華新科 (2492)-元大-蘆洲券商分點個股進出

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－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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	6	117.00	2	116.75	116.00	4	3,960	0.10%
2024/05/03	59	119.10	57.3	119.45	117.00	1.8	3,910	0.04%
2024/05/02	6	111.50	0	0.00	112.50	6	3,631	0.17%
2024/04/30	5.1	113.08	12	111.67	111.50	-6.9	3,644	-0.19%
2024/04/29	14	113.21	11.2	113.31	114.50	2.8	3,622	0.08%
2024/04/26	1	107.00	2	107.50	107.00	-1	3,558	-0.03%
2024/04/25	0	0.00	2	107.75	107.50	-2	3,607	-0.06%
2024/04/24	1.2	109.92	3	110.00	110.50	-1.8	3,638	-0.05%
2024/04/23	5	107.40	2	108.00	107.50	3	3,755	0.08%
2024/04/22	2	106.50	4.1	107.11	106.50	-2.1	3,764	-0.06%
2024/04/19	13.2	104.84	5	104.30	104.00	8.2	3,792	0.22%
2024/04/17	4	105.38	0.1	105.50	105.00	4	3,780	0.10%
2024/04/16	5.2	105.05	1	107.00	104.50	4.2	3,764	0.11%
2024/04/15	0.2	111.61	0	0.00	110.00	0.2	3,719	0.00%
2024/04/12	1.3	114.80	0	0.00	114.50	1.3	3,703	0.03%
2024/04/11	5.1	114.80	3.2	114.07	113.50	1.9	3,698	0.05%
2024/04/10	2	118.00	7	117.71	117.50	-5	3,684	-0.14%
2024/04/09	1	117.00	3	117.00	117.50	-2	3,712	-0.05%
2024/04/08	6.1	121.55	10	120.60	118.00	-3.9	3,718	-0.11%
2024/04/03	9.1	119.61	9.2	121.31	119.00	-0.1	3,669	0.00%
2024/04/02	27.4	123.88	14	123.00	120.50	13.4	3,630	0.37%
2024/04/01	21.2	119.74	49.7	121.99	124.00	-28.5	3,358	-0.85%
2024/03/29	22	115.18	21.1	114.93	113.00	0.9	3,016	0.03%
2024/03/28	6.2	112.08	12.2	112.62	111.50	-5.9	2,842	-0.21%
2024/03/27	1.2	108.93	0	0.00	109.00	1.2	2,777	0.04%
2024/03/26	0	0.00	5.1	108.62	109.00	-5.1	2,790	-0.18%
2024/03/25	4	110.25	3	110.83	109.50	1	2,803	0.04%
2024/03/22	1	108.00	1	109.00	109.50	0	2,835	0.00%
2024/03/21	1	108.00	0.1	108.00	109.00	0.9	2,890	0.03%
2024/03/20	23.1	109.09	5.2	108.90	107.00	18	3,059	0.59%
2024/03/19	1	107.50	1.1	107.50	108.00	-0.1	3,137	0.00%
2024/03/18	1	107.50	0	0.00	107.50	1	3,172	0.03%
2024/03/15	7	107.36	0	0.00	106.50	7	3,214	0.22%
2024/03/14	5	107.90	5	106.80	107.50	0	3,330	0.00%
2024/03/13	0	0.00	4	104.00	103.50	-4	3,348	-0.12%
2024/03/12	2	105.50	0	0.00	105.50	2	3,379	0.06%
2024/03/11	1	104.00	0	0.00	104.00	1	3,469	0.03%
2024/03/08	4.2	103.99	3	104.67	102.50	1.2	3,657	0.03%
2024/03/07	2	105.50	9	105.33	104.50	-7	3,746	-0.19%
2024/03/06	1	107.00	2	107.00	107.00	-1	3,982	-0.03%
2024/03/05	8.1	108.51	0	0.00	108.00	8.1	4,272	0.19%
2024/03/04	1	109.00	10	110.50	109.00	-9	4,763	-0.19%
2024/03/01	4	111.63	4	112.13	110.50	0	4,872	0.00%
2024/02/29	28	112.21	14.2	112.22	112.00	13.8	4,915	0.28%
2024/02/27	6	109.17	2	112.25	108.50	4	5,122	0.08%
2024/02/26	4	109.38	2	110.00	111.50	2	5,182	0.04%
2024/02/23	2	112.00	4	111.50	111.50	-2	5,212	-0.04%
2024/02/22	6.1	112.34	1	112.50	113.00	5.1	5,213	0.10%
2024/02/21	5	112.70	7.1	113.87	113.00	-2.1	5,245	-0.04%
2024/02/20	8	112.63	0	0.00	112.50	8	5,234	0.15%
2024/02/19	2	113.00	6	113.67	114.00	-4	5,224	-0.08%
2024/02/16	8	111.25	5	111.70	112.50	3	5,225	0.06%
2024/02/15	3	109.67	11	110.32	111.50	-8	5,289	-0.15%
2024/02/05	5	108.30	0	0.00	108.00	5	5,281	0.09%
2024/02/02	0	0.00	4.1	109.00	109.00	-4.1	5,347	-0.08%
2024/02/01	0	108.00	0	0.00	108.00	0	5,405	0.00%
2024/01/31	0.1	108.50	0	0.00	108.00	0.1	5,504	0.00%
2024/01/30	2.1	108.24	0	0.00	108.00	2.1	5,591	0.04%
2024/01/29	1.2	110.29	4	110.25	110.50	-2.8	5,693	-0.05%
2024/01/26	2	108.50	10	108.50	108.00	-8	5,968	-0.13%
2024/01/25	1.2	108.58	0	0.00	108.50	1.2	6,316	0.02%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	1	109.53	1.2	110.50	110.00	-0.2	6,637	0.00%
2024/01/22	0.2	108.91	1	109.00	108.00	-0.8	6,635	-0.01%
2024/01/19	3	106.34	1	107.00	107.50	2	6,628	0.03%
2024/01/18	3	107.50	0	0.00	107.00	3	6,594	0.05%
2024/01/17	11.2	110.97	5	111.90	107.00	6.2	6,572	0.09%
2024/01/16	8	111.94	1.4	111.13	111.00	6.6	6,437	0.10%
2024/01/15	1	111.00	5.2	113.74	114.50	-4.2	6,419	-0.07%
2024/01/12	4	110.88	0	0.00	110.00	4	6,378	0.06%
2024/01/11	4	111.25	6	111.67	112.50	-2	6,351	-0.03%
2024/01/10	3	111.84	4	111.50	111.50	-1	6,356	-0.02%
2024/01/09	1.3	112.63	7	113.43	113.00	-5.7	6,372	-0.09%
2024/01/08	2.2	114.83	1	117.00	114.00	1.2	6,387	0.02%
2024/01/05	2.3	116.06	0	0.00	116.00	2.3	6,411	0.04%
2024/01/04	7.2	117.34	7	116.50	116.00	0.2	6,476	0.00%
2024/01/03	6.1	118.99	8	119.25	118.00	-1.9	6,470	-0.03%
2024/01/02	3.1	122.16	3	125.00	121.00	0.1	6,421	0.00%
2023/12/29	4.1	121.63	2.8	122.36	123.00	1.3	6,388	0.02%
2023/12/28	2.1	123.24	9	123.00	123.00	-6.9	6,380	-0.11%
2023/12/27	10.1	122.00	0	0.00	122.00	10.1	6,349	0.16%
2023/12/26	5.1	122.80	1	123.00	122.50	4.1	6,324	0.06%
2023/12/25	2	124.00	4.1	124.51	124.00	-2.1	6,276	-0.03%
2023/12/22	4.1	122.02	1.3	124.04	122.00	2.8	6,259	0.04%
2023/12/21	2	123.02	7	123.21	123.50	-5	6,230	-0.08%
2023/12/20	3.2	124.82	2	125.75	124.50	1.2	6,209	0.02%
2023/12/19	11.4	125.45	5	125.20	125.00	6.4	6,196	0.10%
2023/12/18	7	128.79	3	130.50	128.50	4	6,165	0.07%
2023/12/15	5.1	132.06	1	132.00	130.50	4.1	6,163	0.07%
2023/12/14	11	136.59	2.4	136.54	134.00	8.7	6,053	0.14%
2023/12/13	2	132.75	2.4	133.58	132.50	-0.4	5,999	-0.01%
2023/12/12	7.8	132.84	2	132.25	132.00	5.8	5,991	0.10%
2023/12/11	7	136.36	10.9	135.80	134.50	-3.9	5,960	-0.06%
2023/12/08	3.4	131.54	1	133.00	132.50	2.4	5,858	0.04%
2023/12/07	2	133.75	14	133.29	133.00	-12	5,800	-0.21%
2023/12/06	6.1	134.61	1	134.00	134.00	5.1	5,791	0.09%
2023/12/05	22.2	140.74	29.5	136.44	136.50	-7.4	5,742	-0.13%
2023/12/04	18	141.72	17	141.65	140.50	1	5,676	0.02%
2023/12/01	21.1	140.31	33.1	141.71	140.00	-12	5,655	-0.21%
2023/11/30	39	138.87	101.1	139.26	136.50	-62.1	5,545	-1.12%	大賣/
2023/11/29	113.2	138.28	60.2	137.68	139.50	53	5,607	0.95%	大買/
2023/11/28	23.4	124.77	36.1	124.93	127.00	-12.7	5,566	-0.23%
2023/11/27	21.1	121.10	107.1	122.46	120.00	-86	5,470	-1.57%	大賣/
2023/11/24	144.8	125.84	66.1	126.48	124.00	78.7	5,395	1.46%	大買/
2023/11/23	11.3	120.62	28.1	121.64	122.00	-16.8	5,097	-0.33%
2023/11/22	4	118.75	9.1	118.95	120.00	-5.1	4,996	-0.10%
2023/11/21	1	117.00	7.1	117.43	116.50	-6.1	4,921	-0.12%
2023/11/20	12.9	116.60	0	0.00	116.00	12.9	4,900	0.26%
2023/11/17	2	117.00	15.1	118.84	119.50	-13.1	4,843	-0.27%
2023/11/16	2	117.00	4	118.00	117.00	-2	4,848	-0.04%
2023/11/15	14	117.00	10	117.90	117.00	4	4,832	0.08%
2023/11/14	10.1	117.59	3	117.33	116.50	7.1	4,799	0.15%
2023/11/13	14.1	122.41	6	121.33	121.50	8.1	4,733	0.17%
2023/11/10	21.3	120.98	15	121.20	121.50	6.3	4,696	0.13%
2023/11/09	1	124.00	13	124.31	124.00	-12	4,613	-0.26%
2023/11/08	15.1	124.56	15.7	124.17	123.50	-0.6	4,562	-0.01%
2023/11/07	23	125.89	11	125.00	124.50	12	4,481	0.27%
2023/11/06	6.2	122.44	5.1	123.78	123.50	1.1	4,397	0.03%
2023/11/03	31.6	122.37	37.2	122.80	122.00	-5.7	4,290	-0.13%
2023/11/02	56.4	115.31	71.1	118.10	118.50	-14.7	4,019	-0.37%
2023/11/01	9	112.11	18.6	113.22	111.00	-9.6	3,663	-0.26%
2023/10/31	3	105.33	2.1	105.28	104.50	0.9	3,393	0.03%
2023/10/27	0.1	104.50	1	104.00	103.00	-0.9	3,394	-0.03%
2023/10/26	2.3	103.99	7	103.50	103.50	-4.7	3,399	-0.14%
2023/10/25	2	108.00	0.1	107.50	107.50	1.9	3,411	0.06%
2023/10/24	0.5	106.60	6	108.00	108.50	-5.5	3,414	-0.16%
2023/10/23	3	106.50	0	0.00	106.50	3	3,406	0.09%
2023/10/18	7.1	105.28	3	105.50	105.50	4.1	3,449	0.12%
2023/10/17	1.2	108.00	6	107.75	107.00	-4.8	3,445	-0.14%
2023/10/16	1.2	108.40	2	107.75	108.50	-0.8	3,457	-0.02%
2023/10/12	2	107.75	9	106.83	108.00	-7	3,510	-0.20%
2023/10/06	9	100.00	0	0.00	99.90	9	3,476	0.26%
2023/10/05	0.7	100.50	6	100.92	100.00	-5.3	3,482	-0.15%
2023/10/04	7	99.14	0	0.00	99.30	7	3,489	0.20%
2023/09/27	0	0.00	3	100.50	102.00	-3	3,494	-0.09%
2023/09/26	3	103.50	6	101.92	101.50	-3	3,495	-0.09%
2023/09/25	1	104.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	0	0.00	24	101.54	103.50	-24	3,520	-0.68%
2023/09/21	21	99.71	8.4	99.52	99.60	12.7	3,548	0.36%
2023/09/20	2.6	104.26	5.1	105.86	103.50	-2.6	3,493	-0.07%
2023/09/19	12.1	106.82	11	106.95	106.00	1.1	3,442	0.03%
2023/09/18	6	107.75	28	108.57	108.00	-22	3,369	-0.65%
2023/09/15	5	107.10	11	107.45	108.00	-6	3,331	-0.18%
2023/09/14	2	106.25	5	106.20	107.00	-3	3,297	-0.09%
2023/09/13	4	106.75	1	107.50	105.50	3	3,280	0.09%
2023/09/12	2	105.50	5	105.10	106.00	-3	3,264	-0.09%
2023/09/11	6.2	105.56	5.1	104.60	105.00	1.2	3,251	0.04%
2023/09/08	2.6	105.96	7	105.93	106.00	-4.4	3,229	-0.14%
2023/09/07	32.3	107.82	24	106.65	106.50	8.3	3,205	0.26%
2023/09/06	23	106.85	13.5	108.40	111.00	9.5	3,129	0.30%
2023/09/05	6.4	107.80	5.1	107.59	107.50	1.4	3,044	0.04%
2023/09/04	43	110.24	19.6	108.91	107.00	23.4	2,971	0.79%
2023/09/01	6.5	104.67	91.1	105.01	108.00	-84.6	2,638	-3.21%
2023/08/31	4.1	97.73	2	97.25	98.60	2.1	2,250	0.09%
2023/08/30	0.5	96.00	0	0.00	95.90	0.5	2,274	0.02%
2023/08/28	0	0.00	1	95.80	94.90	-1	2,361	-0.04%
2023/08/25	1	94.40	2	95.10	95.00	-1	2,442	-0.04%
2023/08/24	3	95.80	3	94.83	95.40	0	2,458	0.00%
2023/08/23	1	95.90	2	96.10	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	3	96.27	96.30	-3	2,500	-0.12%
2023/08/21	4	94.90	3	95.17	94.90	1	2,482	0.04%
2023/08/18	2	94.45	3	95.23	94.50	-1	2,490	-0.04%
2023/08/17	1	94.00	1	94.50	94.00	0	2,490	0.00%
2023/08/16	2	89.95	2	91.30	91.30	0	2,480	0.00%
2023/08/14	0.1	91.90	10	92.02	91.10	-9.9	2,540	-0.39%
2023/08/11	1	91.50	2	91.95	91.50	-1	2,558	-0.04%
2023/08/09	1	90.40	0	0.00	90.30	1	2,610	0.04%
2023/08/08	12	91.86	3	91.87	91.30	9	2,629	0.34%
2023/08/07	1	92.20	1	92.90	92.70	0	2,650	0.00%
2023/08/04	2	92.80	2	93.30	93.00	0	2,678	0.00%
2023/08/02	1	93.80	1	93.70	93.30	0	2,678	0.00%
2023/08/01	3	95.43	2	95.90	94.70	1	2,797	0.04%
2023/07/31	0	0.00	1	97.50	94.90	-1	2,977	-0.03%
2023/07/28	5	94.36	1	96.70	95.70	4	2,962	0.14%
2023/07/27	0	0.00	1	95.50	95.90	-1	2,936	-0.03%
2023/07/26	1.5	93.97	4	94.00	94.00	-2.5	2,922	-0.09%
2023/07/25	11	95.05	0	0.00	95.00	11	2,934	0.38%
2023/07/24	3	94.67	8	94.85	94.10	-5	2,945	-0.17%
2023/07/21	2	97.35	0	0.00	97.30	2	2,935	0.07%
