%
2020/07/15	6	178.75	7	178.86	177.50	-1	12,433	-0.01%
2020/07/14	14	179.36	6	178.92	178.00	8	12,817	0.06%
2020/07/13	4.1	180.39	13	180.12	181.50	-9	13,201	-0.07%
2020/07/10	25	181.02	15	181.03	178.50	10	13,593	0.07%
2020/07/09	5	182.00	3	182.50	182.00	2	13,630	0.01%
2020/07/08	28.1	186.23	22	184.57	184.50	6.1	13,662	0.04%
2020/07/07	14	184.68	10	184.95	183.50	4	13,673	0.03%
2020/07/06	14	181.14	21	181.07	182.50	-7	13,995	-0.05%
2020/07/03	10	179.90	12	179.75	179.00	-2	14,388	-0.01%
2020/07/02	11	180.59	9	180.33	181.00	2	14,620	0.01%
2020/07/01	13	179.73	12	180.46	179.00	1	14,870	0.01%
2020/06/30	26	178.38	12	178.58	179.00	14	14,917	0.09%
2020/06/29	15	183.57	3	184.50	184.00	12	14,871	0.08%
2020/06/24	17	189.74	21	188.86	188.50	-4	14,940	-0.03%
2020/06/23	20	188.90	15	188.70	189.50	5	15,073	0.03%
2020/06/22	5.1	187.60	5	187.80	187.00	0.1	15,190	0.00%
2020/06/19	9	188.67	11	191.00	187.00	-2	15,381	-0.01%
2020/06/18	8	188.38	4	188.38	190.00	4	15,488	0.03%
2020/06/17	18	187.78	16	187.63	187.50	2	15,610	0.01%
2020/06/16	54	189.87	39	189.60	189.50	15	15,707	0.10%
2020/06/15	10	187.10	10	186.45	184.50	0	15,896	0.00%
2020/06/12	18	185.25	15	185.13	188.00	3	16,091	0.02%
2020/06/11	20	191.55	13	190.88	189.50	7	16,390	0.04%
2020/06/10	27	199.48	23	197.24	196.50	4	16,600	0.02%
2020/06/09	11	197.00	14	198.04	197.50	-3	16,865	-0.02%
2020/06/08	22	198.59	14	198.18	197.00	8	17,158	0.05%
2020/06/05	53	200.75	26	200.73	198.50	27	17,252	0.16%
2020/06/04	56	202.08	87	203.26	206.00	-31	17,272	-0.18%
2020/06/03	11	194.32	22	194.16	194.50	-11	17,049	-0.06%
2020/06/02	33	191.23	31	190.32	190.00	2	17,052	0.01%
2020/06/01	17	190.79	34	191.60	192.50	-17	17,151	-0.10%
2020/05/29	14	187.39	14	187.75	187.00	0	17,327	0.00%
2020/05/28	14	189.50	7	189.00	187.50	7	17,442	0.04%
2020/05/27	32	190.34	29	191.34	191.00	3	17,657	0.02%
2020/05/26	64	192.75	62	191.04	188.00	2	17,910	0.01%
2020/05/25	33	184.12	33	184.58	188.00	0	18,219	0.00%
2020/05/22	33	184.48	17	185.35	184.00	16	18,793	0.09%
2020/05/21	25	189.94	17	190.21	190.00	8	18,843	0.04%
2020/05/20	36	190.85	25	190.74	189.00	11	18,938	0.06%
2020/05/19	34	188.46	34	188.01	190.50	0	18,858	0.00%
2020/05/18	18	183.78	8	184.88	183.00	10	18,940	0.05%
2020/05/15	25	189.64	24	190.08	189.00	1	19,093	0.01%
2020/05/14	18	192.03	28	193.05	189.00	-10	19,045	-0.05%
2020/05/13	23	196.98	13	195.77	199.50	10	19,036	0.05%
2020/05/12	43	200.16	24	200.06	197.50	19	19,007	0.10%
2020/05/11	12	206.00	22	205.98	205.00	-10	18,959	-0.05%
2020/05/08	27	205.44	14	204.71	203.50	13	19,158	0.07%
2020/05/07	22	208.16	13	207.42	207.00	9	19,294	0.05%
2020/05/06	37	207.82	27	208.46	207.50	10	19,312	0.05%
2020/05/05	57	212.07	117	213.38	207.50	-60	19,402	-0.31%	大賣/
2020/05/04	55	204.52	47.1	204.28	209.00	7.9	19,276	0.04%
2020/04/30	53	213.35	53	214.37	213.00	0	19,328	0.00%
2020/04/29	36	213.46	15	213.43	211.00	21	19,352	0.11%
2020/04/28	55	215.67	41	215.01	213.50	14	19,384	0.07%
2020/04/27	51	213.00	75	214.49	215.00	-24	19,184	-0.13%
2020/04/24	54	207.24	46	206.67	207.50	8	18,697	0.04%
2020/04/23	86	208.77	70	207.93	205.00	16	18,434	0.09%
2020/04/22	82	199.84	88.2	201.16	211.00	-6.2	18,035	-0.03%
2020/04/21	61	196.02	55	193.02	192.00	6	17,693	0.03%
2020/04/20	63	196.98	43	195.36	200.00	20	17,741	0.11%
2020/04/17	45	199.21	67	196.81	193.50	-22	17,751	-0.12%
2020/04/16	84	199.65	53	199.39	199.00	31	17,530	0.18%
2020/04/15	51	192.61	87	195.42	198.00	-36	17,374	-0.21%
2020/04/14	14.1	179.26	9	179.67	180.00	5.1	17,456	0.03%
2020/04/13	11	176.41	14	175.32	174.50	-3	17,915	-0.02%
2020/04/10	32	181.59	55	181.30	180.00	-23	18,155	-0.13%
2020/04/09	120	187.11	82	185.51	181.00	38	18,667	0.20%	大買/
2020/04/08	77	175.78	85	177.34	185.00	-8	18,527	-0.04%
2020/04/07	70	169.49	108	169.27	168.50	-38	18,612	-0.20%	大賣/
2020/04/06	87	164.43	37	164.46	166.50	50	18,729	0.27%
2020/04/01	18	161.19	12	160.83	162.50	6	18,774	0.03%
2020/03/31	39	161.92	34	160.62	161.00	5	18,878	0.03%
2020/03/30	40	158.75	41	156.52	162.00	-1	19,090	-0.01%
2020/03/27	45	166.27	25	164.08	160.50	20	19,672	0.10%
2020/03/26	25	160.34	30	162.35	164.50	-5	19,550	-0.03%
2020/03/25	59.2	165.36	80	165.19	164.00	-20.8	19,704	-0.11%
