華新科 (2492)-元大-新莊券商分點個股進出

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
114.5
漲跌
▲7.5
漲幅
+7.01%
成交量
6,131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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	8.1	114.24	4	110.75	114.50	4.1	3,622	0.11%
2024/04/26	1	107.00	1	108.00	107.00	0	3,558	0.00%
2024/04/25	2.4	108.00	0	0.00	107.50	2.4	3,607	0.07%
2024/04/24	0	0.00	2.2	109.45	110.50	-2.2	3,638	-0.06%
2024/04/23	1.2	106.92	0	0.00	107.50	1.2	3,755	0.03%
2024/04/22	2	107.00	2.2	107.27	106.50	-0.2	3,764	-0.01%
2024/04/19	2.2	103.64	3.2	104.48	104.00	-1	3,792	-0.03%
2024/04/18	2	106.75	2	107.00	106.50	0	3,779	0.00%
2024/04/17	2.1	105.26	1	105.00	105.00	1.1	3,780	0.03%
2024/04/16	0.1	107.00	4	106.13	104.50	-3.9	3,764	-0.10%
2024/04/15	1.1	111.64	5.2	111.60	110.00	-4.1	3,719	-0.11%
2024/04/12	0.2	115.00	0	0.00	114.50	0.2	3,703	0.01%
2024/04/11	0.8	114.63	4	114.50	113.50	-3.2	3,698	-0.09%
2024/04/10	0	0.00	1	119.50	117.50	-1	3,684	-0.03%
2024/04/09	4	117.88	3	117.33	117.50	1	3,712	0.03%
2024/04/08	8	120.63	5	119.70	118.00	3	3,718	0.08%
2024/04/03	2	120.75	6.5	119.19	119.00	-4.5	3,669	-0.12%
2024/04/02	36	123.72	7	123.50	120.50	29	3,630	0.80%
2024/04/01	5	121.00	27.1	120.56	124.00	-22.1	3,358	-0.66%
2024/03/29	18.2	114.44	14	115.28	113.00	4.2	3,016	0.14%
2024/03/28	3	112.50	23	112.33	111.50	-20	2,842	-0.70%
2024/03/27	0	0.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	1	108.50	27	109.80	109.00	-26	2,790	-0.93%
2024/03/25	3	109.83	3.5	110.21	109.50	-0.5	2,803	-0.02%
2024/03/22	6.1	107.58	5	109.50	109.50	1.1	2,835	0.04%
2024/03/21	0.9	108.37	13	108.00	109.00	-12.1	2,890	-0.42%
2024/03/20	15.2	108.79	8	108.44	107.00	7.2	3,059	0.24%
2024/03/19	9	107.56	5	107.90	108.00	4	3,137	0.13%
2024/03/18	4	107.50	6	107.50	107.50	-2	3,172	-0.06%
2024/03/15	9	107.17	6	107.00	106.50	3	3,214	0.09%
2024/03/14	10	107.45	1	105.50	107.50	9	3,330	0.27%
2024/03/13	7	104.21	0.2	103.50	103.50	6.8	3,348	0.20%
2024/03/12	10	105.25	1	105.50	105.50	9	3,379	0.27%
2024/03/11	1.2	104.08	3	104.17	104.00	-1.8	3,469	-0.05%
2024/03/08	6	104.75	5.1	103.51	102.50	0.9	3,657	0.03%
2024/03/07	16	105.00	3.5	104.57	104.50	12.5	3,746	0.33%
2024/03/06	11	106.77	2	106.50	107.00	9	3,982	0.23%
2024/03/05	3	108.34	10	109.65	108.00	-7	4,272	-0.16%
2024/03/04	3	109.67	1	109.00	109.00	2	4,763	0.04%
2024/03/01	2	111.25	0	0.00	110.50	2	4,872	0.04%
2024/02/29	1	112.50	2.1	112.93	112.00	-1.1	4,915	-0.02%
2024/02/27	26	110.13	3	111.67	108.50	23	5,122	0.45%
2024/02/26	1	110.50	3	110.00	111.50	-2	5,182	-0.04%
2024/02/23	3	112.83	0	0.00	111.50	3	5,212	0.06%