2023/07/19	1	98.70	5.7	98.52	98.50	-4.7	2,970	-0.16%
2023/07/18	0.5	99.49	10	100.75	99.30	-9.5	3,009	-0.31%
2023/07/17	13	100.02	11	99.47	100.50	2	2,991	0.07%
2023/07/14	4	97.75	12	97.81	97.90	-8	2,973	-0.27%
2023/07/13	5	98.08	2	98.00	96.40	3	3,004	0.10%
2023/07/12	0	0.00	5	95.70	95.60	-5	3,029	-0.17%
2023/07/11	7	96.39	2.2	95.96	96.60	4.9	3,173	0.15%
2023/07/07	2.2	94.20	32	93.88	94.70	-29.9	3,602	-0.83%
2023/07/06	3	95.33	0	0.00	94.80	3	3,681	0.08%
2023/07/04	5	96.22	0	0.00	96.60	5	3,818	0.13%
2023/07/03	7	96.60	2	96.45	96.50	5	3,832	0.13%
2023/06/30	5	95.78	1	95.40	95.40	4	3,864	0.10%
2023/06/29	0	96.70	13	96.04	96.80	-13	3,841	-0.34%
2023/06/28	4.1	93.36	1	93.60	93.70	3.1	3,778	0.08%
2023/06/27	5.6	94.03	1	93.80	93.60	4.6	3,781	0.12%
2023/06/26	1	94.21	0	0.00	94.80	1	3,767	0.03%
2023/06/21	15	96.03	5	96.02	94.90	10	3,782	0.26%
2023/06/20	2	95.15	9	94.80	94.80	-7	3,767	-0.19%
2023/06/16	3	95.17	0	0.00	95.80	3	3,753	0.08%
2023/06/15	1	96.80	0	0.00	96.80	1	3,729	0.03%
2023/06/14	3	96.47	16	95.72	95.70	-13	3,742	-0.35%
2023/06/13	16	95.46	0	0.00	96.10	16	3,752	0.43%
2023/06/12	0	0.00	2	95.70	94.80	-2	3,752	-0.05%
2023/06/09	15	96.18	0	0.00	96.10	15	3,703	0.41%
2023/06/08	9	95.68	8.3	95.33	95.10	0.7	3,694	0.02%
2023/06/07	4	98.90	1	99.10	99.10	3	3,651	0.08%
2023/06/06	28	100.57	3	99.83	99.00	25	3,634	0.69%
2023/06/05	0	0.00	1	104.50	104.50	-1	3,576	-0.03%
2023/06/02	2	105.00	5.3	105.35	105.50	-3.3	3,542	-0.09%
2023/06/01	1.3	103.50	3	103.17	102.50	-1.7	3,538	-0.05%
2023/05/31	2	103.25	22	103.23	104.00	-20	3,541	-0.56%
2023/05/30	9	100.00	6	100.17	100.00	3	3,488	0.09%
2023/05/29	1	100.50	0	0.00	101.00	1	3,544	0.03%
2023/05/26	0	0.00	1	100.49	100.50	-1	3,572	-0.03%
2023/05/25	2	99.50	5	99.40	99.50	-3	3,578	-0.08%
2023/05/24	0	0.00	4	99.70	100.00	-4	3,610	-0.11%
2023/05/23	5	99.90	0	0.00	100.00	5	3,626	0.14%
2023/05/22	1.1	100.55	4	100.00	100.50	-2.9	3,656	-0.08%
2023/05/19	12	99.87	23	98.72	98.60	-11	3,757	-0.29%
2023/05/18	1	99.60	5	99.80	100.00	-4	3,904	-0.10%
2023/05/17	2	98.45	3	98.90	98.40	-1	3,903	-0.03%
2023/05/16	1	98.20	3	97.80	98.20	-2	3,933	-0.05%
2023/05/15	2	94.20	0	0.00	95.20	2	3,896	0.05%
2023/05/12	8.1	95.64	1	95.70	95.70	7.1	3,887	0.18%
2023/05/11	2	98.50	0.7	97.90	96.60	1.3	3,945	0.03%
2023/05/10	0	99.20	0	0.00	98.70	0	3,936	0.00%
2023/05/09	12	99.42	2	99.00	99.00	10	3,924	0.25%
2023/05/08	24	101.45	9	101.95	99.80	15	3,908	0.38%
2023/05/05	12	99.52	23.2	100.99	102.00	-11.2	3,817	-0.29%
2023/05/04	1	94.40	0	0.00	94.30	1	3,859	0.03%
2023/05/03	1	95.40	1	94.60	94.60	0	4,051	0.00%
2023/05/02	3	96.00	0	0.00	95.90	3	4,090	0.07%
2023/04/28	9	96.37	2	95.25	95.40	7	4,112	0.17%
2023/04/27	0	94.05	0.2	93.70	93.70	-0.1	4,077	0.00%
2023/04/26	5.1	94.00	1	93.70	94.00	4.1	4,061	0.10%
2023/04/25	13	94.21	0	0.00	93.30	13	4,030	0.32%
2023/04/24	1.2	98.03	0	0.00	96.70	1.2	3,990	0.03%
2023/04/21	17	99.33	8	99.10	97.10	9	3,959	0.23%
2023/04/20	3	103.50	4	102.88	102.00	-1	3,892	-0.03%
2023/04/19	3	104.67	6	105.92	103.00	-3	3,884	-0.08%
2023/04/18	3.2	107.66	8	107.13	106.00	-4.8	3,843	-0.12%
2023/04/17	4	108.00	8.9	107.52	107.00	-4.9	3,789	-0.13%
2023/04/14	10.1	110.26	41.1	111.06	110.50	-31	3,725	-0.83%
2023/04/13	27.5	110.09	14.2	110.28	109.00	13.3	3,574	0.37%
2023/04/12	17	105.03	46	106.83	110.00	-29	3,373	-0.86%
2023/04/11	16	101.81	39.2	101.58	102.50	-23.2	3,130	-0.74%
2023/04/10	17	100.78	19	100.97	100.00	-2	3,037	-0.07%
2023/04/07	2	94.40	0.3	94.50	94.70	1.7	2,876	0.06%
2023/04/06	3	93.77	5	94.78	94.70	-2	2,867	-0.07%
2023/03/31	1	97.90	1	98.70	96.70	0	2,850	0.00%
2023/03/30	3	96.10	0	0.00	95.50	3	2,825	0.11%
2023/03/29	1	93.70	1	94.58	94.10	0	2,840	0.00%
2023/03/28	0	0.00	5	94.40	94.80	-5	2,858	-0.17%
2023/03/24	6	97.55	1	98.00	98.00	5	2,895	0.17%
2023/03/23	11	96.18	3	96.50	96.20	8	2,865	0.28%
2023/03/22	0	0.00	6	94.92	95.20	-6	2,848	-0.21%
2023/03/17	0	0.00	37	92.62	92.90	-37	2,906	-1.27%
2023/03/14	1	93.70	0	0.00	93.50	1	2,882	0.03%
2023/03/13	5	94.00	0	0.00	95.00	5	2,909	0.17%
2023/03/10	16	95.46	3	95.97	95.30	13	2,904	0.45%
2023/03/09	11	99.35	2	98.80	98.70	9	2,871	0.31%
2023/03/08	18	100.50	2.9	100.84	100.50	15.1	2,855	0.53%
2023/03/07	2	102.00	3	101.67	102.00	-1	2,838	-0.04%
2023/03/06	2	100.99	13	100.98	102.00	-11	2,805	-0.39%
2023/03/03	1.1	97.81	6	98.50	97.60	-4.9	2,749	-0.18%
2023/03/02	6	96.23	0	0.00	95.90	6	2,722	0.22%
2023/03/01	16	96.89	7.3	96.97	97.10	8.8	2,690	0.33%
2023/02/24	8	100.41	6	100.83	100.50	2	2,619	0.08%
2023/02/23	2	100.00	3	99.53	101.00	-1	2,578	-0.04%
2023/02/22	6	98.65	16	98.81	98.10	-10	2,553	-0.39%
2023/02/21	6	100.83	10	101.75	101.00	-4	2,515	-0.16%
2023/02/20	17.3	100.90	20	101.35	100.50	-2.7	2,502	-0.11%
2023/02/17	40	99.62	9.3	100.67	101.00	30.7	2,476	1.24%
2023/02/16	25	97.84	30	98.05	100.50	-5	2,360	-0.21%
2023/02/15	15	94.89	10	93.83	93.90	5	2,239	0.22%
2023/02/14	5	93.98	1	95.50	95.70	4	2,217	0.18%
2023/02/13	0	92.50	0	0.00	93.70	0	2,211	0.00%
2023/02/10	2	93.35	1	94.20	93.00	1	2,224	0.04%
2023/02/09	15	95.36	1	96.10	94.80	14	2,220	0.63%
2023/02/08	5	98.82	2	98.75	98.70	3	2,154	0.14%
2023/02/07	1	98.00	1	98.20	98.50	0	2,151	0.00%
2023/02/06	2	98.85	1	99.29	98.70	1	2,182	0.04%
2023/02/03	8	100.13	14	100.82	100.00	-6	2,200	-0.27%
2023/02/02	30	101.63	7.7	101.78	101.50	22.3	2,212	1.01%
2023/02/01	11.7	94.86	50	96.44	98.80	-38.3	2,022	-1.89%
2023/01/31	1	88.20	5	88.74	89.90	-4	1,830	-0.22%
2023/01/30	1	87.50	1	87.40	87.70	0	1,790	0.00%
2023/01/16	1	84.30	0.7	84.66	84.50	0.3	1,794	0.01%
2023/01/13	0	0.00	0.3	84.21	84.10	-0.3	1,796	-0.01%
2023/01/12	0	0.00	0	85.80	85.80	0	1,816	0.00%
2023/01/10	1	85.60	1	85.60	86.00	0	1,854	0.00%
2023/01/09	0	0.00	1	84.40	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	2	81.20	82.40	-2	1,844	-0.11%
2023/01/05	0	0.00	3	81.77	81.00	-3	1,850	-0.16%
2022/12/29	0.2	78.60	0	0.00	78.20	0.2	1,880	0.01%
2022/12/28	0	0.00	2	78.75	78.50	-2	1,898	-0.11%
2022/12/27	1	80.40	0	0.00	79.90	1	1,910	0.05%
2022/12/23	2	78.15	0	0.00	78.70	2	1,957	0.10%
2022/12/22	1	79.60	0	0.00	79.80	1	1,986	0.05%
2022/12/20	1	78.00	0	0.00	78.00	1	1,984	0.05%
2022/12/19	3	80.83	0	0.00	80.50	3	1,998	0.15%
2022/12/16	1	80.70	0	0.00	81.00	1	1,986	0.05%
2022/12/14	0	0.00	3	82.87	83.20	-3	1,983	-0.15%
2022/12/13	4	82.53	0	0.00	81.90	4	1,988	0.20%
2022/12/12	2	82.00	1	84.10	84.50	1	1,974	0.05%
2022/12/09	4	82.40	0	0.00	82.10	4	1,964	0.20%
2022/12/07	2	84.45	0	0.00	83.40	2	1,966	0.10%
2022/12/06	1	86.70	3	87.50	85.80	-2	1,964	-0.10%
2022/12/05	4	89.83	0	0.00	89.00	4	1,998	0.20%
2022/12/02	2	88.25	1	88.50	88.40	1	2,000	0.05%
2022/12/01	5	88.44	1	88.80	87.90	4	1,998	0.20%
2022/11/30	0	0.00	1	87.20	87.30	-1	1,984	-0.05%
2022/11/29	0	0.00	1	84.90	85.40	-1	1,979	-0.05%
2022/11/28	0	0.00	2	84.10	84.10	-2	1,976	-0.10%
2022/11/24	3	85.94	0	0.00	86.40	3	1,993	0.15%
2022/11/23	0	0.00	1.1	84.25	84.20	-1.1	1,994	-0.06%
2022/11/22	0	84.30	0	0.00	84.70	0	2,018	0.00%
2022/11/21	1.1	86.09	1	86.40	85.20	0.1	2,018	0.00%
2022/11/18	0	87.00	10	87.20	86.90	-10	2,012	-0.50%
2022/11/17	6.5	88.58	1	87.70	88.40	5.5	2,003	0.27%
2022/11/16	2	87.20	2	87.55	87.30	0	1,996	0.00%
2022/11/15	3.5	88.28	0	0.00	88.40	3.5	1,980	0.18%
2022/11/14	1.5	86.20	2	85.75	86.60	-0.5	1,965	-0.03%
2022/11/11	3	86.70	5.2	87.21	85.60	-2.2	1,977	-0.11%
2022/11/10	0	0.00	2	84.50	84.70	-2	1,929	-0.10%
2022/11/09	3	83.60	26	84.36	84.10	-23	1,921	-1.20%
2022/11/08	3	81.43	2	82.15	81.20	1	1,873	0.05%
2022/11/07	1	81.50	0	0.00	81.40	1	1,855	0.05%
2022/11/04	0	0.00	1	81.40	81.70	-1	1,840	-0.05%
2022/11/03	2	80.05	5.1	80.79	80.60	-3.1	1,832	-0.17%
2022/11/02	20	79.53	10	79.73	79.50	10	1,824	0.55%
2022/11/01	3	80.87	1.1	81.10	81.50	2	1,785	0.11%
2022/10/31	0	0.00	5.1	78.76	79.00	-5.1	1,729	-0.29%
2022/10/28	4	75.93	2	73.10	73.10	2	1,671	0.12%
2022/10/27	0	0.00	1	78.50	79.00	-1	1,631	-0.06%
2022/10/24	1	76.00	1	77.00	76.80	0	1,620	0.00%
2022/10/20	0.1	76.20	0	0.00	75.30	0.1	1,606	0.00%
2022/10/19	6	78.05	0	0.00	78.00	6	1,591	0.38%
2022/10/18	0	0.00	2	79.80	79.00	-2	1,565	-0.13%
2022/10/14	0	0.00	1	74.70	75.30	-1	1,580	-0.06%
2022/10/13	2	72.50	0	0.00	71.90	2	1,593	0.13%
2022/10/07	11	78.01	0	0.00	78.40	11	1,620	0.68%
2022/10/05	4	78.00	0	0.00	78.20	4	1,639	0.24%
2022/10/04	11	76.29	0	0.00	76.90	11	1,638	0.67%
2022/10/03	0.1	73.80	0	0.00	74.00	0.1	1,648	0.00%
2022/09/30	0	72.70	0	0.00	74.50	0	1,688	0.00%
2022/09/29	0	0.00	1	75.00	75.20	-1	1,690	-0.06%
2022/09/28	4	73.78	1	74.10	73.30	3	1,679	0.18%
2022/09/27	6	77.45	0	0.00	78.10	6	1,687	0.36%
2022/09/26	0.1	77.65	0	0.00	77.00	0.1	1,720	0.01%
2022/09/23	2	83.95	0	0.00	83.40	2	1,758	0.11%
2022/09/21	3	85.27	2	85.40	85.40	1	1,782	0.06%
2022/09/20	0.1	86.20	1	87.00	86.60	-1	1,763	-0.05%
2022/09/19	2.3	87.16	0	0.00	87.20	2.3	1,758	0.13%
2022/09/16	2	89.20	0	0.00	88.40	2	1,762	0.11%
2022/09/15	9	91.97	1	91.10	90.50	8	1,767	0.45%
2022/09/14	5.2	91.04	2	90.40	91.60	3.2	1,772	0.18%
2022/09/13	0	0.00	2	93.20	92.90	-2	1,776	-0.11%
2022/09/12	3	92.17	4	93.25	92.90	-1	1,817	-0.06%
2022/09/08	4	87.43	3	87.67	87.40	1	1,799	0.06%
2022/09/05	0	0.00	4	88.38	87.40	-4	1,820	-0.22%
2022/09/02	2	89.90	0	0.00	89.90	2	1,830	0.11%
2022/09/01	5	90.58	0	0.00	90.20	5	1,837	0.27%
2022/08/29	5	91.12	2	90.60	90.20	3	1,819	0.16%
2022/08/26	0	0.00	0.1	94.80	95.00	-0.1	1,823	-0.01%
2022/08/25	0	0.00	2	93.50	94.00	-2	1,843	-0.11%
2022/08/24	1	92.00	0	0.00	91.70	1	1,850	0.05%
2022/08/23	1	92.40	0	0.00	92.60	1	1,860	0.05%
2022/08/19	0	0.00	1	95.00	94.80	-1	1,950	-0.05%
2022/08/18	1	91.80	0	0.00	93.40	1	1,949	0.05%
2022/08/16	2.1	94.00	0	0.00	93.40	2.1	1,923	0.11%
2022/08/15	0	0.00	1	93.90	94.70	-1	1,914	-0.05%
2022/08/11	2	90.90	0	0.00	91.50	2	1,917	0.10%
2022/08/09	5	93.32	0	0.00	93.90	5	1,976	0.25%
2022/08/05	0	0.00	7	96.10	96.20	-7	1,966	-0.36%
2022/08/04	3	93.87	1	94.70	94.70	2	2,001	0.10%