2020/03/24	37	156.53	34	157.32	159.00	3	19,454	0.02%
2020/03/23	46	140.17	55	140.36	146.50	-9	19,318	-0.05%
2020/03/20	34	140.97	29	141.50	143.50	5	19,226	0.03%
2020/03/19	23	137.67	23	134.74	130.50	0	19,156	0.00%
2020/03/18	51.3	148.95	57	149.14	144.50	-5.7	18,968	-0.03%
2020/03/17	52.1	153.48	63.1	153.66	150.00	-11	18,798	-0.06%
2020/03/16	64	164.95	97	166.42	156.50	-33	18,542	-0.18%
2020/03/13	74	163.78	25	163.14	168.00	49	18,267	0.27%
2020/03/12	41	185.29	34	184.10	178.50	7	18,186	0.04%
2020/03/11	55	202.44	32	198.05	197.00	23	18,095	0.13%
2020/03/10	40.1	199.00	65	199.09	206.00	-24.9	17,973	-0.14%
2020/03/09	52	201.35	35	203.70	198.50	17	17,818	0.10%
2020/03/06	35	210.10	27	209.87	209.00	8	17,862	0.04%
2020/03/05	23	214.00	14	214.61	214.00	9	17,826	0.05%
2020/03/04	58	211.19	33	213.39	210.50	25	17,700	0.14%
2020/03/03	37	219.80	45	220.92	217.00	-8	17,473	-0.05%
2020/03/02	35	216.57	28	216.00	218.00	7	17,411	0.04%
2020/02/27	46	216.90	57	217.89	213.00	-11	17,278	-0.06%
2020/02/26	71	237.31	26	240.96	228.50	45	16,976	0.27%
2020/02/25	110	247.99	101	248.93	248.50	9	16,459	0.05%	大買/大賣/
2020/02/24	11	235.91	23	236.80	241.00	-12	15,814	-0.08%
2020/02/21	14	238.93	25	238.66	239.50	-11	15,703	-0.07%
2020/02/20	11	237.00	23	236.52	236.50	-12	15,544	-0.08%
2020/02/19	21	233.38	12	234.00	235.00	9	15,441	0.06%
2020/02/18	59	241.55	31	241.24	235.00	28	15,240	0.18%
2020/02/17	9	240.33	18	238.36	239.00	-9	15,009	-0.06%
2020/02/14	15	239.97	12	239.42	242.00	3	15,180	0.02%
2020/02/13	19	239.16	12	240.54	235.50	7	15,116	0.05%
2020/02/12	13	242.65	12	242.33	242.50	1	15,200	0.01%
2020/02/11	15	239.33	24	238.17	241.00	-9	15,113	-0.06%
2020/02/10	24	229.35	18	230.64	228.50	6	14,959	0.04%
2020/02/07	36	237.63	36	235.86	235.00	0	14,822	0.00%
2020/02/06	33	240.06	28	239.16	238.50	5	14,716	0.03%
2020/02/05	39	239.22	37	238.65	234.50	2	14,526	0.01%
2020/02/04	22	231.34	26	231.85	236.00	-4	14,414	-0.03%
2020/02/03	22	214.11	34	210.22	216.50	-12	14,334	-0.08%
2020/01/31	12	211.04	47	209.14	210.50	-35	14,243	-0.25%
2020/01/30	10	210.25	6	212.33	209.00	4	14,090	0.03%
2020/01/20	17	230.97	16	230.69	232.00	1	13,931	0.01%
2020/01/17	16	233.03	6	232.17	229.50	10	13,978	0.07%
2020/01/16	57	234.09	57	233.34	233.50	0	13,967	0.00%
2020/01/15	56	235.09	46	235.43	229.50	10	13,882	0.07%
2020/01/14	57	235.89	53	236.01	236.00	4	13,684	0.03%
2020/01/13	43	226.45	33	227.12	227.50	10	13,517	0.07%
2020/01/10	23	233.39	34.1	235.76	232.50	-11.1	13,301	-0.08%
2020/01/09	28	240.07	38	241.01	236.50	-10	13,192	-0.08%
2020/01/08	46	233.72	53	234.31	236.00	-7	13,095	-0.05%
2020/01/07	83	237.16	88	236.76	235.00	-5	12,912	-0.04%
2020/01/06	35	253.57	46	254.09	252.50	-11	12,570	-0.09%
2020/01/03	57	251.65	66.2	251.44	255.50	-9.2	12,538	-0.07%
2020/01/02	36	240.78	64.1	239.41	239.50	-28.1	12,203	-0.23%
2019/12/31	47	236.88	82	236.27	239.00	-35	12,072	-0.29%
2019/12/30	31.1	227.45	50	225.74	230.00	-18.9	11,647	-0.16%
2019/12/27	46	217.05	64.1	215.89	219.00	-18.1	11,373	-0.16%
2019/12/26	43	211.90	62	210.81	208.50	-19	11,297	-0.17%
2019/12/25	57	210.99	57	211.19	211.50	0	11,741	0.00%
2019/12/24	34.1	201.92	112.1	202.21	208.00	-78	11,801	-0.66%	大賣/
2019/12/23	25	189.82	25	189.52	190.50	0	11,530	0.00%
2019/12/20	72	188.54	46	188.25	189.00	26	11,406	0.23%
2019/12/19	18	185.47	14	185.14	184.00	4	11,044	0.04%
2019/12/18	10	184.55	9	184.61	183.50	1	11,011	0.01%
2019/12/17	17	186.41	26	186.00	184.50	-9	10,951	-0.08%
2019/12/16	70	186.55	25	186.44	187.00	45	10,887	0.41%
2019/12/13	2	181.75	16	183.28	183.50	-14	10,801	-0.13%
2019/12/12	6	183.17	18	183.00	182.50	-12	10,785	-0.11%
2019/12/11	22	184.05	23	184.24	184.00	-1	10,705	-0.01%
2019/12/10	27	182.46	18	183.33	182.50	9	10,605	0.08%
2019/12/09	22.1	184.74	97	184.39	184.00	-74.9	10,564	-0.71%
2019/12/06	29	179.81	46	179.30	181.00	-17	10,324	-0.16%
2019/12/05	15	175.67	8	175.94	176.00	7	10,201	0.07%
2019/12/04	22	176.64	26	177.35	175.50	-4	10,186	-0.04%
2019/12/03	46	176.85	47	178.04	177.00	-1	10,186	-0.01%
2019/12/02	13.4	173.07	18	172.33	173.00	-4.6	9,979	-0.05%
2019/11/29	17	172.71	13	171.58	170.00	4	9,953	0.04%
2019/11/28	21	174.05	20	173.50	172.50	1	10,108	0.01%