2024/02/22	1	112.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	0	0.00	1	113.00	113.00	-1	5,245	-0.02%
2024/02/20	4	112.75	0	0.00	112.50	4	5,234	0.08%
2024/02/19	3	114.17	3.1	114.00	114.00	-0.1	5,224	0.00%
2024/02/16	2	110.75	1	111.50	112.50	1	5,225	0.02%
2024/02/15	1.1	109.05	2	109.50	111.50	-0.9	5,289	-0.02%
2024/02/05	6.2	108.42	0	0.00	108.00	6.2	5,281	0.12%
2024/02/02	2.3	109.02	0	0.00	109.00	2.3	5,347	0.04%
2024/02/01	0.2	108.02	0	0.00	108.00	0.2	5,405	0.00%
2024/01/30	3	109.00	2.5	108.50	108.00	0.5	5,591	0.01%
2024/01/29	3.7	109.85	0	0.00	110.50	3.7	5,693	0.07%
2024/01/26	1.1	108.54	1	108.00	108.00	0.1	5,968	0.00%
2024/01/25	0.1	109.00	0	0.00	108.50	0.1	6,316	0.00%
2024/01/24	6	109.92	0	0.00	109.00	6	6,635	0.09%
2024/01/23	1.1	110.03	1	109.00	110.00	0.1	6,637	0.00%
2024/01/22	0.3	108.33	0	0.00	108.00	0.3	6,635	0.00%
2024/01/19	1	106.51	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1	106.50	0	0.00	107.00	1	6,594	0.02%
2024/01/17	9	112.72	3	113.83	107.00	6	6,572	0.09%
2024/01/16	1	112.50	0.1	112.00	111.00	0.9	6,437	0.01%
2024/01/15	6	113.58	2	114.00	114.50	4	6,419	0.06%
2024/01/12	1	110.00	0	0.00	110.00	1	6,378	0.02%
2024/01/11	4	111.75	0	0.00	112.50	4	6,351	0.06%
2024/01/10	0	112.00	1.2	112.42	111.50	-1.2	6,356	-0.02%
2024/01/09	1.2	113.08	2.1	114.46	113.00	-0.9	6,372	-0.01%
2024/01/08	1.1	115.18	5	115.20	114.00	-3.9	6,387	-0.06%
2024/01/05	0.1	116.95	0.2	115.50	116.00	0	6,411	0.00%
2024/01/04	1.1	116.05	0	0.00	116.00	1.1	6,476	0.02%
2024/01/03	7.2	118.23	2	119.25	118.00	5.2	6,470	0.08%
2024/01/02	4	122.00	1	122.00	121.00	3	6,421	0.05%
2023/12/29	6	121.58	1	121.00	123.00	5	6,388	0.08%
2023/12/28	4	123.25	2	123.25	123.00	2	6,380	0.03%
2023/12/27	4	121.75	0.1	123.00	122.00	3.9	6,349	0.06%
2023/12/26	2	123.74	0.4	122.50	122.50	1.6	6,324	0.03%
2023/12/25	6.1	124.09	0	0.00	124.00	6.1	6,276	0.10%
2023/12/22	2	123.50	2	123.00	122.00	0	6,259	0.00%
2023/12/21	2.1	123.50	1	123.50	123.50	1.1	6,230	0.02%
2023/12/20	9	124.89	1	124.50	124.50	8	6,209	0.13%
2023/12/19	1.5	125.00	2.2	125.50	125.00	-0.7	6,196	-0.01%
2023/12/18	3.6	128.80	2.3	129.38	128.50	1.3	6,165	0.02%
2023/12/15	7.1	130.93	1	131.50	130.50	6.1	6,163	0.10%
2023/12/14	4.1	136.84	3	136.17	134.00	1.1	6,053	0.02%
2023/12/13	0	0.00	3	134.17	132.50	-3	5,999	-0.05%
2023/12/12	8	134.75	4	135.38	132.00	4	5,991	0.07%
2023/12/11	10	136.29	3	134.51	134.50	7	5,960	0.12%
2023/12/08	9	132.61	4	131.75	132.50	5	5,858	0.09%
2023/12/07	1.1	134.08	0	0.00	133.00	1.1	5,800	0.02%
2023/12/06	4.4	135.17	2	135.00	134.00	2.4	5,791	0.04%
2023/12/05	10.3	139.59	10.3	138.80	136.50	-0.1	5,742	0.00%
2023/12/04	2	141.00	6	141.50	140.50	-4	5,676	-0.07%