2022/08/01	0	0.00	2	99.25	99.40	-2	2,112	-0.09%
2022/07/29	1	101.50	2	101.50	101.50	-1	2,144	-0.05%
2022/07/28	1	100.50	2	100.50	101.00	-1	2,169	-0.05%
2022/07/27	2	99.60	0	0.00	101.50	2	2,218	0.09%
2022/07/26	4	100.75	4	99.83	99.50	0	2,220	0.00%
2022/07/25	2	100.75	2	102.00	102.00	0	2,221	0.00%
2022/07/22	2	103.00	2	102.75	102.00	0	2,232	0.00%
2022/07/21	3	101.50	3	102.06	102.50	0.1	2,237	0.00%
2022/07/20	4.3	100.17	6	100.15	98.80	-1.7	2,209	-0.08%
2022/07/19	3	99.27	4	99.55	99.90	-1	2,217	-0.05%
2022/07/18	1	98.40	1	98.30	99.00	0	2,197	0.00%
2022/07/15	2	97.05	1	95.70	96.30	1	2,184	0.05%
2022/07/14	6	95.02	3	95.53	95.90	3	2,225	0.13%
2022/07/13	0.2	92.50	0.2	92.50	92.00	0	2,215	0.00%
2022/07/12	2	91.15	6	91.17	90.00	-4	2,209	-0.18%
2022/07/11	6	92.20	3.1	92.09	91.50	2.9	2,197	0.13%
2022/07/08	14.2	95.16	13	95.74	94.50	1.2	2,180	0.06%
2022/07/07	4	90.15	9	89.37	91.40	-5	2,129	-0.23%
2022/07/06	1	87.60	1	87.80	87.60	0	2,123	0.00%
2022/07/05	2	88.30	1	88.50	88.60	1	2,149	0.05%
2022/07/01	0.9	83.73	0	0.00	82.70	0.9	2,102	0.04%
2022/06/30	1	91.48	0	0.00	89.70	1	2,029	0.05%
2022/06/28	0	0.00	1	95.50	95.20	-1	1,986	-0.05%
2022/06/23	1	94.60	1	93.30	93.60	0	1,987	0.00%
2022/06/22	5	94.96	15	93.87	93.10	-10	1,977	-0.51%
2022/06/20	4.3	98.82	0	0.00	94.50	4.3	1,961	0.22%
2022/06/17	1	100.00	1	100.50	100.50	0	1,903	0.00%
2022/06/16	3	105.83	3.1	104.84	103.00	-0.1	1,869	0.00%
2022/06/15	4	106.75	5	106.10	105.50	-1	1,869	-0.05%
2022/06/14	6.2	106.03	1	107.00	107.50	5.2	1,882	0.28%
2022/06/13	9	107.83	3	108.33	107.00	6	1,903	0.32%
2022/06/10	3.5	114.50	3	114.50	113.50	0.5	1,898	0.03%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	0.1	118.50	0	0.00	118.00	0.1	1,893	0.00%
2022/06/07	3	118.50	0	0.00	118.00	3	1,903	0.16%
2022/06/06	5.2	119.75	3	118.67	120.00	2.2	1,916	0.11%
2022/06/02	1	118.00	11.1	118.46	118.00	-10.1	1,928	-0.52%
2022/06/01	2	117.25	1.2	116.93	116.50	0.9	1,952	0.04%
2022/05/31	1	116.00	1	116.50	116.00	0	1,951	0.00%
2022/05/30	14.5	116.86	6	116.75	116.50	8.5	1,952	0.44%
2022/05/27	2.1	114.97	4	114.75	116.00	-1.9	1,899	-0.10%
2022/05/26	0.5	113.00	0	0.00	111.00	0.5	1,893	0.03%
2022/05/25	0.2	111.50	13.1	110.66	111.00	-12.9	1,904	-0.68%
2022/05/23	1	111.00	3	111.50	111.50	-2	1,969	-0.10%
2022/05/20	0.1	112.50	0	0.00	111.50	0.1	2,002	0.00%
2022/05/19	0	0.00	4	109.75	111.00	-4	2,006	-0.20%
2022/05/18	7.1	113.87	1.2	114.93	113.00	6	2,013	0.30%
2022/05/17	0.2	110.50	1	112.50	112.50	-0.9	1,983	-0.04%
2022/05/16	1	106.50	1	106.50	106.50	0	1,962	0.00%
2022/05/13	0	0.00	0.1	106.00	106.50	-0.1	1,960	-0.01%
2022/05/12	0	106.50	0.1	106.50	104.00	0	1,959	0.00%
2022/05/11	0	0.00	1	106.50	107.00	-1	1,937	-0.05%
2022/05/10	10.1	109.00	0	0.00	109.50	10.1	1,916	0.52%
2022/05/09	0.1	110.50	5	108.50	108.50	-4.9	1,890	-0.26%
2022/05/06	6	114.00	3	113.00	113.00	3	1,844	0.16%
2022/05/05	1	118.00	4	119.38	118.00	-3	1,829	-0.16%
2022/05/04	7.1	118.35	2	120.00	117.50	5.1	1,823	0.28%
2022/05/03	0	0.00	2	122.00	123.50	-2	1,783	-0.11%
2022/04/29	10.3	122.99	3	123.50	122.50	7.3	1,790	0.41%
2022/04/28	0	0.00	0.1	122.50	122.50	-0.1	1,798	-0.01%
2022/04/27	0.1	119.43	9	118.22	121.00	-8.9	1,787	-0.50%
2022/04/26	1	121.00	5	120.00	121.00	-4	1,777	-0.23%
2022/04/25	2	123.50	10	123.75	121.50	-8	1,827	-0.44%
2022/04/22	3.1	129.48	1	129.00	129.00	2.1	1,809	0.12%
2022/04/21	0	0.00	1	131.50	132.00	-1	1,832	-0.05%
2022/04/20	1.1	128.02	0	0.00	129.00	1.1	1,853	0.06%
2022/04/15	3	128.50	0	0.00	129.00	3	1,936	0.15%
2022/04/14	2	132.00	0	0.00	131.50	2	1,985	0.10%
2022/04/12	0	128.00	2	127.75	128.00	-2	2,103	-0.09%
2022/04/11	2.1	130.81	5	133.00	128.50	-2.9	2,361	-0.12%
2022/04/08	7	135.86	0	0.00	136.00	7	2,391	0.29%
2022/04/07	3.1	136.39	0	0.00	135.50	3.1	2,394	0.13%
2022/04/06	4	139.38	1	139.00	139.50	3	2,384	0.13%
2022/04/01	4	140.00	0	0.00	141.00	4	2,389	0.17%
2022/03/31	0.2	143.00	0	0.00	142.00	0.2	2,416	0.01%
2022/03/28	0	0.00	6	139.08	140.00	-6	2,517	-0.24%
2022/03/25	1	142.00	0	0.00	141.00	1	2,537	0.04%
2022/03/24	2	143.50	1	144.00	144.00	1	2,548	0.04%
2022/03/23	4	145.87	3	146.17	145.00	1	2,577	0.04%
2022/03/22	0	0.00	2	145.00	145.00	-2	2,617	-0.08%
2022/03/21	12.5	144.68	0	0.00	144.00	12.5	2,726	0.46%
2022/03/17	3	143.17	3	142.50	144.50	0	2,810	0.00%
2022/03/16	6.2	136.48	5	136.50	136.00	1.2	2,793	0.04%
2022/03/15	11	138.68	0	0.00	138.50	11	2,798	0.39%
2022/03/14	1	141.50	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0.1	140.50	0	0.00	141.50	0.1	2,949	0.00%
2022/03/10	0	143.00	0	0.00	142.50	0	2,981	0.00%
2022/03/09	3	139.33	1	140.50	139.50	2	3,012	0.07%
2022/03/08	3.1	138.87	0	0.00	138.00	3.1	3,068	0.10%
2022/03/07	15	141.93	6	141.67	142.00	9	3,125	0.29%
2022/03/04	2	148.25	8	148.50	148.00	-6	3,559	-0.17%
2022/03/03	3	150.33	1	152.00	150.00	2	3,658	0.05%
2022/03/02	1	150.00	1.1	149.10	151.00	-0.1	3,710	0.00%
2022/03/01	17	151.41	6	151.25	151.00	11	3,751	0.29%
2022/02/25	6	149.00	2	147.50	146.00	4	3,827	0.10%
2022/02/24	7	148.35	0	0.00	146.50	7	3,894	0.18%
2022/02/23	2	151.75	1	151.50	151.50	1	3,966	0.03%
2022/02/22	5.1	153.24	5	153.00	153.50	0.1	4,041	0.00%
2022/02/21	15	157.00	0	0.00	157.50	15	4,181	0.36%
2022/02/18	1	156.00	0	0.00	157.00	1	4,352	0.02%
2022/02/17	2	160.50	2	158.75	158.50	0	4,386	0.00%
2022/02/16	1	158.50	9	158.44	158.50	-8	4,434	-0.18%
2022/02/15	1	155.50	0	0.00	155.00	1	4,472	0.02%
2022/02/14	1.2	155.02	1	155.00	154.50	0.2	4,496	0.00%
2022/02/11	2	158.00	21	157.55	159.50	-19	4,542	-0.42%
2022/02/10	1	158.50	1	158.00	158.50	0	4,635	0.00%
2022/02/09	2	157.50	1	158.00	158.50	1	4,670	0.02%
2022/02/08	1	156.00	1	156.50	156.50	0	4,725	0.00%
2022/02/07	22	154.89	1	154.00	153.50	21	4,964	0.42%
2022/01/26	0	0.00	7	151.14	150.50	-7	5,156	-0.14%
2022/01/24	8	152.69	0	0.00	154.00	8	5,208	0.15%
2022/01/21	1	155.00	1	156.00	155.50	0	5,227	0.00%
2022/01/19	0.1	157.00	2	156.50	156.50	-2	5,293	-0.04%
2022/01/18	5	159.80	7	160.07	157.50	-2	5,301	-0.04%
2022/01/17	0	0.00	3	158.00	157.00	-3	5,263	-0.06%
2022/01/14	8	152.13	1.2	153.00	154.50	6.9	5,266	0.13%
2022/01/13	1	153.50	2.1	154.83	154.50	-1.1	5,271	-0.02%
2022/01/12	4.2	156.99	2	157.25	156.00	2.2	5,279	0.04%
2022/01/11	22.1	160.91	6	161.25	160.50	16.1	5,269	0.31%
2022/01/10	1	168.00	5	167.20	167.50	-4	5,210	-0.08%
2022/01/07	12	167.88	2	169.50	167.00	10	5,231	0.19%
2022/01/06	2	171.00	2	171.25	171.50	0	5,233	0.00%
2022/01/05	12.3	174.48	8	174.25	173.00	4.3	5,265	0.08%
2022/01/04	45	176.40	40	176.89	177.00	5	5,217	0.10%
2022/01/03	1	169.97	14	170.36	171.00	-13	4,972	-0.26%
2021/12/30	0	0.00	2.1	166.98	167.00	-2.1	4,978	-0.04%
2021/12/29	1	166.00	24	166.50	166.50	-23	5,008	-0.46%
2021/12/28	24	167.50	0	0.00	167.50	24	5,039	0.48%
2021/12/27	1	165.50	1	167.00	167.00	0	5,057	0.00%
2021/12/24	0.1	167.75	0	0.00	166.00	0.1	5,096	0.00%
2021/12/23	0.1	169.50	10	170.25	169.00	-9.9	5,131	-0.19%
2021/12/22	5	168.00	6	169.00	169.00	-1	5,181	-0.02%
2021/12/21	2.1	166.71	4	167.00	167.00	-2	5,179	-0.04%
2021/12/20	1	166.50	0	0.00	165.00	1	5,171	0.02%
2021/12/17	1.1	166.98	2	166.25	166.50	-0.9	5,157	-0.02%
2021/12/16	13	166.58	3	166.83	166.00	10	5,136	0.19%
2021/12/15	58	166.97	54	167.06	167.50	4	5,114	0.08%
2021/12/14	16.1	163.44	1.1	164.34	162.50	14.9	5,024	0.30%
2021/12/13	6	162.50	0	0.00	162.00	6	5,000	0.12%
2021/12/10	3	164.18	0	0.00	164.00	3	4,978	0.06%
2021/12/09	9	166.50	6	166.83	167.00	3	4,960	0.06%
2021/12/08	15	164.83	2.3	165.07	164.00	12.7	4,937	0.26%
2021/12/07	9.2	164.91	38.2	165.08	164.00	-29	4,901	-0.59%
2021/12/06	8.1	170.08	6	169.17	169.00	2.1	4,809	0.04%
2021/12/03	17.1	172.03	0	0.00	172.50	17.1	4,804	0.36%
2021/12/02	22.4	172.42	0	0.00	171.00	22.4	4,774	0.47%
2021/12/01	15	174.37	5	174.00	174.50	10	4,705	0.21%
2021/11/30	10	177.85	9	179.56	173.50	1	4,614	0.02%
2021/11/29	8.1	175.51	30	170.28	176.00	-22	4,155	-0.53%
2021/11/26	45	176.13	4.1	175.48	173.00	40.9	4,068	1.01%
2021/11/25	14.1	179.76	29.1	179.57	178.50	-15	4,027	-0.37%
2021/11/24	5	178.50	40.3	177.62	179.50	-35.3	3,993	-0.88%
2021/11/23	36.4	182.25	12	180.75	180.00	24.4	3,928	0.62%
2021/11/22	25	179.14	29	180.74	183.50	-4	3,864	-0.10%
2021/11/19	7.1	177.41	28.1	175.91	177.50	-21	3,775	-0.56%
2021/11/18	29.5	175.25	46	174.62	175.00	-16.5	3,691	-0.45%
2021/11/17	46.1	167.90	24	168.04	171.00	22.1	3,533	0.62%
2021/11/16	8	161.31	3	160.50	160.50	5	3,392	0.15%
2021/11/15	2.1	159.26	16	159.78	160.00	-14	3,437	-0.41%
2021/11/12	5.1	155.00	1	155.00	154.50	4.1	3,408	0.12%
2021/11/11	11	157.23	5	156.90	156.50	6	3,375	0.18%
2021/11/10	9	158.56	7	159.14	159.00	2	3,368	0.06%
2021/11/09	2	155.25	11	157.82	159.00	-9	3,360	-0.27%
2021/11/08	11	151.27	4.1	150.89	151.50	6.9	3,263	0.21%
2021/11/05	8	155.44	8	154.81	154.00	0	3,245	0.00%
2021/11/04	32.1	159.66	10	156.85	157.50	22.1	3,204	0.69%
2021/11/03	21	156.10	11	156.64	158.00	10	2,986	0.33%
2021/11/02	10	146.45	5	144.10	144.00	5	2,795	0.18%
2021/11/01	2	150.00	4	150.00	150.00	-2	2,739	-0.07%
2021/10/29	5	151.20	8	151.63	151.00	-3	2,726	-0.11%
2021/10/28	12	154.67	14	153.96	153.50	-2	2,728	-0.07%
2021/10/27	1	150.50	0	0.00	151.50	1	2,699	0.04%
2021/10/26	4	151.63	30	151.50	150.50	-26	2,695	-0.96%
2021/10/25	1	150.00	2	149.75	151.50	-1	2,686	-0.04%
2021/10/21	1	147.00	0	0.00	147.50	1	2,735	0.04%
2021/10/20	11	146.05	1	147.00	147.50	10	2,728	0.37%
2021/10/19	2	141.51	1	143.00	145.00	1	2,729	0.04%
2021/10/18	31	144.18	0	0.00	143.00	31	2,767	1.12%
2021/10/15	1	144.52	2	146.00	146.00	-1	2,798	-0.04%
2021/10/14	0.5	140.67	2	143.00	142.00	-1.6	2,803	-0.06%
2021/10/13	5	139.50	60	140.36	138.50	-55	2,790	-1.97%
2021/10/08	3	149.00	10	150.45	148.00	-7	2,757	-0.25%
2021/10/07	10	148.00	4	149.50	150.00	6	2,769	0.22%
2021/10/06	6	146.92	0	0.00	143.50	6	2,748	0.22%
2021/10/05	0	0.00	3	147.00	149.00	-3	2,729	-0.11%
2021/10/04	3	146.50	1	146.00	146.00	2	2,731	0.07%
2021/10/01	3	149.50	6	151.42	149.50	-3	2,788	-0.11%