2019/11/27	14	174.82	15.1	174.51	176.00	-1.1	10,466	-0.01%
2019/11/26	30	173.07	25	172.04	171.00	5	10,336	0.05%
2019/11/25	22	166.86	31.1	167.29	168.50	-9.1	10,219	-0.09%
2019/11/22	11	164.09	10	163.90	163.50	1	10,157	0.01%
2019/11/21	25	162.62	20	163.23	165.00	5	10,190	0.05%
2019/11/20	11.1	165.60	4	166.50	165.50	7.1	10,185	0.07%
2019/11/19	17	167.53	6	167.17	167.50	11	10,176	0.11%
2019/11/18	11	167.14	15	166.97	166.00	-4	10,204	-0.04%
2019/11/15	9	168.39	3	168.00	166.50	6	10,232	0.06%
2019/11/14	21	168.71	9	168.67	168.50	12	10,269	0.12%
2019/11/13	64	170.67	28	168.95	168.00	36	10,203	0.35%
2019/11/12	16	162.59	15	162.33	163.50	1	9,994	0.01%
2019/11/11	49	163.03	23	160.85	160.00	26	9,943	0.26%
2019/11/08	43	173.42	34	171.91	172.00	9	9,767	0.09%
2019/11/07	24	176.31	16	177.47	175.00	8	9,722	0.08%
2019/11/06	26	181.98	13	182.31	180.50	13	9,754	0.13%
2019/11/05	10	182.05	7	182.00	182.00	3	9,853	0.03%
2019/11/04	10	181.85	15	181.63	182.00	-5	9,902	-0.05%
2019/11/01	29	178.86	19.2	179.24	181.50	9.8	9,970	0.10%
2019/10/31	33	187.30	19	188.24	183.50	14	9,818	0.14%
2019/10/30	19	185.84	33.2	185.64	187.00	-14.2	9,665	-0.15%
2019/10/29	39	184.44	29	183.91	182.00	10	9,595	0.10%
2019/10/28	11	185.59	40	185.70	185.00	-29	9,720	-0.30%
2019/10/25	17	184.71	20	185.18	185.50	-3	9,791	-0.03%
2019/10/24	22	184.23	14	184.39	183.50	8	9,855	0.08%
2019/10/23	6	180.58	14	180.07	182.00	-8	9,833	-0.08%
2019/10/22	19	181.76	11	183.77	182.00	8	9,872	0.08%
2019/10/21	34	184.99	24	184.69	183.50	10	9,874	0.10%
2019/10/18	23	182.67	6	183.50	182.50	17	9,840	0.17%
2019/10/17	17	180.76	17	182.06	184.00	0	9,817	0.00%
2019/10/16	24.1	181.64	28	180.86	179.00	-3.9	9,809	-0.04%
2019/10/15	35	188.07	45.1	188.36	185.50	-10.1	9,670	-0.10%
2019/10/14	25	185.56	40	184.91	185.00	-15	9,462	-0.16%
2019/10/09	68	182.57	40	181.79	180.00	28	9,319	0.30%
2019/10/08	31	181.74	47	181.96	181.00	-16	9,103	-0.18%
2019/10/07	35	183.09	30	182.97	183.00	5	8,885	0.06%
2019/10/04	28	179.70	25	178.42	178.00	3	8,757	0.03%
2019/10/03	21	179.36	18	179.72	179.50	3	8,774	0.03%
2019/10/02	25	182.76	27	182.98	182.00	-2	8,740	-0.02%
2019/10/01	52	182.13	122.2	183.45	183.00	-70.2	8,641	-0.81%	大賣/
2019/09/27	58	171.72	72	172.19	174.50	-14	8,311	-0.17%
2019/09/26	28	167.05	71.1	167.35	167.50	-43.1	8,065	-0.53%
2019/09/25	4	157.25	0	0.00	158.00	4	7,722	0.05%
2019/09/24	5	161.20	3	160.67	159.50	2	7,907	0.03%
2019/09/23	6	162.00	0	0.00	161.50	6	7,927	0.08%
2019/09/20	5	162.30	7	162.07	162.00	-2	7,981	-0.03%
2019/09/19	5	162.70	2	162.00	162.00	3	7,996	0.04%
2019/09/18	1.1	161.53	4	162.75	163.00	-2.9	8,082	-0.04%
2019/09/17	11	163.23	12	162.54	161.00	-1	8,147	-0.01%
2019/09/16	3	157.67	3	157.83	159.00	0	8,218	0.00%
2019/09/12	2	159.00	5	159.80	159.50	-3	8,653	-0.03%
2019/09/11	2.1	158.24	1.7	158.30	158.00	0.4	8,719	0.00%
2019/09/10	5	156.00	11	156.18	156.50	-6	8,749	-0.07%
2019/09/09	22	158.55	10	160.05	156.00	12	8,791	0.14%
2019/09/06	1	163.00	15	163.67	163.00	-14	8,755	-0.16%
2019/09/05	19.1	163.26	23	163.26	162.50	-3.9	8,689	-0.05%
2019/09/04	7	161.21	3	161.17	161.00	4	8,600	0.05%
2019/09/03	8	159.81	18	160.28	160.00	-10	8,645	-0.12%
2019/09/02	51	161.28	51	161.61	160.00	0	8,683	0.00%
2019/08/30	61	156.70	78	157.85	158.00	-17	8,695	-0.20%
2019/08/29	8	147.88	11	147.82	147.50	-3	8,440	-0.04%
2019/08/28	14	146.96	11	147.23	148.00	3	8,551	0.04%
2019/08/27	4	145.13	7	145.14	144.00	-3	8,604	-0.03%
2019/08/26	19	144.63	8.1	144.62	144.50	10.9	8,724	0.12%
2019/08/23	7	148.07	10	148.10	148.50	-3	8,827	-0.03%
2019/08/22	6	147.83	3	146.33	146.00	3	8,935	0.03%
2019/08/21	21	149.69	64	148.90	147.50	-43	8,975	-0.48%
2019/08/20	7	150.00	12	149.92	149.00	-5	9,017	-0.06%
2019/08/19	31	148.24	40	148.75	150.00	-9	9,090	-0.10%
2019/08/16	7	143.86	9	144.44	145.00	-2	9,146	-0.02%
2019/08/15	15	143.27	43	143.50	142.50	-28	9,183	-0.30%
2019/08/14	16	151.22	19	150.79	149.00	-3	9,207	-0.03%
2019/08/13	15	150.67	13	150.69	150.00	2	9,263	0.02%
2019/08/12	7	152.86	14	153.29	154.00	-7	9,326	-0.08%
2019/08/08	32	152.55	17	153.00	151.50	15	9,437	0.16%
2019/08/07	51.1	168.53	33	167.45	165.50	18.1	9,453	0.19%
2019/08/06	29	171.95	12	172.63	172.00	17	9,510	0.18%