2023/12/01	13	141.38	20	141.25	140.00	-7	5,655	-0.12%
2023/11/30	40.4	138.70	23	138.09	136.50	17.3	5,545	0.31%
2023/11/29	13.1	135.75	32.2	137.10	139.50	-19.1	5,607	-0.34%
2023/11/28	6.1	126.64	13.1	125.34	127.00	-7	5,566	-0.13%
2023/11/27	4	120.75	4.1	120.13	120.00	-0.1	5,470	0.00%
2023/11/24	18.2	126.39	18	125.00	124.00	0.2	5,395	0.00%
2023/11/23	9	120.06	10	121.50	122.00	-1	5,097	-0.02%
2023/11/22	1.1	117.09	1.1	119.66	120.00	0	4,996	0.00%
2023/11/21	1	117.00	9	117.17	116.50	-8	4,921	-0.16%
2023/11/20	7	116.36	1	116.00	116.00	6	4,900	0.12%
2023/11/17	6.1	118.60	1	117.51	119.50	5.1	4,843	0.11%
2023/11/16	1	118.00	8	118.00	117.00	-7	4,848	-0.14%
2023/11/15	11	118.00	1	117.50	117.00	10	4,832	0.21%
2023/11/14	3.1	117.87	0.6	117.83	116.50	2.5	4,799	0.05%
2023/11/13	1.1	121.09	0	0.00	121.50	1.1	4,733	0.02%
2023/11/10	5	122.20	5	121.40	121.50	0	4,696	0.00%
2023/11/09	3	123.83	10	124.10	124.00	-7	4,613	-0.15%
2023/11/08	8	124.56	3	123.33	123.50	5	4,562	0.11%
2023/11/07	4	123.75	18	125.69	124.50	-14	4,481	-0.31%
2023/11/06	8	123.44	16	123.40	123.50	-8	4,397	-0.18%
2023/11/03	39	122.77	38.3	121.61	122.00	0.7	4,290	0.02%
2023/11/02	12.1	117.05	37.2	116.30	118.50	-25.1	4,019	-0.62%
2023/11/01	26.1	112.50	25.2	113.71	111.00	0.9	3,663	0.03%
2023/10/31	0	0.00	1	105.50	104.50	-1	3,393	-0.03%
2023/10/30	6	105.50	0	0.00	104.50	6	3,398	0.18%
2023/10/27	0	0.00	5	103.00	103.00	-5	3,394	-0.15%
2023/10/26	0	0.00	4	104.38	103.50	-4	3,399	-0.12%
2023/10/25	10	108.50	13	108.92	107.50	-3	3,411	-0.09%
2023/10/24	1	108.50	0	0.00	108.50	1	3,414	0.03%
2023/10/23	4	106.50	9	106.56	106.50	-5	3,406	-0.15%
2023/10/20	1.2	104.46	2	103.75	106.50	-0.8	3,405	-0.02%
2023/10/19	1.3	105.17	75.2	106.00	106.00	-73.9	3,429	-2.15%
2023/10/18	1	105.50	3	106.50	105.50	-2	3,449	-0.06%
2023/10/17	0	0.00	2	107.75	107.00	-2	3,445	-0.06%
2023/10/16	2	107.50	1.5	108.03	108.50	0.5	3,457	0.02%
2023/10/13	2.2	106.73	3	106.83	108.00	-0.9	3,490	-0.02%
2023/10/12	6	107.50	4.5	107.09	108.00	1.5	3,510	0.04%
2023/10/11	0	0.00	1	101.00	102.00	-1	3,454	-0.03%
2023/10/06	0.2	100.25	0	0.00	99.90	0.2	3,476	0.01%
2023/10/05	1.1	100.54	1	100.00	100.00	0.1	3,482	0.00%
2023/10/04	2.1	99.39	0	0.00	99.30	2.1	3,489	0.06%
2023/10/03	3.2	101.64	1	101.00	100.50	2.2	3,477	0.06%
2023/09/28	0	0.00	1	101.50	102.50	-1	3,482	-0.03%
2023/09/27	0	0.00	0	101.50	102.00	0	3,494	0.00%
2023/09/25	1	103.50	0.2	103.50	103.00	0.8	3,498	0.02%
2023/09/22	2.2	100.82	1	101.00	103.50	1.2	3,520	0.03%
2023/09/21	3.3	99.93	1	100.00	99.60	2.3	3,548	0.06%
2023/09/20	2.2	105.41	11.4	104.45	103.50	-9.2	3,493	-0.26%
2023/09/19	89.5	109.65	11	105.95	106.00	78.5	3,442	2.28%