2021/09/30	8.3	153.09	1	154.00	153.00	7.3	2,839	0.26%
2021/09/29	43	154.86	0	0.00	155.00	43	2,848	1.51%
2021/09/28	2	158.76	2	160.25	158.00	0	2,819	0.00%
2021/09/27	2	164.50	0	0.00	163.50	2	2,851	0.07%
2021/09/24	1	167.00	0	0.00	166.50	1	3,018	0.03%
2021/09/22	1	165.50	0	0.00	165.00	1	3,268	0.03%
2021/09/17	2	168.75	3	170.67	170.50	-1	3,270	-0.03%
2021/09/16	0	0.00	5	169.00	168.50	-5	3,302	-0.15%
2021/09/15	16.5	168.50	2	167.76	167.50	14.5	3,294	0.44%
2021/09/14	11.3	173.78	0	0.00	172.00	11.3	3,316	0.34%
2021/09/13	0	0.00	1	175.00	172.50	-1	3,344	-0.03%
2021/09/10	2	171.50	0	0.00	175.00	2	3,390	0.06%
2021/09/09	1	174.50	0	0.00	174.00	1	3,462	0.03%
2021/09/08	5	174.60	0	0.00	175.00	5	3,557	0.14%
2021/09/07	1	178.50	1	180.50	178.50	0	3,636	0.00%
2021/09/06	3	180.83	13	181.77	179.50	-10	3,797	-0.26%
2021/09/03	3	182.50	2	182.50	182.00	1	3,848	0.03%
2021/09/02	11	182.09	0	0.00	181.00	11	3,903	0.28%
2021/09/01	0	0.00	1	185.00	186.50	-1	3,923	-0.03%
2021/08/27	25	188.20	13	189.31	189.00	12	3,972	0.30%
2021/08/26	2	186.50	0	0.00	185.00	2	3,958	0.05%
2021/08/25	1	185.00	3	186.83	188.50	-2	4,002	-0.05%
2021/08/23	0	0.00	0.1	182.50	183.00	-0.1	4,131	0.00%
2021/08/20	1	179.00	0.3	179.40	178.00	0.8	4,185	0.02%
2021/08/19	6	178.58	0	0.00	177.00	6	4,218	0.14%
2021/08/17	4	187.63	1	187.00	183.50	3	4,289	0.07%
2021/08/16	2	186.50	3	185.00	188.00	-1	4,359	-0.02%
2021/08/13	4	189.38	1	190.98	188.00	3	4,494	0.07%
2021/08/11	1	195.00	1	194.50	194.50	0	4,575	0.00%
2021/08/10	2	198.25	3	199.33	197.50	-1	4,678	-0.02%
2021/08/09	0	0.00	1	201.50	201.00	-1	4,792	-0.02%
2021/08/06	2	204.50	10	204.00	204.50	-8	4,976	-0.16%
2021/08/05	11	207.82	4	209.00	208.00	7	5,084	0.14%
2021/08/04	0	0.00	15	206.00	206.00	-15	5,323	-0.28%
2021/08/03	9.1	206.85	4	210.00	206.50	5.1	5,482	0.09%
2021/08/02	4	206.88	6	205.00	209.00	-2	5,536	-0.04%
2021/07/30	5	203.00	0	0.00	200.00	5	5,638	0.09%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	5	200.30	2	203.50	203.50	3	5,801	0.05%
2021/07/27	1	210.00	1	208.00	205.50	0	5,906	0.00%
2021/07/26	1	207.50	3	208.17	209.50	-2	5,999	-0.03%
2021/07/23	6	210.92	5	211.70	209.00	1	6,005	0.02%
2021/07/22	17	211.85	8.2	211.39	210.50	8.9	6,007	0.15%
2021/07/21	10	208.90	4	209.25	205.00	6	5,973	0.10%
2021/07/20	4	207.25	0	0.00	206.50	4	5,962	0.07%
2021/07/19	5	210.50	4	211.87	211.00	1	5,973	0.02%
2021/07/16	1	213.00	2	213.00	214.00	-1	6,002	-0.02%
2021/07/15	10	215.75	7.3	216.16	215.50	2.7	6,041	0.04%
2021/07/14	4	215.50	6	215.58	214.50	-2	6,130	-0.03%
2021/07/13	6	214.92	8.1	215.62	213.00	-2.1	6,161	-0.03%
2021/07/12	7	211.86	2	213.00	211.50	5	6,178	0.08%
2021/07/09	5.1	211.72	3	212.00	211.00	2.1	6,205	0.03%
2021/07/08	10.1	215.35	1	213.50	213.50	9.1	6,299	0.14%
2021/07/07	12.1	217.43	11	218.55	218.00	1.1	6,299	0.02%
2021/07/06	7.1	216.42	3	216.83	216.00	4.1	6,251	0.06%
2021/07/05	1.1	213.05	0	0.00	212.00	1.1	6,294	0.02%
2021/07/02	6.1	210.93	3.2	210.84	211.00	2.9	6,464	0.04%
2021/07/01	14.3	216.90	8.1	215.83	214.00	6.2	6,527	0.09%
2021/06/30	5.1	220.28	9	222.00	227.50	-3.9	6,425	-0.06%
2021/06/29	22	217.43	17	214.94	213.50	5	6,349	0.08%
2021/06/28	7	212.64	9.1	212.68	213.00	-2.1	6,298	-0.03%
2021/06/25	4.2	212.65	5	213.10	212.50	-0.8	6,372	-0.01%
2021/06/24	3	214.33	4	211.75	211.00	-1	6,402	-0.02%
2021/06/23	2	211.50	15	211.87	212.00	-13	6,544	-0.20%
2021/06/22	16	208.31	7	206.57	206.00	9	6,625	0.14%
2021/06/21	6	207.67	0	0.00	207.00	6	6,642	0.09%
2021/06/18	2	216.00	1	214.50	213.50	1	6,653	0.02%
2021/06/17	6	217.17	8.1	217.35	217.00	-2.1	6,663	-0.03%
2021/06/16	21	215.05	8	213.50	212.50	13	6,656	0.20%
2021/06/15	54	214.05	53	217.84	218.00	1	6,683	0.01%
2021/06/11	0	0.00	4	208.50	207.00	-4	6,593	-0.06%
2021/06/10	4	206.13	69	207.45	207.50	-65	6,805	-0.96%
2021/06/09	6	204.00	2	203.00	205.50	4	6,867	0.06%
2021/06/08	0	202.50	0	0.00	203.00	0	7,029	0.00%
2021/06/07	0	199.00	0	0.00	199.50	0	7,359	0.00%
2021/06/04	3	200.83	0	0.00	202.00	3	7,451	0.04%
2021/06/03	1	206.00	4	206.63	206.00	-3	7,585	-0.04%
2021/06/02	1	209.97	2	206.25	204.50	-1	7,708	-0.01%
2021/06/01	3	211.50	2	210.75	210.50	1	7,761	0.01%
2021/05/31	7.1	208.43	6	208.75	210.00	1.1	7,814	0.01%
2021/05/28	86	206.73	24	206.52	207.50	62	7,883	0.79%
2021/05/27	3	201.50	1	203.50	201.00	2	7,949	0.03%
2021/05/26	4	204.88	2	205.00	205.50	2	8,207	0.02%
2021/05/25	6	202.58	27	201.44	204.50	-21	8,404	-0.25%
2021/05/24	21	197.74	4	193.38	198.50	17	8,596	0.20%
2021/05/21	15	193.57	9	195.61	192.00	6	8,846	0.07%
2021/05/20	4.1	189.53	1	195.00	189.50	3.1	9,074	0.03%
2021/05/19	3.1	190.85	2	191.50	192.50	1.1	9,315	0.01%
2021/05/18	16.1	191.35	17	192.12	194.50	-1	9,625	-0.01%
2021/05/17	1	184.00	49.2	185.99	184.00	-48.2	9,952	-0.48%
2021/05/14	53	203.20	11	199.18	195.00	42	9,886	0.42%
2021/05/13	5.1	189.64	2	189.00	191.50	3.1	9,736	0.03%
2021/05/12	2	197.75	1	185.00	190.00	1	9,752	0.01%
2021/05/11	4.1	208.21	8	206.43	205.00	-3.9	9,599	-0.04%
2021/05/10	4	225.00	20.1	222.58	222.00	-16.1	9,569	-0.17%
2021/05/07	41.3	229.73	32	229.45	231.00	9.3	9,587	0.10%
2021/05/06	27	217.33	17	217.62	218.00	10	9,553	0.10%
2021/05/05	14	224.11	24	222.83	214.00	-10	9,563	-0.10%
2021/05/04	38	232.18	43	226.26	224.00	-5	9,753	-0.05%
2021/05/03	31.6	230.66	9	235.44	228.50	22.6	9,876	0.23%
2021/04/29	0.1	243.00	5	243.20	242.50	-4.9	9,839	-0.05%
2021/04/28	8	244.37	2	245.25	244.00	6	9,898	0.06%
2021/04/27	10	245.80	16	246.22	246.00	-6	10,010	-0.06%
2021/04/26	8	245.63	6	246.67	244.50	2	10,064	0.02%
2021/04/23	8	245.06	8	244.81	244.00	0	10,141	0.00%
2021/04/22	8	245.94	3	249.17	240.50	5	10,322	0.05%
2021/04/21	7	248.57	3	249.83	248.00	4	10,562	0.04%
2021/04/20	26.3	254.06	25	253.76	251.50	1.3	10,762	0.01%
2021/04/19	11	249.59	7	249.36	250.00	4	10,855	0.04%
2021/04/16	7	244.86	11	244.64	246.50	-4	11,082	-0.04%
2021/04/15	4.2	244.29	0	0.00	245.00	4.2	11,601	0.04%
2021/04/14	15.5	242.67	7	240.79	243.00	8.5	11,708	0.07%
2021/04/13	6.2	251.17	11	248.36	246.50	-4.9	11,803	-0.04%
2021/04/12	4	251.63	9	251.11	250.50	-5	11,900	-0.04%
2021/04/09	11	256.68	10.9	255.50	254.50	0.1	11,928	0.00%
2021/04/08	24	262.63	16.1	262.94	261.00	7.9	11,979	0.07%
2021/04/07	26	258.38	22	258.25	259.50	4	11,879	0.03%
2021/04/06	13	255.46	11	254.14	255.50	2	11,910	0.02%
2021/04/01	10	250.15	13	252.31	253.50	-3	11,983	-0.03%
2021/03/31	5.1	251.50	3	251.33	249.50	2.1	12,063	0.02%
2021/03/30	16	254.50	39	256.28	253.50	-23	12,483	-0.18%
2021/03/29	6	253.08	0.3	253.00	251.50	5.7	12,555	0.05%
2021/03/26	16.3	247.91	22	250.20	252.50	-5.7	12,624	-0.05%
2021/03/25	19	243.24	1	243.50	241.50	18	12,686	0.14%
2021/03/24	4.5	248.94	7	248.50	248.00	-2.5	12,729	-0.02%
2021/03/23	5.2	250.08	7	250.14	249.00	-1.8	12,952	-0.01%
2021/03/22	11	250.59	6	250.50	253.00	5	13,122	0.04%
2021/03/19	2.5	248.80	2.1	247.02	249.00	0.4	13,449	0.00%
2021/03/18	21.2	253.67	12	251.83	252.00	9.2	13,616	0.07%
2021/03/17	3.3	254.68	8.1	259.47	255.50	-4.8	14,218	-0.03%
2021/03/16	18	262.42	13.1	263.19	259.00	4.9	15,136	0.03%
2021/03/15	3	258.01	9	256.83	259.00	-6	15,560	-0.04%
2021/03/12	18.1	256.67	9.5	255.89	254.00	8.6	15,567	0.05%
2021/03/11	24.8	252.03	34	256.09	258.00	-9.2	15,712	-0.06%
2021/03/10	10	241.50	6	241.33	238.50	4	15,488	0.03%
2021/03/09	14	240.61	10	242.20	242.00	4	15,556	0.03%
2021/03/08	19	248.16	1	243.00	240.50	18	15,530	0.12%
2021/03/05	1.1	249.21	2	251.50	249.00	-1	15,774	-0.01%
2021/03/04	5.3	255.19	2	255.50	254.00	3.3	15,815	0.02%
2021/03/03	5.3	252.60	11	255.73	260.50	-5.8	15,784	-0.04%
2021/03/02	9	256.56	3.1	257.49	251.00	5.9	15,690	0.04%
2021/02/26	26.3	257.76	8.1	260.21	254.00	18.2	15,887	0.11%
2021/02/25	19.1	276.11	14.2	276.21	269.00	4.9	15,906	0.03%
2021/02/24	39.9	278.66	18.8	277.91	271.50	21.1	15,768	0.13%
2021/02/23	17.3	284.19	36.5	284.01	289.00	-19.2	15,814	-0.12%
2021/02/22	28.2	280.79	18.4	278.37	279.00	9.9	15,578	0.06%
2021/02/19	9.3	263.42	22.1	261.97	265.00	-12.8	15,256	-0.08%
2021/02/18	26.1	259.68	14	258.04	255.50	12.1	15,043	0.08%
2021/02/17	6.1	249.00	13.6	249.77	259.50	-7.5	14,819	-0.05%
2021/02/05	3	236.17	3.5	235.71	236.00	-0.5	14,448	0.00%
2021/02/04	5.2	233.42	3	234.50	232.50	2.2	14,569	0.02%
2021/02/03	0	0.00	9	235.28	237.00	-9	14,672	-0.06%
2021/02/02	1	232.00	2	232.50	232.50	-1	14,724	-0.01%
2021/02/01	2	226.50	9.7	223.71	229.00	-7.7	14,787	-0.05%
2021/01/29	6.1	226.66	8.1	227.76	220.50	-2	14,800	-0.01%
2021/01/28	14	229.50	17	229.62	227.00	-3	14,910	-0.02%
2021/01/27	2	232.50	7	233.50	233.00	-5	15,379	-0.03%
2021/01/26	25.3	239.71	16	238.22	232.00	9.3	15,864	0.06%
2021/01/25	10.3	235.94	15.1	237.96	239.00	-4.7	15,610	-0.03%
2021/01/22	1	229.00	2.1	230.52	231.50	-1.1	15,424	-0.01%
2021/01/21	0	225.50	12.3	228.44	228.00	-12.3	15,383	-0.08%
2021/01/20	4	228.50	18.1	231.37	225.50	-14.1	15,360	-0.09%
2021/01/19	3	235.83	31.3	234.91	234.50	-28.3	15,332	-0.18%
2021/01/18	2	231.75	6	229.25	233.50	-4	15,348	-0.03%
2021/01/15	15	233.67	13	233.35	232.00	2	15,245	0.01%
2021/01/14	10.2	237.42	7	237.21	240.00	3.2	15,066	0.02%
2021/01/13	31.4	236.43	34	237.57	238.50	-2.7	14,801	-0.02%
2021/01/12	22.2	235.58	7.6	234.53	232.50	14.6	14,567	0.10%
2021/01/11	24.1	242.75	29	242.53	242.00	-4.9	14,368	-0.03%
2021/01/08	52.8	239.91	87.1	239.99	238.50	-34.3	14,159	-0.24%
2021/01/07	11	228.05	7	229.36	230.50	4	13,599	0.03%
2021/01/06	11.1	226.99	7.1	228.23	224.00	4	13,473	0.03%
2021/01/05	5.2	233.62	11.5	233.20	233.00	-6.3	13,324	-0.05%
2021/01/04	4	229.25	5	229.61	230.00	-1	13,194	-0.01%
2020/12/31	23.4	230.63	19	230.58	230.50	4.4	13,151	0.03%
2020/12/30	2	225.75	5	227.10	228.50	-3	13,011	-0.02%
2020/12/29	33	224.62	23.3	223.92	224.50	9.7	12,945	0.07%
2020/12/28	7	221.36	10	220.35	222.50	-3	12,863	-0.02%
2020/12/25	16.1	226.28	2	225.00	223.00	14.1	12,777	0.11%
2020/12/24	32.3	231.87	40	231.24	227.00	-7.7	12,763	-0.06%