2019/08/05	27	177.96	28	177.34	175.00	-1	9,627	-0.01%
2019/08/02	36	176.68	13	176.73	176.50	23	9,707	0.24%
2019/08/01	14.1	177.41	14	178.54	180.00	0.1	9,725	0.00%
2019/07/31	67	176.32	7	176.07	177.00	60	9,796	0.61%
2019/07/30	49	180.80	63	179.63	177.00	-14	9,848	-0.14%
2019/07/29	17	178.35	22	178.27	178.00	-5	9,823	-0.05%
2019/07/26	25	174.20	31	174.77	177.50	-6	9,832	-0.06%
2019/07/25	33	169.59	19	170.00	172.00	14	9,757	0.14%
2019/07/24	65	170.01	30	169.47	168.50	35	9,869	0.35%
2019/07/23	7	166.71	9	167.06	165.50	-2	10,150	-0.02%
2019/07/22	19	165.92	11	167.05	165.00	8	10,210	0.08%
2019/07/19	14	169.00	13	169.42	169.00	1	10,352	0.01%
2019/07/18	28	169.18	9	169.78	168.50	19	10,435	0.18%
2019/07/17	4	172.88	5	172.70	172.50	-1	10,519	-0.01%
2019/07/16	20	174.13	15	174.17	174.00	5	10,643	0.05%
2019/07/15	11	168.36	9	169.22	170.00	2	10,683	0.02%
2019/07/12	8	171.00	4	172.50	172.50	4	10,891	0.04%
2019/07/11	4.2	172.57	7	173.00	170.50	-2.9	11,136	-0.03%
2019/07/10	7	171.43	5	170.50	172.00	2	11,227	0.02%
2019/07/09	23	169.26	11	169.41	168.00	12	11,269	0.11%
2019/07/08	21	176.86	26	176.58	175.50	-5	11,343	-0.04%
2019/07/05	21	180.69	14.2	180.39	180.00	6.9	11,643	0.06%
2019/07/04	43	180.20	60	180.79	181.00	-17	11,724	-0.15%
2019/07/03	30	173.00	37	172.97	173.50	-7	11,837	-0.06%
2019/07/02	27	169.59	79	171.82	172.00	-52	11,794	-0.44%
2019/07/01	40	167.94	30	169.45	169.50	10	11,839	0.08%
2019/06/28	9	163.17	8	164.69	164.00	1	11,765	0.01%
2019/06/27	30	164.65	33	164.64	164.00	-3	12,070	-0.02%
2019/06/26	9	163.28	8	163.19	163.00	1	12,199	0.01%
2019/06/25	14	164.39	12	164.04	162.50	2	12,310	0.02%
2019/06/24	49	163.71	16	164.75	167.00	33	12,404	0.27%
2019/06/21	28	164.41	35	162.57	162.00	-7	12,386	-0.06%
2019/06/20	47	164.35	66	164.14	165.50	-19	12,365	-0.15%
2019/06/19	8	155.19	17	155.00	155.00	-9	12,199	-0.07%
2019/06/18	12	153.83	5	152.80	152.00	7	12,204	0.06%
2019/06/17	13	154.08	12	153.25	155.00	1	12,313	0.01%
2019/06/14	13	151.85	21	152.36	151.00	-8	12,334	-0.06%
2019/06/13	2.1	150.21	5	149.70	149.50	-2.9	12,405	-0.02%
2019/06/12	20.1	150.76	8	150.94	152.00	12.1	12,688	0.10%
2019/06/11	10	150.05	7	149.71	151.00	3	12,806	0.02%
2019/06/10	24	149.38	14	149.43	150.00	10	12,812	0.08%
2019/06/06	30	148.20	16.1	147.94	146.50	13.9	12,917	0.11%
2019/06/05	26	158.77	27	156.65	155.00	-1	12,844	-0.01%
2019/06/04	26	160.00	17	159.29	158.50	9	12,875	0.07%
2019/06/03	18	157.83	9	157.61	157.00	9	12,920	0.07%
2019/05/31	9.1	159.12	5	158.10	159.00	4.1	12,944	0.03%
2019/05/30	9	158.39	7	158.21	156.00	2	12,919	0.02%
2019/05/29	6	159.50	12	158.21	160.50	-6	12,979	-0.05%
2019/05/28	4	154.88	5	155.40	156.00	-1	13,367	-0.01%
2019/05/27	5	154.70	6	154.67	153.50	-1	13,712	-0.01%
2019/05/24	5	157.00	8	156.38	154.00	-3	13,955	-0.02%
2019/05/23	10	158.60	4	159.13	157.00	6	14,456	0.04%
2019/05/22	14	166.46	31	167.40	164.00	-17	14,594	-0.12%
2019/05/21	46.2	165.08	27	166.35	167.50	19.2	14,954	0.13%
2019/05/20	25	164.88	26	164.63	163.50	-1	15,046	-0.01%
2019/05/17	19	165.66	6	164.17	164.00	13	15,252	0.09%
2019/05/16	26	167.81	34	166.43	164.00	-8	15,513	-0.05%
2019/05/15	22	169.77	18.1	170.01	170.50	3.9	15,760	0.02%
2019/05/14	9.1	163.11	11	163.18	166.00	-1.9	16,282	-0.01%
2019/05/13	29	170.43	20.1	168.11	163.00	8.9	16,483	0.05%
2019/05/10	29	175.71	27	175.78	176.00	2	16,440	0.01%
2019/05/09	9	177.11	10	176.60	174.00	-1	16,346	-0.01%
2019/05/08	13	177.85	12	178.46	180.50	1	16,422	0.01%
2019/05/07	4	182.75	3	182.83	180.50	1	16,671	0.01%
2019/05/06	15	182.43	4	182.50	180.00	11	16,917	0.07%
2019/05/03	21	189.00	9	188.50	187.50	12	16,800	0.07%
2019/05/02	12	187.25	14	188.89	190.00	-2	16,783	-0.01%
2019/04/30	16	186.88	13	187.58	189.00	3	16,826	0.02%
2019/04/29	20	192.45	13	192.46	185.00	7	16,806	0.04%
2019/04/26	16	206.00	6	205.67	204.50	10	16,612	0.06%
2019/04/25	11	203.86	10	204.10	209.00	1	16,732	0.01%
2019/04/24	6	212.50	5	211.30	208.50	1	16,749	0.01%
2019/04/23	18	212.97	28	213.45	212.50	-10	16,918	-0.06%
2019/04/22	23.1	222.77	44	218.75	218.00	-21	16,877	-0.12%
2019/04/19	10	223.40	8	221.63	224.00	2	17,096	0.01%
2019/04/18	26	226.25	50	225.10	220.50	-24	17,259	-0.14%