2023/09/18	8.2	107.43	3	108.67	108.00	5.2	3,369	0.15%
2023/09/15	5	108.19	0	0.00	108.00	5	3,331	0.15%
2023/09/14	0	0.00	2	106.75	107.00	-2	3,297	-0.06%
2023/09/13	0	0.00	1	105.50	105.50	-1	3,280	-0.03%
2023/09/12	0	104.50	1	105.50	106.00	-1	3,264	-0.03%
2023/09/11	1	105.50	1	104.50	105.00	0	3,251	0.00%
2023/09/08	2	104.50	6.1	105.18	106.00	-4.1	3,229	-0.13%
2023/09/07	9	107.11	0	0.00	106.50	9	3,205	0.28%
2023/09/06	7.2	106.85	2	106.75	111.00	5.2	3,129	0.17%
2023/09/05	6	108.67	3	108.67	107.50	3	3,044	0.10%
2023/09/04	29	109.00	23	109.22	107.00	6	2,971	0.20%
2023/09/01	8	103.94	50.4	105.19	108.00	-42.4	2,638	-1.61%
2023/08/31	2.1	97.95	19	97.93	98.60	-16.9	2,250	-0.75%
2023/08/29	0.1	94.70	0	0.00	95.80	0.1	2,332	0.00%
2023/08/28	0	0.00	1	95.90	94.90	-1	2,361	-0.04%
2023/08/24	3	95.47	16	94.36	95.40	-13	2,458	-0.53%
2023/08/23	3	95.50	1	95.70	95.50	2	2,473	0.08%
2023/08/22	6	96.82	5	96.90	96.30	1	2,500	0.04%
2023/08/21	0	0.00	4	94.80	94.90	-4	2,482	-0.16%
2023/08/18	1	96.70	7	96.07	94.50	-6	2,490	-0.24%
2023/08/17	0	93.90	21	93.25	94.00	-21	2,490	-0.84%
2023/08/15	12	91.23	1	91.40	91.10	11	2,505	0.44%
2023/08/14	3	91.47	4	92.00	91.10	-1	2,540	-0.04%
2023/08/11	1	92.00	0	0.00	91.50	1	2,558	0.04%
2023/08/10	2	90.30	1	90.30	90.00	1	2,589	0.04%
2023/08/09	12	90.30	1	90.90	90.30	11	2,610	0.42%
2023/08/08	19	91.75	0	0.00	91.30	19	2,629	0.72%
2023/08/07	0.1	92.80	3	92.67	92.70	-2.9	2,650	-0.11%
2023/08/04	2	93.30	0	0.00	93.00	2	2,678	0.07%
2023/08/02	10	93.66	1	93.90	93.30	9	2,678	0.34%
2023/08/01	6	94.78	2	95.30	94.70	4	2,797	0.14%
2023/07/31	1	96.80	7	96.23	94.90	-6	2,977	-0.20%
2023/07/28	5	93.10	6	95.83	95.70	-1	2,962	-0.03%
2023/07/27	7	95.70	12	95.69	95.90	-5	2,936	-0.17%
2023/07/26	6	93.88	0	0.00	94.00	6	2,922	0.21%
2023/07/25	1.3	94.89	1	95.60	95.00	0.3	2,934	0.01%
2023/07/24	5.1	95.47	0	0.00	94.10	5.1	2,945	0.17%
2023/07/21	4	98.38	0.1	98.00	97.30	3.9	2,935	0.13%
2023/07/19	4	100.08	2	100.50	98.50	2	2,970	0.07%
2023/07/18	1	101.50	5	99.78	99.30	-4	3,009	-0.13%
2023/07/17	3	99.37	2.1	99.88	100.50	0.9	2,991	0.03%
2023/07/14	1	97.90	9	97.78	97.90	-8	2,973	-0.27%
2023/07/13	0	0.00	7	97.53	96.40	-7	3,004	-0.23%
2023/07/12	1	96.90	0	0.00	95.60	1	3,029	0.03%
2023/07/11	1	96.30	0	0.00	96.60	1	3,173	0.03%
2023/07/07	0	0.00	7	93.80	94.70	-7	3,602	-0.19%
2023/07/05	0	0.00	1	97.00	96.10	-1	3,830	-0.03%
2023/07/04	7	96.20	1	95.70	96.60	6	3,818	0.16%
2023/07/03	4	96.25	12	96.37	96.50	-8	3,832	-0.21%
2023/06/30	3	96.30	2	96.15	95.40	1	3,864	0.03%
2023/06/29	1	94.50	3	96.77	96.80	-2	3,841	-0.05%
2023/06/28	1	93.40	0	0.00	93.70	1	3,778	0.03%