2020/12/23	17.2	219.95	13	219.88	220.50	4.2	12,322	0.03%
2020/12/22	8	220.94	7	222.07	215.50	1	12,237	0.01%
2020/12/21	21.2	220.44	16	219.34	221.50	5.2	12,204	0.04%
2020/12/18	12	224.46	7.3	224.58	222.50	4.8	12,012	0.04%
2020/12/17	17.1	224.38	10	228.75	230.00	7.1	11,871	0.06%
2020/12/16	14.3	229.94	10	230.80	230.50	4.3	11,616	0.04%
2020/12/15	31.2	232.75	35.4	231.19	223.00	-4.2	11,399	-0.04%
2020/12/14	27.9	240.06	16.1	239.93	237.50	11.8	11,035	0.11%
2020/12/11	46.1	239.27	44	239.89	242.00	2.1	10,796	0.02%
2020/12/10	110	235.15	104	236.92	235.00	6	10,109	0.06%	大買/大賣/
2020/12/09	35	225.17	80.3	226.74	230.00	-45.3	9,196	-0.49%
2020/12/08	17	210.74	13.3	209.96	209.50	3.7	8,527	0.04%
2020/12/07	40.3	211.67	16.2	211.01	208.50	24.1	8,444	0.29%
2020/12/04	0	0.00	4	202.50	203.00	-4	8,179	-0.05%
2020/12/03	12	201.58	25	202.38	201.50	-13	8,149	-0.16%
2020/12/02	6	201.00	6.4	199.01	199.00	-0.4	7,986	0.00%
2020/12/01	33	200.30	53.5	200.92	202.00	-20.5	7,892	-0.26%
2020/11/30	4	193.25	20.2	194.73	194.50	-16.2	7,538	-0.21%
2020/11/27	4	191.00	18	191.56	192.00	-14	7,410	-0.19%
2020/11/26	5	187.70	10	186.85	188.50	-5	7,376	-0.07%
2020/11/25	37.4	187.24	40.1	188.28	184.50	-2.8	7,356	-0.04%
2020/11/24	54	195.49	29.1	196.34	191.50	24.9	7,075	0.35%
2020/11/23	7.2	192.43	9	192.56	193.50	-1.8	6,789	-0.03%
2020/11/20	39	194.14	55	194.43	191.50	-16	6,696	-0.24%
2020/11/19	13.1	190.31	11	190.27	189.00	2.1	6,377	0.03%
2020/11/18	7	187.64	13	188.08	187.50	-6	6,377	-0.09%
2020/11/17	11.1	187.41	26	188.02	187.00	-14.9	6,428	-0.23%
2020/11/16	25.1	188.52	10	189.45	188.00	15.1	6,612	0.23%
2020/11/13	5	185.30	14	186.54	187.00	-9	6,632	-0.14%
2020/11/12	26.2	186.78	15	187.30	185.00	11.1	6,658	0.17%
2020/11/11	13	185.35	24	183.81	186.00	-11	6,606	-0.17%
2020/11/10	12	183.04	26	183.52	182.00	-14	6,482	-0.22%
2020/11/09	5	182.30	6	182.08	182.50	-1	6,362	-0.02%
2020/11/06	15	180.43	26	179.90	178.00	-11	6,352	-0.17%
2020/11/05	20	179.13	16	180.06	179.00	4	6,388	0.06%
2020/11/04	29	181.21	29.5	180.81	181.00	-0.5	6,223	-0.01%
2020/11/03	22.5	176.13	62.5	176.42	181.50	-40	5,801	-0.69%
2020/11/02	4.1	164.52	0	0.00	165.00	4.1	5,313	0.08%
2020/10/30	5.3	164.63	16.1	164.53	163.50	-10.8	5,458	-0.20%
2020/10/29	6	160.50	5	162.00	162.00	1	5,439	0.02%
2020/10/28	15.1	163.83	6	165.83	163.50	9.1	5,538	0.16%
2020/10/27	50	165.21	31	163.89	165.00	19	5,539	0.34%
2020/10/26	2	164.50	6	164.58	166.50	-4	5,445	-0.07%
2020/10/22	6	160.08	0	0.00	161.50	6	5,545	0.11%
2020/10/21	1	161.50	4	163.25	161.50	-3	5,600	-0.05%
2020/10/20	4	162.38	4	161.50	161.50	0	5,642	0.00%
2020/10/19	12	160.83	5	161.80	162.00	7	5,724	0.12%
2020/10/16	13	160.54	2	163.00	161.00	11	5,802	0.19%
2020/10/15	3	159.50	1	160.00	159.50	2	5,776	0.03%
2020/10/13	3	162.50	10	162.15	162.00	-7	5,807	-0.12%
2020/10/12	4	160.63	1	159.00	159.50	3	5,768	0.05%
2020/10/08	9	161.28	3	161.67	161.00	6	5,769	0.10%
2020/10/06	0	0.00	12	159.46	159.50	-12	5,807	-0.21%
2020/10/05	21	155.14	29	155.78	156.50	-8	5,843	-0.14%
2020/09/30	8	152.31	9	152.06	154.50	-1	5,814	-0.02%
2020/09/29	22	152.34	31	153.16	151.00	-9	5,853	-0.15%
2020/09/28	3	147.67	3	147.83	148.50	0	5,887	0.00%
2020/09/25	21	146.48	10	146.25	146.00	11	5,970	0.18%
2020/09/24	18	151.64	6	152.67	149.00	12	5,947	0.20%
2020/09/23	19	157.55	32	157.03	157.00	-13	5,876	-0.22%
2020/09/22	1	160.50	2	158.50	158.50	-1	5,928	-0.02%
2020/09/21	6	161.33	1	161.50	161.00	5	6,127	0.08%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	3	165.83	4	165.00	164.00	-1	6,368	-0.02%
2020/09/16	30	164.00	4	163.00	163.00	26	6,435	0.40%
2020/09/15	1	165.00	10	164.00	163.00	-9	6,521	-0.14%
2020/09/14	1	164.00	38	162.39	165.00	-37	6,601	-0.56%
2020/09/11	42	160.05	5	159.00	160.00	37	6,582	0.56%
2020/09/10	1	161.00	1	162.50	159.50	0	6,679	0.00%
2020/09/09	2	159.50	0	0.00	161.50	2	6,778	0.03%
2020/09/08	24	159.52	3	159.50	160.00	21	6,772	0.31%
2020/09/07	4	157.88	1	160.00	156.50	3	6,783	0.04%
2020/09/04	5	158.80	1	159.00	159.00	4	6,895	0.06%
2020/09/03	1	161.50	1	162.50	161.50	0	6,955	0.00%
2020/09/02	0	0.00	4	161.50	160.50	-4	6,998	-0.06%
2020/09/01	5	158.50	9	161.06	161.50	-4	7,127	-0.06%
2020/08/31	3	160.50	0	0.00	160.00	3	7,378	0.04%
2020/08/28	1	162.00	0	0.00	163.00	1	7,790	0.01%
2020/08/26	2	162.00	1	163.00	163.50	1	7,954	0.01%
2020/08/25	3	164.00	4	163.63	163.50	-1	8,056	-0.01%
2020/08/24	68	162.59	2	162.25	162.50	66	8,121	0.81%
2020/08/21	6	162.92	34	161.15	165.00	-28	8,124	-0.34%
2020/08/20	24	164.08	37	166.61	161.50	-13	8,160	-0.16%
2020/08/19	16	177.09	30	177.93	176.00	-14	8,130	-0.17%
2020/08/18	9	184.72	6	184.58	184.00	3	8,084	0.04%
2020/08/17	11	183.86	21	183.69	183.50	-10	8,076	-0.12%
2020/08/14	4	179.50	10	180.00	181.50	-6	8,029	-0.07%
2020/08/13	13	181.03	19	181.61	179.00	-6	8,198	-0.07%
2020/08/12	12	181.42	9	181.39	182.00	3	8,302	0.04%
2020/08/11	20	180.95	16	180.91	179.00	4	8,376	0.05%
2020/08/10	10	176.80	10	176.40	176.00	0	8,391	0.00%
2020/08/07	8	181.81	12	182.00	179.00	-4	8,543	-0.05%
2020/08/06	10	179.20	41	179.01	178.50	-31	8,603	-0.36%
2020/08/05	43.6	184.30	8	183.06	184.50	35.6	8,766	0.41%
2020/08/04	3	180.50	1	182.00	181.00	2	8,672	0.02%
2020/08/03	14	181.32	16.1	180.82	180.00	-2.1	8,730	-0.02%
2020/07/31	2	175.50	12	175.75	175.50	-10	8,734	-0.11%
2020/07/30	2	176.75	1	174.50	177.00	1	8,851	0.01%
2020/07/29	4	173.38	5	174.00	174.00	-1	9,332	-0.01%
2020/07/28	24	181.06	15	180.20	175.00	9	9,540	0.09%
2020/07/27	3.1	177.63	7	181.86	181.50	-3.9	9,628	-0.04%
2020/07/24	7	178.93	3.4	179.97	177.00	3.6	9,761	0.04%
2020/07/23	7	182.43	1	180.50	180.00	6	10,102	0.06%
2020/07/22	5	182.30	16	182.25	185.00	-11	10,574	-0.10%
2020/07/21	6	179.17	10	179.35	179.00	-4	10,873	-0.04%
2020/07/20	3	177.00	0	0.00	177.00	3	11,391	0.03%
2020/07/17	5	176.00	2	178.00	176.00	3	11,964	0.03%
2020/07/15	1	178.50	6	181.08	177.50	-5	12,433	-0.04%
2020/07/14	5.1	178.60	11	178.45	178.00	-6	12,817	-0.05%
2020/07/13	3	180.17	1	179.00	181.50	2	13,201	0.02%
2020/07/10	10	178.50	1	182.00	178.50	9	13,593	0.07%
2020/07/09	11.1	182.59	3	182.50	182.00	8.1	13,630	0.06%
2020/07/08	9.1	185.16	3	185.17	184.50	6.1	13,662	0.04%
2020/07/07	4	184.50	14	184.64	183.50	-10	13,673	-0.07%
2020/07/06	33	182.48	6	182.33	182.50	27	13,995	0.19%
2020/07/03	10.1	179.75	22	180.18	179.00	-11.9	14,388	-0.08%
2020/07/02	1.1	180.09	0	0.00	181.00	1.1	14,620	0.01%
2020/07/01	5	180.90	5	179.60	179.00	0	14,870	0.00%
2020/06/30	61.1	177.45	25	178.08	179.00	36.1	14,917	0.24%
2020/06/29	13	183.73	0	0.00	184.00	13	14,871	0.09%
2020/06/24	5	190.20	3	187.00	188.50	2	14,940	0.01%
2020/06/23	1	188.50	1	189.50	189.50	0	15,073	0.00%
2020/06/22	2	187.25	3	189.17	187.00	-1	15,190	-0.01%
2020/06/19	5	187.00	0	0.00	187.00	5	15,381	0.03%
2020/06/18	4	188.13	7	188.29	190.00	-3	15,488	-0.02%
2020/06/17	8	187.69	0	0.00	187.50	8	15,610	0.05%
2020/06/16	7	189.50	6	189.42	189.50	1	15,707	0.01%
2020/06/15	7	186.14	5	187.80	184.50	2	15,896	0.01%
2020/06/12	14.1	185.85	4	185.13	188.00	10.1	16,091	0.06%
2020/06/11	33.1	190.89	18	191.61	189.50	15.1	16,390	0.09%
2020/06/10	3	199.33	1	198.00	196.50	2	16,600	0.01%
2020/06/09	1	197.50	2	198.75	197.50	-1	16,865	-0.01%
2020/06/08	7	198.00	6	198.00	197.00	1	17,158	0.01%
2020/06/05	16.1	200.28	9.2	199.95	198.50	6.9	17,252	0.04%
2020/06/04	24	201.92	34	202.26	206.00	-10	17,272	-0.06%
2020/06/03	5	194.60	7	193.14	194.50	-2	17,049	-0.01%
2020/06/02	3	191.50	6	190.25	190.00	-3	17,052	-0.02%
2020/06/01	17	190.38	13	192.38	192.50	4	17,151	0.02%
2020/05/29	12.2	188.01	3	186.33	187.00	9.2	17,327	0.05%
2020/05/28	7	190.14	12	189.79	187.50	-5	17,442	-0.03%
2020/05/27	6	190.92	13	191.58	191.00	-7	17,657	-0.04%
2020/05/26	24	191.65	18	193.25	188.00	6	17,910	0.03%
2020/05/25	11	184.45	14	185.29	188.00	-3	18,219	-0.02%
2020/05/22	14	184.71	6	185.00	184.00	8	18,793	0.04%
2020/05/21	8	189.81	8	191.00	190.00	0	18,843	0.00%
2020/05/20	38.1	193.43	31	191.47	189.00	7.1	18,938	0.04%
2020/05/19	6.1	190.77	10	188.50	190.50	-3.9	18,858	-0.02%
2020/05/18	8	184.50	5	183.00	183.00	3	18,940	0.02%
2020/05/15	19	188.26	17	189.44	189.00	2	19,093	0.01%
2020/05/14	19	191.45	1	191.50	189.00	18	19,045	0.09%
2020/05/13	10.1	195.70	8	197.63	199.50	2.1	19,036	0.01%
2020/05/12	21.1	199.40	13	201.15	197.50	8.1	19,007	0.04%
2020/05/11	5	206.10	6	206.42	205.00	-1	18,959	-0.01%
2020/05/08	8	205.69	5	207.00	203.50	3	19,158	0.02%
2020/05/07	9	207.17	11.1	208.58	207.00	-2.1	19,294	-0.01%
2020/05/06	11	207.05	8	208.44	207.50	3	19,312	0.02%
2020/05/05	30.1	212.90	29	212.84	207.50	1.1	19,402	0.01%
2020/05/04	20	205.13	31	204.61	209.00	-11	19,276	-0.06%
2020/04/30	23	214.13	11	214.23	213.00	12	19,328	0.06%
2020/04/29	23	213.57	18	213.11	211.00	5	19,352	0.03%
2020/04/28	22	216.05	33	216.14	213.50	-11	19,384	-0.06%
2020/04/27	52.2	214.24	49	214.04	215.00	3.2	19,184	0.02%
2020/04/24	26	208.62	30	207.97	207.50	-4	18,697	-0.02%
2020/04/23	63.1	208.32	66	207.60	205.00	-2.9	18,434	-0.02%
2020/04/22	41	199.28	42	200.65	211.00	-1	18,035	-0.01%
2020/04/21	29	193.64	26	196.04	192.00	3	17,693	0.02%
2020/04/20	15	197.23	25	198.34	200.00	-10	17,741	-0.06%
2020/04/17	45.1	200.77	30	198.85	193.50	15.1	17,751	0.09%
2020/04/16	30	199.63	25	199.44	199.00	5	17,530	0.03%
2020/04/15	13	194.00	67	195.86	198.00	-54	17,374	-0.31%
2020/04/14	38	178.93	4	179.50	180.00	34	17,456	0.19%
2020/04/13	11	177.45	17.1	176.32	174.50	-6.1	17,915	-0.03%
2020/04/10	22	184.34	20	182.28	180.00	2	18,155	0.01%
2020/04/09	65	188.85	46	185.66	181.00	19	18,667	0.10%
2020/04/08	113	174.32	138	178.02	185.00	-25	18,527	-0.13%	大買/大賣/
2020/04/07	48	170.01	36	169.72	168.50	12	18,612	0.06%
2020/04/06	37.1	164.69	4	164.13	166.50	33.1	18,729	0.18%
2020/04/01	2	161.00	1	161.50	162.50	1	18,774	0.01%
2020/03/31	20	163.03	10	159.90	161.00	10	18,878	0.05%
2020/03/30	6	158.58	7	158.93	162.00	-1	19,090	-0.01%