2019/04/17	17	221.59	49	223.42	225.00	-32	17,397	-0.18%
2019/04/16	18	214.86	34	214.09	213.00	-16	17,193	-0.09%
2019/04/15	13	210.27	15	209.90	212.00	-2	17,210	-0.01%
2019/04/12	25	207.94	15	208.23	206.00	10	17,431	0.06%
2019/04/11	39	208.90	28	209.50	207.00	11	17,404	0.06%
2019/04/10	25	205.10	14	204.57	204.00	11	17,108	0.06%
2019/04/09	41	201.04	40	202.71	206.00	1	17,053	0.01%
2019/04/08	8	198.19	13	199.04	195.00	-5	16,913	-0.03%
2019/04/03	28.1	196.96	19	195.92	196.00	9.1	17,042	0.05%
2019/04/02	13	193.00	6	192.08	192.00	7	17,040	0.04%
2019/04/01	20	195.75	22	197.50	193.00	-2	17,076	-0.01%
2019/03/29	21	199.12	30	198.42	200.00	-9	16,838	-0.05%
2019/03/28	23	195.50	7	195.79	195.00	16	17,083	0.09%
2019/03/27	12	194.54	30	193.45	197.00	-18	17,277	-0.10%
2019/03/26	8	190.31	9	189.89	190.50	-1	17,363	-0.01%
2019/03/25	7	188.36	8	188.44	188.00	-1	17,546	-0.01%
2019/03/22	23	194.63	20	195.35	194.50	3	17,700	0.02%
2019/03/21	13	190.73	11	190.64	192.00	2	17,885	0.01%
2019/03/20	12	189.67	27	189.57	190.00	-15	18,320	-0.08%
2019/03/19	13	187.81	15	188.03	187.00	-2	18,539	-0.01%
2019/03/18	26	190.04	24	190.10	189.00	2	19,030	0.01%
2019/03/15	47	188.33	47	187.16	187.00	0	19,336	0.00%
2019/03/14	14	185.75	26	184.75	183.00	-12	19,702	-0.06%
2019/03/13	19	182.61	12	183.63	185.00	7	20,134	0.03%
2019/03/12	18	182.50	37	182.91	180.00	-19	20,526	-0.09%
2019/03/11	12	178.92	12	179.96	181.00	0	21,051	0.00%
2019/03/08	42	175.08	22	174.45	178.00	20	21,080	0.09%
2019/03/07	15	179.43	12	179.08	178.00	3	21,465	0.01%
2019/03/06	38	183.83	29	183.03	183.00	9	21,878	0.04%
2019/03/05	21	182.95	28	183.36	182.50	-7	22,386	-0.03%
2019/03/04	17	182.09	9	184.06	186.00	8	22,659	0.04%
2019/02/27	33	184.05	24	183.58	181.00	9	22,734	0.04%
2019/02/26	36	200.04	39	200.50	194.50	-3	22,660	-0.01%
2019/02/25	28	200.32	23	199.70	199.00	5	22,927	0.02%
2019/02/22	34	200.16	40	199.49	197.00	-6	23,165	-0.03%
2019/02/21	49	194.01	38	194.32	197.50	11	23,107	0.05%
2019/02/20	42	194.08	39	195.79	193.00	3	23,293	0.01%
2019/02/19	16	189.56	7	189.79	188.50	9	23,828	0.04%
2019/02/18	41	189.99	35	189.14	189.00	6	24,253	0.02%
2019/02/15	41	186.89	22	187.82	184.50	19	24,650	0.08%
2019/02/14	29	197.84	29	196.98	195.50	0	24,932	0.00%
2019/02/13	7	192.57	47	191.72	198.50	-40	25,261	-0.16%
2019/02/12	27	177.63	30	179.57	180.50	-3	25,494	-0.01%
2019/02/11	10	172.30	15	172.10	171.00	-5	25,993	-0.02%
2019/01/30	14	171.71	8	172.44	171.00	6	26,747	0.02%
2019/01/29	20	170.88	4	169.50	171.50	16	27,304	0.06%
2019/01/28	28	178.38	27	177.44	174.50	1	27,836	0.00%
2019/01/25	70	174.10	80	173.21	175.00	-10	28,164	-0.04%
2019/01/24	5	166.40	13	165.81	164.00	-8	28,323	-0.03%
2019/01/23	10	163.25	10	163.95	166.00	0	28,942	0.00%
2019/01/22	4	164.88	14	164.61	163.00	-10	29,421	-0.03%
2019/01/21	34	170.18	14	169.11	168.00	20	29,895	0.07%
2019/01/18	4	165.13	8	164.88	166.00	-4	30,475	-0.01%
2019/01/17	27	165.80	21	164.62	162.50	6	30,799	0.02%
2019/01/16	14	163.04	10	163.95	164.00	4	31,293	0.01%
2019/01/15	24	159.69	31	160.58	162.50	-7	31,574	-0.02%
2019/01/11	38	157.96	40	157.38	155.00	-2	32,236	-0.01%
2019/01/10	28	155.80	11	154.77	154.50	17	32,511	0.05%
2019/01/09	22	153.32	28	156.79	157.50	-6	32,654	-0.02%
2019/01/08	12	146.25	12	146.17	146.00	0	32,780	0.00%
2019/01/07	14	146.82	17	146.97	148.00	-3	33,249	-0.01%
2019/01/04	10	138.35	19	138.13	140.00	-9	33,772	-0.03%
2019/01/03	14	150.00	18	149.94	144.50	-4	33,796	-0.01%
2019/01/02	11	153.59	6	154.50	154.00	5	34,304	0.01%
2018/12/28	2	156.50	7	156.00	154.00	-5	35,035	-0.01%
2018/12/27	21	156.86	14	156.71	156.50	7	35,617	0.02%
2018/12/26	16	156.44	16	155.97	149.50	0	35,767	0.00%
2018/12/25	11	153.95	25	153.24	155.00	-14	35,793	-0.04%
2018/12/24	11	158.95	8	159.31	160.00	3	36,010	0.01%
2018/12/22	22	157.45	11	157.45	158.00	11	36,221	0.03%
2018/12/21	23	156.72	21	157.67	160.00	2	36,796	0.01%
2018/12/20	16	158.66	34	156.04	155.50	-18	36,824	-0.05%
2018/12/19	29	163.84	15	163.37	162.00	14	36,803	0.04%
2018/12/18	24	160.92	25	160.62	160.50	-1	36,925	0.00%
2018/12/17	15	163.87	15	165.23	165.00	0	37,183	0.00%
2018/12/14	23	160.89	21	161.19	165.50	2	37,578	0.01%
2018/12/13	21	167.93	24	165.98	164.00	-3	37,772	-0.01%
2018/12/12	20	172.28	20	172.70	172.50	0	37,705	0.00%
2018/12/11	22	167.50	22	166.91	167.50	0	37,633	0.00%
2018/12/10	27	172.41	25	170.90	167.50	2	37,694	0.01%
2018/12/07	39	184.04	46	184.17	184.50	-7	37,629	-0.02%
2018/12/06	37	190.68	19	189.84	183.50	18	37,420	0.05%
2018/12/05	26	202.38	33	201.65	203.50	-7	37,372	-0.02%
2018/12/04	59	210.64	32	210.27	210.50	27	37,491	0.07%
2018/12/03	6	200.58	10	205.25	206.00	-4	37,334	-0.01%
2018/11/30	38	184.28	28	185.73	187.50	10	37,672	0.03%
2018/11/29	21	182.81	30	182.90	179.00	-9	37,535	-0.02%
2018/11/28	50	178.37	48	178.44	178.00	2	37,692	0.01%
2018/11/27	26	169.21	24	169.06	172.50	2	37,412	0.01%
2018/11/26	14	165.61	18	165.03	167.00	-4	37,304	-0.01%
2018/11/23	28	164.11	27	165.83	162.00	1	37,320	0.00%
2018/11/22	66	172.93	58	171.99	165.50	8	37,269	0.02%
2018/11/21	33	169.85	40	166.55	172.50	-7	37,278	-0.02%
2018/11/20	15	166.23	22	165.89	164.00	-7	37,202	-0.02%
2018/11/19	21	167.31	16	167.44	166.50	5	37,144	0.01%
2018/11/16	76	170.30	80	169.09	165.50	-4	37,004	-0.01%
2018/11/15	34	162.00	26.4	162.08	164.00	7.6	36,272	0.02%
2018/11/14	47	160.04	59	159.45	158.00	-12	36,215	-0.03%
2018/11/13	66	150.63	58	148.83	157.00	8	36,005	0.02%
2018/11/12	69	155.29	75	154.39	154.00	-6	36,022	-0.02%
2018/11/09	68	158.15	59	159.26	162.00	9	35,771	0.03%
2018/11/08	58	162.31	57	159.75	154.00	1	35,269	0.00%
2018/11/07	43	145.76	49	147.08	156.00	-6	34,929	-0.02%
2018/11/06	42	150.25	66	152.77	142.00	-24	34,452	-0.07%
2018/11/05	52	157.03	47	155.63	157.50	5	34,168	0.01%
2018/11/02	23	153.76	31	155.47	157.50	-8	33,749	-0.02%
2018/11/01	46	136.99	51	139.58	143.50	-5	33,412	-0.01%
2018/10/31	46	128.64	55	127.26	130.50	-9	33,151	-0.03%
2018/10/30	22	124.27	19	124.47	119.00	3	32,659	0.01%
2018/10/29	47	128.59	90	128.18	131.50	-43	32,563	-0.13%
2018/10/26	39	129.19	26	130.40	127.00	13	32,201	0.04%
2018/10/25	56	130.39	40	130.35	128.50	16	31,833	0.05%
2018/10/24	46	147.33	37	147.95	142.50	9	31,832	0.03%
2018/10/23	31	158.69	32	156.30	148.50	-1	31,323	0.00%
2018/10/22	57	159.89	56	160.20	162.00	1	30,979	0.00%
2018/10/19	17	165.18	18	166.03	163.00	-1	30,862	0.00%
2018/10/18	46	175.32	41	175.24	176.50	5	30,534	0.02%
2018/10/17	23	174.98	27	176.20	170.50	-4	30,245	-0.01%
2018/10/16	22	173.73	15	172.73	171.50	7	30,179	0.02%
2018/10/15	56	167.74	54	169.01	168.50	2	30,007	0.01%
2018/10/12	49	163.32	60	160.37	165.00	-11	29,748	-0.04%
2018/10/11	37	159.22	29	157.05	156.50	8	29,434	0.03%
2018/10/09	55	173.49	44	174.86	173.50	11	29,344	0.04%
2018/10/08	51	174.49	53.1	172.35	172.00	-2.1	28,780	-0.01%
2018/10/05	40	190.04	32	194.41	183.00	8	28,198	0.03%
2018/10/04	46	205.21	29	205.41	203.00	17	27,748	0.06%
2018/10/03	36	207.90	40	205.94	205.00	-4	27,498	-0.01%
2018/10/02	24	214.92	23	213.85	208.00	1	27,455	0.00%
2018/10/01	44	211.95	28	212.79	211.50	16	27,457	0.06%
2018/09/28	76	210.32	82	211.78	213.00	-6	27,546	-0.02%
2018/09/27	73	218.08	79	221.18	212.00	-6	27,105	-0.02%
2018/09/26	56	235.04	55	230.25	227.00	1	26,961	0.00%
2018/09/25	100	235.75	74	233.96	234.50	26	27,071	0.10%
2018/09/21	58	231.38	48	232.09	235.00	10	27,043	0.04%
2018/09/20	109	222.90	109	222.03	223.00	0	26,835	0.00%	大買/大賣/
2018/09/19	52	233.62	46	233.39	221.50	6	26,384	0.02%
2018/09/18	66	242.76	63	240.37	234.50	3	26,059	0.01%
2018/09/17	35	251.10	37	250.46	253.00	-2	25,760	-0.01%
2018/09/14	72	246.23	89	245.90	251.50	-17	25,582	-0.07%
2018/09/13	45	244.44	44	243.73	233.50	1	25,169	0.00%
2018/09/12	61	240.58	52	238.37	240.50	9	25,005	0.04%
2018/09/11	39	251.12	37	249.05	247.00	2	24,883	0.01%
2018/09/10	49	240.85	47	242.76	247.00	2	24,401	0.01%
2018/09/07	53	244.35	48	248.10	238.00	5	23,974	0.02%
2018/09/06	47	261.39	47	261.43	256.50	0	23,467	0.00%
2018/09/05	39	273.45	34	275.57	267.00	5	23,089	0.02%
2018/09/04	43	284.74	45	281.73	283.50	-2	22,846	-0.01%
2018/09/03	37.2	302.07	22	298.14	283.50	15.2	22,246	0.07%
2018/08/31	27	312.13	30	312.75	314.50	-3	22,018	-0.01%
2018/08/30	41	314.83	37	313.97	312.50	4	22,071	0.02%
2018/08/29	63	310.71	71	310.98	315.00	-8	21,949	-0.04%
2018/08/28	67	309.76	53	310.05	303.00	14	21,744	0.06%
2018/08/27	17	297.29	24	302.79	308.50	-7	21,249	-0.03%