2020/03/27	24	165.65	28	165.82	160.50	-4	19,672	-0.02%
2020/03/26	3	159.00	15.3	159.75	164.50	-12.3	19,550	-0.06%
2020/03/25	27	166.85	20	163.85	164.00	7	19,704	0.04%
2020/03/24	21	156.79	24	156.73	159.00	-3	19,454	-0.02%
2020/03/23	10	140.70	7	141.71	146.50	3	19,318	0.02%
2020/03/20	8	142.69	20	141.65	143.50	-12	19,226	-0.06%
2020/03/19	22	132.64	16	134.88	130.50	6	19,156	0.03%
2020/03/18	20	150.73	11	152.68	144.50	9	18,968	0.05%
2020/03/17	34	152.18	83	151.47	150.00	-49	18,798	-0.26%
2020/03/16	35	169.43	18	162.92	156.50	17	18,542	0.09%
2020/03/13	45	164.47	21	162.19	168.00	24	18,267	0.13%
2020/03/12	38	184.96	39	182.42	178.50	-1	18,186	-0.01%
2020/03/11	32	200.36	29	202.72	197.00	3	18,095	0.02%
2020/03/10	28	199.79	32	202.61	206.00	-4	17,973	-0.02%
2020/03/09	14	200.29	50	203.08	198.50	-36	17,818	-0.20%
2020/03/06	8	209.25	15	209.43	209.00	-7	17,862	-0.04%
2020/03/05	23	214.41	8	214.56	214.00	15	17,826	0.08%
2020/03/04	22	209.23	27	211.91	210.50	-5	17,700	-0.03%
2020/03/03	22	223.00	21	221.19	217.00	1	17,473	0.01%
2020/03/02	63	212.11	26	215.23	218.00	37	17,411	0.21%
2020/02/27	29	219.07	53	215.61	213.00	-24	17,278	-0.14%
2020/02/26	41	232.66	24	232.44	228.50	17	16,976	0.10%
2020/02/25	109	248.34	116	248.01	248.50	-7	16,459	-0.04%	大買/大賣/
2020/02/24	14	236.89	12	236.46	241.00	2	15,814	0.01%
2020/02/21	12	239.04	11	238.55	239.50	1	15,703	0.01%
2020/02/20	22	237.14	11	236.73	236.50	11	15,544	0.07%
2020/02/19	24	235.00	23	234.74	235.00	1	15,441	0.01%
2020/02/18	31	242.50	34	241.44	235.00	-3	15,240	-0.02%
2020/02/17	22	241.09	22	238.89	239.00	0	15,009	0.00%
2020/02/14	15	238.03	19	239.29	242.00	-4	15,180	-0.03%
2020/02/13	21	240.45	7	240.43	235.50	14	15,116	0.09%
2020/02/12	15	242.50	15	241.73	242.50	0	15,200	0.00%
2020/02/11	15	239.33	32	238.64	241.00	-17	15,113	-0.11%
2020/02/10	23	228.22	19	229.95	228.50	4	14,959	0.03%
2020/02/07	44	239.72	44	236.84	235.00	0	14,822	0.00%
2020/02/06	15	238.57	29	241.40	238.50	-14	14,716	-0.10%
2020/02/05	36	240.00	31	240.23	234.50	5	14,526	0.03%
2020/02/04	72	228.08	34	228.99	236.00	38	14,414	0.26%
2020/02/03	9	212.56	11	206.73	216.50	-2	14,334	-0.01%
2020/01/31	5	210.70	7	211.57	210.50	-2	14,243	-0.01%
2020/01/30	7	212.00	6	211.67	209.00	1	14,090	0.01%
2020/01/20	0	0.00	1	230.00	232.00	-1	13,931	-0.01%
2020/01/17	5	233.30	6	231.17	229.50	-1	13,978	-0.01%
2020/01/16	5	233.40	2	233.25	233.50	3	13,967	0.02%
2020/01/15	11	234.68	2	233.00	229.50	9	13,882	0.06%
2020/01/14	16	236.13	16	236.44	236.00	0	13,684	0.00%
2020/01/13	8	224.69	10	225.20	227.50	-2	13,517	-0.01%
2020/01/10	5.1	234.66	7.4	234.12	232.50	-2.3	13,301	-0.02%
2020/01/09	32	240.38	22	239.68	236.50	10	13,192	0.08%
2020/01/08	10	232.80	10	229.35	236.00	0	13,095	0.00%
2020/01/07	45	237.16	53	235.62	235.00	-8	12,912	-0.06%
2020/01/06	20	255.43	27	252.70	252.50	-7	12,570	-0.06%
2020/01/03	25	254.16	31.5	250.85	255.50	-6.5	12,538	-0.05%
2020/01/02	22	241.52	22.3	238.89	239.50	-0.3	12,203	0.00%
2019/12/31	21	236.64	27	237.54	239.00	-6	12,072	-0.05%
2019/12/30	21	227.14	20.1	228.23	230.00	0.9	11,647	0.01%
2019/12/27	11	216.41	17	216.74	219.00	-6	11,373	-0.05%
2019/12/26	9.1	209.38	11	211.27	208.50	-1.9	11,297	-0.02%
2019/12/25	32	211.78	28.5	210.76	211.50	3.5	11,741	0.03%
2019/12/24	48	200.18	56.1	201.94	208.00	-8.1	11,801	-0.07%
2019/12/23	1	188.50	12	189.38	190.50	-11	11,530	-0.10%
2019/12/20	12.6	188.56	21	189.50	189.00	-8.5	11,406	-0.07%
2019/12/19	6	185.58	6	183.83	184.00	0	11,044	0.00%
2019/12/18	6	184.92	1	185.00	183.50	5	11,011	0.05%
2019/12/17	1.1	187.68	2.2	184.95	184.50	-1.1	10,951	-0.01%
2019/12/16	5	186.20	13	186.58	187.00	-8	10,887	-0.07%
2019/12/13	2.2	183.45	6	182.58	183.50	-3.8	10,801	-0.04%
2019/12/12	1.1	183.00	8	182.69	182.50	-6.9	10,785	-0.06%
2019/12/11	1	184.98	10.5	183.67	184.00	-9.5	10,705	-0.09%
2019/12/10	2	181.75	3	182.50	182.50	-1	10,605	-0.01%
2019/12/09	4	185.25	6	184.42	184.00	-2	10,564	-0.02%
2019/12/06	9.1	179.63	13.1	179.59	181.00	-4	10,324	-0.04%
2019/12/05	4	175.88	2	176.75	176.00	2	10,201	0.02%
2019/12/04	7	177.86	7	177.21	175.50	0	10,186	0.00%
2019/12/03	23	176.76	23	177.87	177.00	0	10,186	0.00%
2019/12/02	5	171.70	10	173.00	173.00	-5	9,979	-0.05%
2019/11/29	4.1	170.39	2	172.50	170.00	2.1	9,953	0.02%
2019/11/28	14	174.18	5	173.80	172.50	9	10,108	0.09%
2019/11/27	4	173.50	7	174.14	176.00	-3	10,466	-0.03%
2019/11/26	12	173.79	10	172.75	171.00	2	10,336	0.02%
2019/11/25	4	167.00	6	166.83	168.50	-2	10,219	-0.02%
2019/11/22	3	163.67	1	165.00	163.50	2	10,157	0.02%
2019/11/21	1	163.50	0	0.00	165.00	1	10,190	0.01%
2019/11/20	1	165.50	2	166.50	165.50	-1	10,185	-0.01%
2019/11/19	9	167.33	6	167.67	167.50	3	10,176	0.03%
2019/11/18	3	166.50	7	165.71	166.00	-4	10,204	-0.04%
2019/11/15	5	168.80	8	168.31	166.50	-3	10,232	-0.03%
2019/11/14	21	168.02	13	168.23	168.50	8	10,269	0.08%
2019/11/13	15	169.63	13	169.27	168.00	2	10,203	0.02%
2019/11/12	2	163.00	2	161.50	163.50	0	9,994	0.00%
2019/11/11	12	161.83	1	166.50	160.00	11	9,943	0.11%
2019/11/08	11.5	173.76	9	172.67	172.00	2.5	9,767	0.03%
2019/11/07	3	176.00	0	0.00	175.00	3	9,722	0.03%
2019/11/06	6	182.58	4	182.63	180.50	2	9,754	0.02%
2019/11/05	4	182.25	1	181.50	182.00	3	9,853	0.03%
2019/11/04	3	182.50	5	181.30	182.00	-2	9,902	-0.02%
2019/11/01	18	178.69	6	178.92	181.50	12	9,970	0.12%
2019/10/31	10	186.50	7	188.93	183.50	3	9,818	0.03%
2019/10/30	3	186.50	14	185.50	187.00	-11	9,665	-0.11%
2019/10/29	13	182.96	14	185.50	182.00	-1	9,595	-0.01%
2019/10/28	3	185.33	1	186.50	185.00	2	9,720	0.02%
2019/10/25	4	185.13	10	184.70	185.50	-6	9,791	-0.06%
2019/10/24	10	184.85	15	184.73	183.50	-5	9,855	-0.05%
2019/10/23	13	180.77	5	181.50	182.00	8	9,833	0.08%
2019/10/22	4	181.88	2	182.25	182.00	2	9,872	0.02%
2019/10/21	4	184.25	6	185.33	183.50	-2	9,874	-0.02%
2019/10/18	2	181.50	0	0.00	182.50	2	9,840	0.02%
2019/10/17	6	182.33	8	181.88	184.00	-2	9,817	-0.02%
2019/10/16	16	181.72	7	179.71	179.00	9	9,809	0.09%
2019/10/15	49	188.21	49.1	187.80	185.50	-0.1	9,670	0.00%
2019/10/14	6	184.67	11	185.00	185.00	-5	9,462	-0.05%
2019/10/09	12	181.50	16	182.38	180.00	-4	9,319	-0.04%
2019/10/08	6	181.08	8	182.06	181.00	-2	9,103	-0.02%
2019/10/07	5	183.60	9	183.56	183.00	-4	8,885	-0.05%
2019/10/04	15	179.27	10	179.40	178.00	5	8,757	0.06%
2019/10/03	13	179.65	3	179.50	179.50	10	8,774	0.11%
2019/10/02	16	182.53	14	182.00	182.00	2	8,740	0.02%
2019/10/01	26.5	182.28	44	183.20	183.00	-17.5	8,641	-0.20%
2019/09/27	18	171.89	28	171.75	174.50	-10	8,311	-0.12%
2019/09/26	23	165.63	38	167.28	167.50	-15	8,065	-0.19%
2019/09/25	4	158.13	2	157.50	158.00	2	7,722	0.03%
2019/09/24	3	160.50	0	0.00	159.50	3	7,907	0.04%
2019/09/23	1	162.00	4	162.50	161.50	-3	7,927	-0.04%
2019/09/20	2	163.75	21	162.05	162.00	-19	7,981	-0.24%
2019/09/19	1	164.50	2	162.00	162.00	-1	7,996	-0.01%
2019/09/18	2	162.25	6	162.75	163.00	-4	8,082	-0.05%
2019/09/17	5	163.50	6	162.00	161.00	-1	8,147	-0.01%
2019/09/16	3.1	157.36	0	0.00	159.00	3.1	8,218	0.04%
2019/09/12	0	0.00	6	159.33	159.50	-6	8,653	-0.07%
2019/09/11	1	158.00	1	157.00	158.00	0	8,719	0.00%
2019/09/10	7	156.36	6	156.08	156.50	1	8,749	0.01%
2019/09/09	20.1	157.05	15	160.83	156.00	5.1	8,791	0.06%
2019/09/06	2	165.50	4	164.38	163.00	-2	8,755	-0.02%
2019/09/05	21	164.95	7	163.21	162.50	14	8,689	0.16%
2019/09/04	0	161.00	0	0.00	161.00	0	8,600	0.00%
2019/09/03	0	0.00	2	159.25	160.00	-2	8,645	-0.02%
2019/09/02	12	162.00	17	161.12	160.00	-5	8,683	-0.06%
2019/08/30	45	156.47	62	156.56	158.00	-17	8,695	-0.20%
2019/08/29	9	147.06	9	148.17	147.50	0	8,440	0.00%
2019/08/28	0	0.00	9	146.67	148.00	-9	8,551	-0.11%
2019/08/27	5	144.20	2	146.75	144.00	3	8,604	0.03%
2019/08/26	3.1	143.84	5	144.30	144.50	-2	8,724	-0.02%
2019/08/23	3	147.33	1.1	149.05	148.50	1.9	8,827	0.02%
2019/08/22	5.1	147.49	2	148.50	146.00	3.1	8,935	0.03%
2019/08/21	5	147.90	5	149.60	147.50	0	8,975	0.00%
2019/08/20	4.1	149.51	7	150.43	149.00	-2.9	9,017	-0.03%
2019/08/19	15	149.90	15	149.87	150.00	0	9,090	0.00%
2019/08/16	2	144.00	0	0.00	145.00	2	9,146	0.02%
2019/08/15	13	143.38	0	0.00	142.50	13	9,183	0.14%
2019/08/14	8	150.31	1	149.00	149.00	7	9,207	0.08%
2019/08/13	10	150.50	2	149.50	150.00	8	9,263	0.09%
2019/08/12	2	153.50	1	153.50	154.00	1	9,326	0.01%
2019/08/08	4	152.25	11	153.00	151.50	-7	9,437	-0.07%
2019/08/07	16	167.63	7	168.36	165.50	9	9,453	0.10%
2019/08/06	5.7	172.51	1	173.50	172.00	4.7	9,510	0.05%
2019/08/05	8	177.00	2	176.75	175.00	6	9,627	0.06%
2019/08/02	8	176.44	2	176.00	176.50	6	9,707	0.06%
2019/08/01	2	178.25	6	179.42	180.00	-4	9,725	-0.04%
2019/07/31	4	175.88	4	175.50	177.00	0	9,796	0.00%
2019/07/30	7	180.00	13	180.15	177.00	-6	9,848	-0.06%
2019/07/29	4.3	178.07	5	177.90	178.00	-0.7	9,823	-0.01%
2019/07/26	12	173.92	14	174.18	177.50	-2	9,832	-0.02%
2019/07/25	8	168.00	11	169.45	172.00	-3	9,757	-0.03%
2019/07/24	4.1	169.97	16	169.28	168.50	-11.9	9,869	-0.12%
2019/07/23	8	166.88	5	165.50	165.50	3	10,150	0.03%
2019/07/22	11	167.05	12	165.08	165.00	-1	10,210	-0.01%
2019/07/19	4	168.13	0	0.00	169.00	4	10,352	0.04%
2019/07/18	11	169.77	4	168.75	168.50	7	10,435	0.07%
2019/07/17	3	172.33	2	172.50	172.50	1	10,519	0.01%
2019/07/16	4	174.50	4	174.38	174.00	0	10,643	0.00%
2019/07/15	6	169.75	16	169.28	170.00	-10	10,683	-0.09%
2019/07/12	9	171.00	2	171.75	172.50	7	10,891	0.06%
2019/07/11	5	173.50	6	171.42	170.50	-1	11,136	-0.01%
2019/07/10	5.9	170.99	3	169.83	172.00	2.9	11,227	0.03%
2019/07/09	34	169.18	27	169.15	168.00	7	11,269	0.06%
2019/07/08	6.1	176.67	1	176.00	175.50	5.1	11,343	0.04%
2019/07/05	18	180.67	17	181.26	180.00	1	11,643	0.01%
2019/07/04	21	180.21	15	181.50	181.00	6	11,724	0.05%
2019/07/03	6	174.00	5	174.30	173.50	1	11,837	0.01%
2019/07/02	10	169.75	36	172.19	172.00	-26	11,794	-0.22%
2019/07/01	18.2	169.55	23	169.57	169.50	-4.8	11,839	-0.04%
2019/06/28	21	163.05	3	163.83	164.00	18	11,765	0.15%