2018/08/24	25	273.98	33	276.11	280.50	-8	20,990	-0.04%
2018/08/23	3	265.50	20	267.33	264.00	-17	21,241	-0.08%
2018/08/22	37	277.14	29	277.67	275.00	8	21,312	0.04%
2018/08/21	65	279.97	60	280.40	282.50	5	21,310	0.02%
2018/08/20	44	267.13	48	269.38	278.50	-4	21,135	-0.02%
2018/08/17	69	276.86	59	274.53	261.00	10	21,063	0.05%
2018/08/16	28	259.89	23	262.52	270.00	5	20,840	0.02%
2018/08/15	37	246.47	40	245.03	245.50	-3	20,887	-0.01%
2018/08/14	36	249.97	48	248.70	252.00	-12	20,817	-0.06%
2018/08/13	24	254.13	25	253.62	244.00	-1	20,314	0.00%
2018/08/10	44	278.93	40.4	284.35	271.00	3.6	19,989	0.02%
2018/08/09	32	301.33	30	301.32	299.00	2	19,664	0.01%
2018/08/08	48.2	315.11	37	313.65	295.00	11.2	19,452	0.06%
2018/08/07	19	307.37	25	304.56	320.50	-6	19,197	-0.03%
2018/08/06	17	300.76	10	296.20	291.50	7	18,969	0.04%
2018/08/03	21	296.76	28	296.34	289.00	-7	18,863	-0.04%
2018/08/02	14	318.53	9	321.06	308.50	5	18,451	0.03%
2018/08/01	16	346.66	14	346.25	342.50	2	18,298	0.01%
2018/07/31	31	369.37	28	361.41	347.00	3	17,989	0.02%
2018/07/30	18	392.31	7	398.00	382.00	11	17,887	0.06%
2018/07/27	10	424.60	15	426.37	424.00	-5	18,156	-0.03%
2018/07/26	28	421.43	28	424.91	420.50	0	18,569	0.00%
2018/07/25	35	398.40	26	399.19	415.00	9	18,642	0.05%
2018/07/24	17	374.59	16	385.66	391.00	1	18,778	0.01%
2018/07/23	17	355.29	18	350.22	369.50	-1	18,700	-0.01%
2018/07/20	20.2	367.36	18	359.00	344.00	2.2	18,499	0.01%
2018/07/19	25.2	383.19	30.7	374.01	382.00	-5.5	18,355	-0.03%
2018/07/18	41	405.67	35	392.91	383.50	6	18,399	0.03%
2018/07/17	15	400.57	14	400.96	412.00	1	18,211	0.01%
2018/07/16	8	428.31	7	426.57	405.50	1	18,356	0.01%
2018/07/13	20	443.25	16	443.31	435.50	4	18,736	0.02%
2018/07/12	30	413.23	33	423.77	438.00	-3	18,883	-0.02%
2018/07/11	15.1	401.26	18	404.19	406.50	-2.9	19,266	-0.01%
2018/07/10	35	405.13	40	404.75	414.50	-5	19,343	-0.03%
2018/07/09	25	417.76	18	422.25	396.00	7	19,177	0.04%
2018/07/06	32	400.89	25	406.20	410.00	7	18,816	0.04%
2018/07/05	34	448.49	13	438.23	418.00	21	18,552	0.11%
2018/07/04	15	446.47	9	445.11	451.50	6	18,560	0.03%
2018/07/03	24	469.19	23.5	461.98	450.00	0.5	18,296	0.00%
2018/07/02	17	440.88	22	449.59	458.50	-5	17,979	-0.03%
2018/06/29	13	406.42	16	409.09	417.00	-3	17,729	-0.02%
2018/06/28	10	384.35	10.1	384.14	390.00	-0.1	17,478	0.00%
2018/06/27	10	381.20	7	381.36	372.50	3	17,477	0.02%
2018/06/26	2	340.00	3	344.17	358.50	-1	17,256	-0.01%
2018/06/25	5	324.60	8	326.50	326.00	-3	17,216	-0.02%
2018/06/22	6	329.42	6	333.17	320.50	0	17,293	0.00%
2018/06/21	6	359.58	7	355.50	350.00	-1	17,171	-0.01%
2018/06/20	14	364.61	7.1	364.62	357.00	6.9	17,200	0.04%
2018/06/19	3	400.00	0	0.00	394.00	3	17,286	0.02%
2018/06/15	3	408.17	13	402.27	411.00	-10	17,344	-0.06%
2018/06/14	7	397.57	8	402.38	394.00	-1	17,317	-0.01%
2018/06/13	4	398.25	5	402.31	405.00	-1	17,391	-0.01%
2018/06/12	7	408.21	4	408.38	407.00	3	17,416	0.02%
2018/06/11	2.1	419.43	5	416.60	414.50	-2.9	17,489	-0.02%
2018/06/08	5	413.10	2.1	410.60	407.50	2.9	17,540	0.02%
2018/06/07	8	410.88	10.1	413.40	415.50	-2.1	17,441	-0.01%
2018/06/06	2	379.00	14	386.93	390.50	-12	17,153	-0.07%
2018/06/05	14	371.64	7	359.50	355.00	7	16,994	0.04%
2018/06/04	39	386.60	39	378.90	378.00	0	16,800	0.00%
2018/06/01	14	381.32	11	380.18	378.00	3	16,659	0.02%
2018/05/31	27	388.98	34	387.13	387.50	-7	16,539	-0.04%
2018/05/30	16	367.50	17	374.21	385.00	-1	15,925	-0.01%
2018/05/29	18	370.47	14	365.32	366.50	4	15,659	0.03%
2018/05/28	20.2	357.59	11	367.68	373.50	9.2	15,466	0.06%
2018/05/25	25	329.48	43	334.64	340.00	-18	15,140	-0.12%
2018/05/24	20	306.08	35.1	299.72	314.00	-15.1	14,818	-0.10%
2018/05/23	32.3	321.70	20	315.90	306.00	12.3	14,468	0.09%
2018/05/22	14	324.96	13	331.42	340.00	1	13,948	0.01%
2018/05/21	6	298.50	8	295.69	309.50	-2	13,624	-0.01%
2018/05/18	12	283.54	4	288.88	281.50	8	13,546	0.06%
2018/05/17	7	281.93	4	281.63	281.50	3	13,469	0.02%
2018/05/16	11	316.23	4	316.13	312.50	7	13,429	0.05%
2018/05/15	6	304.37	5	312.10	312.50	1	13,411	0.01%
2018/05/14	1	284.50	9	284.39	284.50	-8	13,411	-0.06%
2018/05/11	2	262.50	8	260.31	259.00	-6	13,396	-0.04%
2018/05/10	2	253.50	0	261.00	261.00	2	13,388	0.01%