2019/06/27	1	164.00	2	165.50	164.00	-1	12,070	-0.01%
2019/06/26	3	163.00	3	163.33	163.00	0	12,199	0.00%
2019/06/25	17	163.53	20	164.05	162.50	-3	12,310	-0.02%
2019/06/24	6	163.83	7	163.64	167.00	-1	12,404	-0.01%
2019/06/21	18	164.14	25	164.04	162.00	-7	12,386	-0.06%
2019/06/20	24	164.60	46	164.35	165.50	-22	12,365	-0.18%
2019/06/19	22	154.82	4	155.13	155.00	18	12,199	0.15%
2019/06/18	2	154.00	2	153.25	152.00	0	12,204	0.00%
2019/06/17	6	153.50	27	152.67	155.00	-21	12,313	-0.17%
2019/06/14	5	152.20	5	153.50	151.00	0	12,334	0.00%
2019/06/13	10	149.70	9	150.94	149.50	1	12,405	0.01%
2019/06/12	11	150.00	11	150.05	152.00	0	12,688	0.00%
2019/06/11	26	151.13	28	151.09	151.00	-2	12,806	-0.02%
2019/06/10	14	150.39	16	149.97	150.00	-2	12,812	-0.02%
2019/06/06	47.1	148.26	18.5	147.62	146.50	28.6	12,917	0.22%
2019/06/05	30	157.22	34	158.66	155.00	-4	12,844	-0.03%
2019/06/04	4	159.75	2	159.50	158.50	2	12,875	0.02%
2019/06/03	10	157.90	8	158.69	157.00	2	12,920	0.02%
2019/05/31	13	158.58	19	160.03	159.00	-6	12,944	-0.05%
2019/05/30	17	157.68	8	156.94	156.00	9	12,919	0.07%
2019/05/29	7	158.65	21	157.64	160.50	-14	12,979	-0.11%
2019/05/28	2	154.00	3	155.00	156.00	-1	13,367	-0.01%
2019/05/27	20	153.75	7	154.07	153.50	13	13,712	0.09%
2019/05/24	2	155.00	1	157.00	154.00	1	13,955	0.01%
2019/05/23	17	158.41	3	157.67	157.00	14	14,456	0.10%
2019/05/22	8	166.56	5	167.10	164.00	3	14,594	0.02%
2019/05/21	11	166.50	6	164.50	167.50	5	14,954	0.03%
2019/05/20	1	164.50	2	165.75	163.50	-1	15,046	-0.01%
2019/05/17	19	164.89	6	164.25	164.00	13	15,252	0.09%
2019/05/16	12	165.42	10	166.80	164.00	2	15,513	0.01%
2019/05/15	20	169.20	30	169.72	170.50	-10	15,760	-0.06%
2019/05/14	18	164.50	16	159.81	166.00	2	16,282	0.01%
2019/05/13	22	167.05	14	166.82	163.00	8	16,483	0.05%
2019/05/10	7	175.79	1	173.50	176.00	6	16,440	0.04%
2019/05/09	1	175.50	1	174.00	174.00	0	16,346	0.00%
2019/05/08	7	178.50	7	177.29	180.50	0	16,422	0.00%
2019/05/07	16	182.22	2	182.25	180.50	14	16,671	0.08%
2019/05/06	25	182.50	20	180.85	180.00	5	16,917	0.03%
2019/05/03	15	188.43	15	189.57	187.50	0	16,800	0.00%
2019/05/02	3	187.33	6	188.50	190.00	-3	16,783	-0.02%
2019/04/30	25	187.00	25	187.02	189.00	0	16,826	0.00%
2019/04/29	20	193.18	12	190.33	185.00	8	16,806	0.05%
2019/04/26	7	205.36	5	205.20	204.50	2	16,612	0.01%
2019/04/25	7	203.50	6	204.83	209.00	1	16,732	0.01%
2019/04/24	9	210.39	10	210.70	208.50	-1	16,749	-0.01%
2019/04/23	15	211.70	15	211.60	212.50	0	16,918	0.00%
2019/04/22	10	222.80	2	219.25	218.00	8	16,877	0.05%
2019/04/19	15	223.43	9	221.67	224.00	6	17,096	0.04%
2019/04/18	22	227.20	29	223.36	220.50	-7	17,259	-0.04%
2019/04/17	29	220.93	38	223.14	225.00	-9	17,397	-0.05%
2019/04/16	9	215.44	6	214.42	213.00	3	17,193	0.02%
2019/04/15	14	209.50	14	210.82	212.00	0	17,210	0.00%
2019/04/12	10	209.25	27	207.76	206.00	-17	17,431	-0.10%
2019/04/11	38	209.32	36	210.21	207.00	2	17,404	0.01%
2019/04/10	27	204.72	19	204.63	204.00	8	17,108	0.05%
2019/04/09	27	202.85	64	203.47	206.00	-37	17,053	-0.22%
2019/04/08	7	197.14	6	199.67	195.00	1	16,913	0.01%
2019/04/03	6	196.67	7	197.14	196.00	-1	17,042	-0.01%
2019/04/02	11	191.95	11	193.00	192.00	0	17,040	0.00%
2019/04/01	29	198.19	17	199.79	193.00	12	17,076	0.07%
2019/03/29	10	198.50	23	199.30	200.00	-13	16,838	-0.08%
2019/03/28	12	196.42	5.1	196.08	195.00	6.9	17,083	0.04%
2019/03/27	2	195.00	13	193.42	197.00	-11	17,277	-0.06%
2019/03/26	2	190.50	18	190.11	190.50	-16	17,363	-0.09%
2019/03/25	11	188.45	5.1	188.11	188.00	5.9	17,546	0.03%
2019/03/22	57	195.70	44	194.11	194.50	13	17,700	0.07%
2019/03/21	5	190.80	17	190.88	192.00	-12	17,885	-0.07%
2019/03/20	1	188.50	5	190.10	190.00	-4	18,320	-0.02%
2019/03/19	22	188.61	10	187.20	187.00	12	18,539	0.06%
2019/03/18	14.1	191.13	9	190.22	189.00	5.1	19,030	0.03%
2019/03/15	11	187.77	15	187.67	187.00	-4	19,336	-0.02%
2019/03/14	9.1	183.72	4	184.88	183.00	5.1	19,702	0.03%
2019/03/13	6	184.00	5	182.20	185.00	1	20,134	0.00%
2019/03/12	4	184.25	11	182.41	180.00	-7	20,526	-0.03%
2019/03/11	9	177.61	0	0.00	181.00	9	21,051	0.04%
2019/03/08	2.1	175.10	2	173.50	178.00	0.1	21,080	0.00%
2019/03/07	6	180.42	6	177.92	178.00	0	21,465	0.00%
2019/03/06	12	183.75	9	183.33	183.00	3	21,878	0.01%
2019/03/05	2	183.75	11	183.23	182.50	-9	22,386	-0.04%
2019/03/04	10	182.50	14	182.75	186.00	-4	22,659	-0.02%
2019/02/27	47	185.40	31.8	183.24	181.00	15.3	22,734	0.07%
2019/02/26	44	200.81	42	200.70	194.50	2	22,660	0.01%
2019/02/25	82	200.05	74	201.11	199.00	8	22,927	0.03%
2019/02/22	61	199.34	61	200.02	197.00	0	23,165	0.00%
2019/02/21	30	194.43	21	193.98	197.50	9	23,107	0.04%
2019/02/20	55	196.09	45	195.81	193.00	10	23,293	0.04%
2019/02/19	7	189.64	9	189.50	188.50	-2	23,828	-0.01%
2019/02/18	17	188.71	19	189.32	189.00	-2	24,253	-0.01%
2019/02/15	15	187.33	3	188.17	184.50	12	24,650	0.05%
2019/02/14	17	198.71	22	196.45	195.50	-5	24,932	-0.02%
2019/02/13	11	194.64	28	194.14	198.50	-17	25,261	-0.07%
2019/02/12	70	179.31	68	178.69	180.50	2	25,494	0.01%
2019/02/11	7	171.93	6	171.50	171.00	1	25,993	0.00%
2019/01/30	4	171.63	2	172.00	171.00	2	26,747	0.01%
2019/01/29	5	170.20	8	170.25	171.50	-3	27,304	-0.01%
2019/01/28	20	176.35	22	177.64	174.50	-2	27,836	-0.01%
2019/01/25	41	171.98	42	173.55	175.00	-1	28,164	0.00%
2019/01/24	2	165.75	1	166.50	164.00	1	28,323	0.00%
2019/01/23	0	0.00	4	161.75	166.00	-4	28,942	-0.01%
2019/01/22	17	164.74	13	163.42	163.00	4	29,421	0.01%
2019/01/21	3	169.67	1	170.00	168.00	2	29,895	0.01%
2019/01/18	1	164.00	3	164.83	166.00	-2	30,475	-0.01%
2019/01/17	11	166.73	9	165.44	162.50	2	30,799	0.01%
2019/01/16	11	163.55	13	162.42	164.00	-2	31,293	-0.01%
2019/01/15	25	160.00	45	160.12	162.50	-20	31,574	-0.06%
2019/01/14	1	156.50	3	155.00	156.50	-2	31,733	-0.01%
2019/01/11	33	157.70	20	158.48	155.00	13	32,236	0.04%
2019/01/10	21	155.64	18	154.58	154.50	3	32,511	0.01%
2019/01/09	19	153.74	50	158.82	157.50	-31	32,654	-0.09%
2019/01/08	14.1	146.14	24	146.38	146.00	-10	32,780	-0.03%
2019/01/07	13	146.38	11	146.95	148.00	2	33,249	0.01%
2019/01/04	38.1	137.11	32	137.81	140.00	6.1	33,772	0.02%
2019/01/03	21.1	147.18	8	152.88	144.50	13.1	33,796	0.04%
2019/01/02	2.1	154.96	5	154.20	154.00	-3	34,304	-0.01%
2018/12/28	6	158.00	7	157.07	154.00	-1	35,035	0.00%
2018/12/27	18	157.47	20	156.40	156.50	-2	35,617	-0.01%
2018/12/26	8.1	155.80	6	157.00	149.50	2.1	35,767	0.01%
2018/12/25	23.1	154.26	11	153.95	155.00	12.1	35,793	0.03%
2018/12/24	18	158.22	18	158.28	160.00	0	36,010	0.00%
2018/12/22	9	157.39	8.3	157.40	158.00	0.7	36,221	0.00%
2018/12/21	24	156.88	35	156.73	160.00	-11	36,796	-0.03%
2018/12/20	54.1	158.12	38	157.07	155.50	16.1	36,824	0.04%
2018/12/19	30	162.80	30	163.05	162.00	0	36,803	0.00%
2018/12/18	28	160.64	21	160.38	160.50	7	36,925	0.02%
2018/12/17	40	163.86	46	164.86	165.00	-6	37,183	-0.02%
2018/12/14	35	161.41	38	159.55	165.50	-3	37,578	-0.01%
2018/12/13	27	166.28	22	164.52	164.00	5	37,772	0.01%
2018/12/12	21	172.71	24	172.33	172.50	-3	37,705	-0.01%
2018/12/11	45	166.99	48	167.15	167.50	-3	37,633	-0.01%
2018/12/10	48	171.47	21	169.98	167.50	27	37,694	0.07%
2018/12/07	28	182.73	25	183.18	184.50	3	37,629	0.01%
2018/12/06	48	194.50	34	196.85	183.50	14	37,420	0.04%
2018/12/05	31	203.60	25	202.80	203.50	6	37,372	0.02%
2018/12/04	38	210.66	29	210.95	210.50	9	37,491	0.02%
2018/12/03	8	202.00	7	204.29	206.00	1	37,334	0.00%
2018/11/30	26	184.87	27	185.41	187.50	-1	37,672	0.00%
2018/11/29	19	181.95	41	182.28	179.00	-22	37,535	-0.06%
2018/11/28	20	177.33	33	177.38	178.00	-13	37,692	-0.03%
2018/11/27	22	169.80	29	169.24	172.50	-7	37,412	-0.02%
2018/11/26	18	165.31	21	164.76	167.00	-3	37,304	-0.01%
2018/11/23	13	166.00	11	162.59	162.00	2	37,320	0.01%
2018/11/22	106	172.66	76	168.78	165.50	30	37,269	0.08%	大買/
2018/11/21	16	165.84	43	166.80	172.50	-27	37,278	-0.07%
2018/11/20	30	166.12	14	165.93	164.00	16	37,202	0.04%
2018/11/19	12	167.88	12	167.96	166.50	0	37,144	0.00%
2018/11/16	78	168.56	88	168.57	165.50	-10	37,004	-0.03%
2018/11/15	15	160.87	33	162.64	164.00	-18	36,272	-0.05%
2018/11/14	34	160.25	33	160.27	158.00	1	36,215	0.00%
2018/11/13	39	148.88	44	150.10	157.00	-5	36,005	-0.01%
2018/11/12	31	154.71	22	153.82	154.00	9	36,022	0.02%
2018/11/09	55	159.45	41	158.39	162.00	14	35,771	0.04%
2018/11/08	61	160.34	60	161.78	154.00	1	35,269	0.00%
2018/11/07	29	148.28	39	149.96	156.00	-10	34,929	-0.03%
2018/11/06	42.2	149.59	35	151.31	142.00	7.2	34,452	0.02%
2018/11/05	42	157.63	30	156.65	157.50	12	34,168	0.04%
2018/11/02	39	155.06	92	156.38	157.50	-53	33,749	-0.16%
2018/11/01	15	137.53	18	142.06	143.50	-3	33,412	-0.01%
2018/10/31	20	126.83	34	127.37	130.50	-14	33,151	-0.04%
2018/10/30	61	124.80	29	119.90	119.00	32	32,659	0.10%
2018/10/29	44	128.53	47	128.69	131.50	-3	32,563	-0.01%
2018/10/26	48	128.42	62	127.08	127.00	-14	32,201	-0.04%
2018/10/25	34	130.07	27	131.52	128.50	7	31,833	0.02%
2018/10/24	31	145.16	25	146.78	142.50	6	31,832	0.02%
2018/10/23	31	154.89	11	158.86	148.50	20	31,323	0.06%
2018/10/22	28	158.14	34	158.85	162.00	-6	30,979	-0.02%
2018/10/19	55	164.71	39	165.69	163.00	16	30,862	0.05%
2018/10/18	22	175.16	21	175.74	176.50	1	30,534	0.00%
2018/10/17	21	175.71	26	175.65	170.50	-5	30,245	-0.02%
2018/10/16	24	173.85	30	172.92	171.50	-6	30,179	-0.02%
2018/10/15	49	167.53	36	168.74	168.50	13	30,007	0.04%
2018/10/12	47	162.87	76	160.47	165.00	-29	29,748	-0.10%
2018/10/11	13	157.96	6	157.67	156.50	7	29,434	0.02%
2018/10/09	24	173.00	28	171.88	173.50	-4	29,344	-0.01%
2018/10/08	149	170.96	148	173.62	172.00	1	28,780	0.00%	大買/大賣/
2018/10/05	83	187.46	46	191.41	183.00	37	28,198	0.13%
2018/10/04	42	207.33	41	209.11	203.00	1	27,748	0.00%
2018/10/03	20	207.98	27	207.83	205.00	-7	27,498	-0.03%
2018/10/02	49	213.56	62	212.19	208.00	-13	27,455	-0.05%
2018/10/01	33	210.86	29	211.36	211.50	4	27,457	0.01%
2018/09/28	23	212.37	31	211.34	213.00	-8	27,546	-0.03%