2018/05/09	6	246.50	6	245.83	246.00	0	13,324	0.00%
2018/05/08	4	232.00	4	233.00	232.00	0	13,264	0.00%
2018/05/07	25	240.36	14	244.71	249.50	11	13,232	0.08%
2018/05/04	28	230.21	24.4	229.48	227.00	3.6	12,909	0.03%
2018/05/03	39	213.19	39	210.23	225.00	0	12,582	0.00%
2018/05/02	9	199.50	19	198.74	206.00	-10	12,074	-0.08%
2018/04/30	43	189.22	34	186.97	187.50	9	11,809	0.08%
2018/04/27	14	183.14	28	185.64	188.00	-14	11,518	-0.12%
2018/04/26	10	175.50	11	173.91	171.00	-1	11,358	-0.01%
2018/04/25	32	174.77	29	170.78	168.00	3	11,272	0.03%
2018/04/24	38	181.33	13	183.38	172.00	25	11,178	0.22%
2018/04/23	3	179.83	3	178.83	180.00	0	10,937	0.00%
2018/04/20	14	176.75	16	174.50	164.00	-2	10,913	-0.02%
2018/04/19	20	178.48	22	177.48	181.00	-2	10,651	-0.02%
2018/04/18	16	159.81	16.3	160.54	169.00	-0.3	10,175	0.00%
2018/04/17	37	155.51	24	155.15	157.50	13	9,912	0.13%
2018/04/16	8	141.38	13	143.31	145.50	-5	9,297	-0.05%
2018/04/13	3	130.67	4.3	131.31	132.50	-1.3	9,036	-0.01%
2018/04/12	10	129.10	8	128.06	128.00	2	8,959	0.02%
2018/04/11	14	131.96	8	128.13	129.00	6	8,959	0.07%
2018/04/10	17	126.47	48	128.41	129.50	-31	8,925	-0.35%
2018/04/09	4	121.88	5	120.40	122.00	-1	8,811	-0.01%
2018/04/03	7	118.86	26	118.92	120.00	-19	8,832	-0.22%
2018/04/02	17	121.74	7	121.71	121.50	10	8,763	0.11%
2018/03/31	5	120.30	5	119.70	120.00	0	8,657	0.00%
2018/03/30	8	121.69	14	121.54	119.00	-6	8,711	-0.07%
2018/03/29	2	116.50	3	117.33	118.50	-1	8,524	-0.01%
2018/03/28	5	115.90	5	114.80	115.00	0	8,432	0.00%
2018/03/27	9	117.33	10	117.25	119.50	-1	8,394	-0.01%
2018/03/26	4.2	111.96	6	112.58	111.00	-1.8	8,231	-0.02%
2018/03/23	37	117.92	12	114.04	112.50	25	8,240	0.30%
2018/03/22	14	120.32	11	122.73	119.50	3	8,166	0.04%
2018/03/21	14	112.21	1	112.50	112.50	13	7,858	0.17%
2018/03/20	9	110.17	8	110.75	109.50	1	7,735	0.01%
2018/03/19	4	109.38	9	109.94	110.00	-5	7,620	-0.07%
2018/03/16	5	107.10	4	106.50	105.00	1	7,456	0.01%
2018/03/15	6	105.33	7	102.43	106.00	-1	7,295	-0.01%
2018/03/14	2	99.75	11	98.40	98.50	-9	7,094	-0.13%
2018/03/13	1	94.90	3	95.87	96.00	-2	6,960	-0.03%
2018/03/12	1	94.90	5	94.88	95.40	-4	6,943	-0.06%
2018/03/09	2	93.80	0	0.00	93.00	2	6,918	0.03%
2018/03/08	5	94.40	0	0.00	94.00	5	6,952	0.07%
2018/03/07	7	95.27	5	93.50	93.10	2	6,963	0.03%
2018/03/06	9	95.49	20	96.20	95.10	-11	6,992	-0.16%
2018/03/05	5	93.24	23	93.97	93.80	-18	6,990	-0.26%
2018/03/02	9	90.06	5	90.94	91.10	4	6,972	0.06%
2018/03/01	2	87.20	3	89.07	89.90	-1	6,982	-0.01%
2018/02/27	4	88.50	1	86.80	86.40	3	7,003	0.04%
2018/02/26	0	0.00	2	86.30	87.50	-2	7,019	-0.03%
2018/02/23	6	87.32	4	84.80	83.30	2	6,937	0.03%
2018/02/22	2	85.95	0	0.00	85.70	2	6,866	0.03%
2018/02/21	1	87.00	0	0.00	86.40	1	6,865	0.01%
2018/02/12	2	84.85	1	84.50	83.60	1	6,864	0.01%
2018/02/09	1	83.20	1	84.60	84.20	0	6,924	0.00%
2018/02/08	1	87.40	0	0.00	88.00	1	6,952	0.01%
2018/02/07	5	91.66	1	92.30	89.20	4	6,924	0.06%
2018/02/06	2	87.80	5	93.78	87.30	-3	6,841	-0.04%
2018/02/05	2	93.25	1	93.10	96.20	1	6,701	0.01%
2018/02/02	1	100.50	4	97.38	95.80	-3	6,646	-0.05%
2018/02/01	2	97.45	1	97.20	98.00	1	6,548	0.02%
2018/01/31	11	98.17	5	98.34	98.30	6	6,512	0.09%
2018/01/30	3	96.90	2	97.10	97.50	1	6,446	0.02%
2018/01/29	2	94.90	3	97.07	98.00	-1	6,372	-0.02%
2018/01/26	5	91.64	2	91.00	92.20	3	6,257	0.05%
2018/01/25	5	96.56	2	95.50	95.40	3	6,086	0.05%
2018/01/24	9	98.89	3	100.10	98.30	6	6,071	0.10%
2018/01/23	17	102.53	15	105.50	100.00	2	5,920	0.03%
2018/01/22	15	105.93	10	105.65	108.50	5	5,765	0.09%
2018/01/19	7	104.14	1	106.00	103.00	6	5,632	0.11%
2018/01/18	3	101.63	14	99.59	103.00	-11	5,541	-0.20%
2018/01/17	16	95.61	8	95.71	96.40	8	5,378	0.15%
2018/01/16	19	99.15	5	97.84	96.30	14	5,247	0.27%
2018/01/15	9	97.58	12	100.96	96.60	-3	5,072	-0.06%
2018/01/12	2	102.75	1	100.50	101.00	1	4,902	0.02%
2018/01/11	1	108.00	1	102.50	102.50	0	4,819	0.00%
2018/01/10	0	104.50	0	0.00	105.00	0	4,689	0.00%
2018/01/09	1	111.00	1	109.00	109.00	0	4,688	0.00%
2018/01/08	1	113.50	0	0.00	110.00	1	4,666	0.02%
2018/01/05	7	117.50	5	116.90	116.00	2	4,630	0.04%
2018/01/04	11	116.45	10	115.10	117.00	1	4,571	0.02%
2018/01/03	1	107.50	0	0.00	111.50	1	4,456	0.02%

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析