2018/09/27	24	219.96	22	220.70	212.00	2	27,105	0.01%
2018/09/26	31	231.68	27	233.67	227.00	4	26,961	0.01%
2018/09/25	29	232.62	30	234.88	234.50	-1	27,071	0.00%
2018/09/21	40	231.09	49	230.71	235.00	-9	27,043	-0.03%
2018/09/20	65	220.65	79	219.63	223.00	-14	26,835	-0.05%
2018/09/19	89.1	232.62	66	230.66	221.50	23.1	26,384	0.09%
2018/09/18	41	241.48	25	241.06	234.50	16	26,059	0.06%
2018/09/17	13.1	250.37	11	250.14	253.00	2.1	25,760	0.01%
2018/09/14	50	246.19	76	247.73	251.50	-26	25,582	-0.10%
2018/09/13	69	246.49	65	244.81	233.50	4	25,169	0.02%
2018/09/12	71	239.68	68	239.37	240.50	3	25,005	0.01%
2018/09/11	26	250.73	27	250.56	247.00	-1	24,883	0.00%
2018/09/10	37	241.73	38	241.79	247.00	-1	24,401	0.00%
2018/09/07	45	238.81	25	245.90	238.00	20	23,974	0.08%
2018/09/06	22	262.09	12	261.50	256.50	10	23,467	0.04%
2018/09/05	31	276.69	18	278.33	267.00	13	23,089	0.06%
2018/09/04	46	287.14	31.4	280.24	283.50	14.6	22,846	0.06%
2018/09/03	58	287.57	8.1	289.30	283.50	49.9	22,246	0.22%
2018/08/31	9	311.28	10	309.55	314.50	-1	22,018	0.00%
2018/08/30	32	314.09	27	314.09	312.50	5	22,071	0.02%
2018/08/29	35	310.50	37	310.62	315.00	-2	21,949	-0.01%
2018/08/28	24	308.77	28	309.75	303.00	-4	21,744	-0.02%
2018/08/27	14	302.96	58	305.46	308.50	-44	21,249	-0.21%
2018/08/24	34	273.88	47	276.02	280.50	-13	20,990	-0.06%
2018/08/23	25	267.86	25	272.10	264.00	0	21,241	0.00%
2018/08/22	24	278.06	21	276.36	275.00	3	21,312	0.01%
2018/08/21	48	280.21	71.1	280.36	282.50	-23.1	21,310	-0.11%
2018/08/20	31	264.63	33	264.74	278.50	-2	21,135	-0.01%
2018/08/17	90	270.31	49	273.69	261.00	41	21,063	0.19%
2018/08/16	13	257.27	17	262.27	270.00	-4	20,840	-0.02%
2018/08/15	25	245.60	21	245.52	245.50	4	20,887	0.02%
2018/08/14	40	251.59	64	243.73	252.00	-24	20,817	-0.12%
2018/08/13	30.1	251.11	28	252.71	244.00	2.1	20,314	0.01%
2018/08/10	42.1	283.01	24	286.96	271.00	18.1	19,989	0.09%
2018/08/09	7	299.29	4	301.50	299.00	3	19,664	0.02%
2018/08/08	26	315.19	14	312.68	295.00	12	19,452	0.06%
2018/08/07	3	311.00	7	310.71	320.50	-4	19,197	-0.02%
2018/08/06	4	300.38	4	296.25	291.50	0	18,969	0.00%
2018/08/03	38	296.34	28	297.25	289.00	10	18,863	0.05%
2018/08/02	12	314.67	8	317.88	308.50	4	18,451	0.02%
2018/08/01	8.2	347.21	10	342.50	342.50	-1.8	18,298	-0.01%
2018/07/31	35	369.40	57.5	357.42	347.00	-22.5	17,989	-0.12%
2018/07/30	16	388.94	5	393.50	382.00	11	17,887	0.06%
2018/07/27	9	427.00	8.1	424.61	424.00	1	18,156	0.01%
2018/07/26	9	422.33	11	425.95	420.50	-2	18,569	-0.01%
2018/07/25	11	396.32	12	406.63	415.00	-1	18,642	-0.01%
2018/07/24	27	376.72	19	381.82	391.00	8	18,778	0.04%
2018/07/23	35	349.20	36	343.28	369.50	-1	18,700	-0.01%
2018/07/20	24	370.79	15	358.45	344.00	9	18,499	0.05%
2018/07/19	20	380.78	61	372.09	382.00	-41	18,355	-0.22%
2018/07/18	23	405.11	24	383.04	383.50	-1	18,399	-0.01%
2018/07/17	24	398.63	23	401.37	412.00	1	18,211	0.01%
2018/07/16	18	422.08	9	423.50	405.50	9	18,356	0.05%
2018/07/13	10	439.45	13	443.08	435.50	-3	18,736	-0.02%
2018/07/12	22	416.66	21	420.64	438.00	1	18,883	0.01%
2018/07/11	34	401.43	34	401.96	406.50	0	19,266	0.00%
2018/07/10	14	405.14	16	405.03	414.50	-2	19,343	-0.01%
2018/07/09	27	418.85	23	413.72	396.00	4	19,177	0.02%
2018/07/06	47	406.59	29	406.55	410.00	18	18,816	0.10%
2018/07/05	23	443.52	10	434.50	418.00	13	18,552	0.07%
2018/07/04	15	448.00	14.1	448.02	451.50	0.9	18,560	0.00%
2018/07/03	40	474.38	27.6	467.93	450.00	12.4	18,296	0.07%
2018/07/02	12	442.29	25	451.14	458.50	-13	17,979	-0.07%
2018/06/29	34	409.97	38.1	409.73	417.00	-4.1	17,729	-0.02%
2018/06/28	12	382.96	10	384.35	390.00	2	17,478	0.01%
2018/06/27	26	379.50	29.1	377.79	372.50	-3.1	17,477	-0.02%
2018/06/26	9	338.61	8	337.13	358.50	1	17,256	0.01%
2018/06/25	9	326.06	21	327.76	326.00	-12	17,216	-0.07%
2018/06/22	11	334.73	17	332.62	320.50	-6	17,293	-0.03%
2018/06/21	18.1	365.22	16	361.31	350.00	2.1	17,171	0.01%
2018/06/20	36	365.89	18	360.31	357.00	18	17,200	0.10%
2018/06/19	5	399.20	5	398.90	394.00	0	17,286	0.00%
2018/06/15	5	406.70	5	410.00	411.00	0	17,344	0.00%
2018/06/14	7	402.43	9	402.00	394.00	-2	17,317	-0.01%
2018/06/13	7	399.79	5	401.70	405.00	2	17,391	0.01%
2018/06/12	11	408.95	9	411.39	407.00	2	17,416	0.01%
2018/06/11	6	418.58	5	419.10	414.50	1	17,489	0.01%
2018/06/08	7	409.70	6	410.42	407.50	1	17,540	0.01%
2018/06/07	14	411.11	23.3	411.95	415.50	-9.3	17,441	-0.05%
2018/06/06	12	385.46	16.2	388.07	390.50	-4.2	17,153	-0.02%
2018/06/05	7	359.07	3	365.33	355.00	4	16,994	0.02%
2018/06/04	5	385.30	3	383.00	378.00	2	16,800	0.01%
2018/06/01	6	381.00	5	381.60	378.00	1	16,659	0.01%
2018/05/31	14	390.39	14	385.29	387.50	0	16,539	0.00%
2018/05/30	12	370.54	8.7	369.35	385.00	3.3	15,925	0.02%
2018/05/29	19	367.08	27	363.04	366.50	-8	15,659	-0.05%
2018/05/28	39	364.21	34.1	369.92	373.50	4.9	15,466	0.03%
2018/05/25	28	332.02	19	329.00	340.00	9	15,140	0.06%
2018/05/24	29	307.31	26	307.77	314.00	3	14,818	0.02%
2018/05/23	15	323.77	17.5	324.44	306.00	-2.5	14,468	-0.02%
2018/05/22	23	329.35	23	331.43	340.00	0	13,948	0.00%
2018/05/21	4	295.50	6	287.17	309.50	-2	13,624	-0.01%
2018/05/18	14	286.39	3	297.67	281.50	11	13,546	0.08%
2018/05/17	4	282.25	5.2	281.79	281.50	-1.2	13,469	-0.01%
2018/05/16	20	317.38	27	310.54	312.50	-7	13,429	-0.05%
2018/05/15	5.2	299.73	8	306.88	312.50	-2.8	13,411	-0.02%
2018/05/14	1	284.50	0	0.00	284.50	1	13,411	0.01%
2018/05/11	2	265.00	1	276.50	259.00	1	13,396	0.01%
2018/05/10	2	252.75	4.3	255.94	261.00	-2.3	13,388	-0.02%
2018/05/09	2	241.00	4	244.63	246.00	-2	13,324	-0.02%
2018/05/08	11	233.86	5	232.60	232.00	6	13,264	0.05%
2018/05/07	40	242.46	49	245.00	249.50	-9	13,232	-0.07%
2018/05/04	21	230.26	15.2	229.71	227.00	5.8	12,909	0.04%
2018/05/03	57	213.24	58	217.22	225.00	-1	12,582	-0.01%
2018/05/02	14.2	199.68	22	202.86	206.00	-7.8	12,074	-0.06%
2018/04/30	26	189.73	18.3	188.48	187.50	7.7	11,809	0.07%
2018/04/27	28	183.55	33.3	186.71	188.00	-5.3	11,518	-0.05%
2018/04/26	15	175.60	16	171.38	171.00	-1	11,358	-0.01%
2018/04/25	33	177.29	24	169.17	168.00	9	11,272	0.08%
2018/04/24	8	179.44	11	177.50	172.00	-3	11,178	-0.03%
2018/04/23	4	179.38	9	179.50	180.00	-5	10,937	-0.05%
2018/04/20	12	173.63	5	174.10	164.00	7	10,913	0.06%
2018/04/19	25.3	176.22	29.1	177.18	181.00	-3.8	10,651	-0.04%
2018/04/18	22	160.93	13	161.65	169.00	9	10,175	0.09%
2018/04/17	39	155.88	42	155.86	157.50	-3	9,912	-0.03%
2018/04/16	16	141.66	27.1	143.55	145.50	-11.1	9,297	-0.12%
2018/04/13	4	132.50	3	131.50	132.50	1	9,036	0.01%
2018/04/12	5	130.50	7	129.00	128.00	-2	8,959	-0.02%
2018/04/11	26	129.31	20	127.98	129.00	6	8,959	0.07%
2018/04/10	10	127.25	8	127.31	129.50	2	8,925	0.02%
2018/04/09	2	121.00	0.8	121.50	122.00	1.2	8,811	0.01%
2018/04/03	1	119.50	0	0.00	120.00	1	8,832	0.01%
2018/04/02	5	122.80	5	121.80	121.50	0	8,763	0.00%
2018/03/31	1	119.50	2	120.00	120.00	-1	8,657	-0.01%
2018/03/30	6	121.33	16	120.47	119.00	-10	8,711	-0.11%
2018/03/29	10	116.80	9.3	117.46	118.50	0.7	8,524	0.01%
2018/03/28	2	116.25	3	115.33	115.00	-1	8,432	-0.01%
2018/03/27	9	116.22	9	117.28	119.50	0	8,394	0.00%
2018/03/26	3	112.50	2	112.00	111.00	1	8,231	0.01%
2018/03/23	17	117.41	4	112.50	112.50	13	8,240	0.16%
2018/03/22	7	120.50	25	120.98	119.50	-18	8,166	-0.22%
2018/03/21	7	112.57	5	112.40	112.50	2	7,858	0.03%
2018/03/20	11	111.41	11	110.45	109.50	0	7,735	0.00%
2018/03/19	10	108.70	17	109.09	110.00	-7	7,620	-0.09%
2018/03/16	4	106.50	8	106.69	105.00	-4	7,456	-0.05%
2018/03/15	11	104.18	14	105.14	106.00	-3	7,295	-0.04%
2018/03/14	27	97.94	20	99.41	98.50	7	7,094	0.10%
2018/03/13	1	95.00	3	95.50	96.00	-2	6,960	-0.03%
2018/03/12	7	95.11	8	94.74	95.40	-1	6,943	-0.01%
2018/03/09	4	93.23	3	93.70	93.00	1	6,918	0.01%
2018/03/08	4	93.98	4	93.75	94.00	0	6,952	0.00%
2018/03/07	3	94.50	15	94.94	93.10	-12	6,963	-0.17%
2018/03/06	7	95.56	10	95.59	95.10	-3	6,992	-0.04%
2018/03/05	2	93.20	24	93.86	93.80	-22	6,990	-0.31%
2018/03/02	19	90.54	16	90.90	91.10	3	6,972	0.04%
2018/03/01	7	88.11	23	88.36	89.90	-16	6,982	-0.23%
2018/02/27	38	87.84	9	87.38	86.40	29	7,003	0.41%
2018/02/26	3	86.70	15	86.13	87.50	-12	7,019	-0.17%
2018/02/23	15	86.66	3	86.37	83.30	12	6,937	0.17%
2018/02/22	3	85.47	2	85.90	85.70	1	6,866	0.01%
2018/02/21	4	86.50	4	86.40	86.40	0	6,865	0.00%
2018/02/12	5	84.48	4	84.33	83.60	1	6,864	0.01%
2018/02/09	6	83.88	6	84.38	84.20	0	6,924	0.00%
2018/02/08	5	87.40	3	88.73	88.00	2	6,952	0.03%
2018/02/07	16	90.15	9	90.23	89.20	7	6,924	0.10%
2018/02/06	10	90.27	3	87.63	87.30	7	6,841	0.10%
2018/02/05	2	94.60	4	95.18	96.20	-2	6,701	-0.03%
2018/02/02	9	100.33	3	96.73	95.80	6	6,646	0.09%
2018/02/01	4	97.95	6	97.78	98.00	-2	6,548	-0.03%
2018/01/31	14	98.90	5	98.64	98.30	9	6,512	0.14%
2018/01/30	9	97.54	6	97.18	97.50	3	6,446	0.05%
2018/01/29	8	96.53	11	96.81	98.00	-3	6,372	-0.05%
2018/01/26	6	91.13	4	92.55	92.20	2	6,257	0.03%
2018/01/25	5	96.78	5	97.24	95.40	0	6,086	0.00%
2018/01/24	3	98.93	2	97.30	98.30	1	6,071	0.02%
2018/01/23	12	102.58	5	102.40	100.00	7	5,920	0.12%
2018/01/22	5	106.00	6	105.83	108.50	-1	5,765	-0.02%
2018/01/19	10	103.85	7	102.71	103.00	3	5,632	0.05%
2018/01/18	9	99.73	7	101.09	103.00	2	5,541	0.04%
2018/01/17	8	94.55	8	95.54	96.40	0	5,378	0.00%
2018/01/16	6	96.58	17	96.80	96.30	-11	5,247	-0.21%
2018/01/15	13	96.04	6	94.65	96.60	7	5,072	0.14%
2018/01/12	7	102.43	3	100.83	101.00	4	4,902	0.08%
2018/01/11	9	104.50	6	104.42	102.50	3	4,819	0.06%
2018/01/10	3	106.17	2	104.75	105.00	1	4,689	0.02%
2018/01/09	2	108.50	5	109.70	109.00	-3	4,688	-0.06%
2018/01/08	7	111.43	4	112.13	110.00	3	4,666	0.06%
2018/01/05	8	116.19	9	115.50	116.00	-1	4,630	-0.02%
2018/01/04	9	115.78	10	116.80	117.00	-1	4,571	-0.02%
2018/01/03	8	107.38	3	109.33	111.50	5	4,456	0.11%
2018/01/02	3	101.17	2	102.25	101.50	1	4,329	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

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析