2023/06/27	0	0.00	9	94.57	93.60	-9	3,781	-0.24%
2023/06/26	0	0.00	8	94.40	94.80	-8	3,767	-0.21%
2023/06/21	16	96.33	15	95.48	94.90	1	3,782	0.03%
2023/06/20	6.1	95.03	2	94.80	94.80	4.1	3,767	0.11%
2023/06/19	9	95.43	2	95.60	95.30	7	3,758	0.19%
2023/06/16	9	95.20	9.2	95.87	95.80	-0.2	3,753	-0.01%
2023/06/15	2.2	96.20	7	96.84	96.80	-4.8	3,729	-0.13%
2023/06/14	3	95.77	1	95.60	95.70	2	3,742	0.05%
2023/06/13	5	95.90	11	95.55	96.10	-6	3,752	-0.16%
2023/06/12	5	94.62	0.1	94.60	94.80	4.9	3,752	0.13%
2023/06/09	0.1	95.90	5	96.20	96.10	-4.9	3,703	-0.13%
2023/06/08	25.6	95.82	3.2	95.73	95.10	22.5	3,694	0.61%
2023/06/07	3.1	98.95	1	99.60	99.10	2.1	3,651	0.06%
2023/06/06	8.2	100.83	1	101.00	99.00	7.2	3,634	0.20%
2023/06/05	4.2	105.48	2.1	105.46	104.50	2.2	3,576	0.06%
2023/06/02	3	104.50	20	105.43	105.50	-17	3,542	-0.48%
2023/05/31	5	103.40	8	102.94	104.00	-3	3,541	-0.08%
2023/05/30	0.1	100.00	1	100.00	100.00	-0.9	3,488	-0.03%
2023/05/29	10	100.50	1	101.50	101.00	9	3,544	0.25%
2023/05/25	2	99.40	1	99.50	99.50	1	3,578	0.03%
2023/05/24	0	0.00	3	99.20	100.00	-3	3,610	-0.08%
2023/05/23	1.1	99.32	2	100.00	100.00	-0.9	3,626	-0.02%
2023/05/22	1	99.90	2	99.80	100.50	-1	3,656	-0.03%
2023/05/19	1.3	98.80	0	0.00	98.60	1.3	3,757	0.03%
2023/05/18	1.2	99.43	0.4	99.50	100.00	0.8	3,904	0.02%
2023/05/17	0	0.00	1.1	98.73	98.40	-1.1	3,903	-0.03%
2023/05/16	5.1	98.00	7	98.21	98.20	-1.9	3,933	-0.05%
2023/05/15	3	94.43	8	94.28	95.20	-5	3,896	-0.13%
2023/05/12	0	0.00	1	95.20	95.70	-1	3,887	-0.03%
2023/05/09	2	99.00	2	99.00	99.00	0	3,924	0.00%
2023/05/08	6	100.73	8	101.25	99.80	-2	3,908	-0.05%
2023/05/05	7	99.84	28	99.48	102.00	-21	3,817	-0.55%
2023/05/04	7.1	94.05	4	94.28	94.30	3.1	3,859	0.08%
2023/05/03	5.4	94.19	15	94.77	94.60	-9.6	4,051	-0.24%
2023/05/02	17	95.73	7	95.94	95.90	10	4,090	0.24%
2023/04/28	11	95.60	11	96.50	95.40	0	4,112	0.00%
2023/04/27	3	94.17	0	0.00	93.70	3	4,077	0.07%
2023/04/26	2.1	93.22	0	0.00	94.00	2.1	4,061	0.05%
2023/04/25	14.1	93.89	30	95.52	93.30	-15.9	4,030	-0.39%
2023/04/24	2	96.80	0	0.00	96.70	2	3,990	0.05%
2023/04/21	9	98.67	0	0.00	97.10	9	3,959	0.23%
2023/04/20	2	102.50	0	0.00	102.00	2	3,892	0.05%
2023/04/19	15.1	104.46	22	103.86	103.00	-6.9	3,884	-0.18%
2023/04/18	11	108.05	8	109.25	106.00	3	3,843	0.08%
2023/04/17	16	108.13	3	108.50	107.00	13	3,789	0.34%
2023/04/14	16	110.44	16	111.97	110.50	0	3,725	0.00%
2023/04/13	15	110.13	19	110.24	109.00	-4	3,574	-0.11%
2023/04/12	11	108.23	9	107.28	110.00	2	3,373	0.06%
2023/04/11	5	102.00	7.4	101.70	102.50	-2.4	3,130	-0.08%
2023/04/10	18	101.97	21	100.53	100.00	-3	3,037	-0.10%
2023/04/07	8	94.39	2	94.20	94.70	6	2,876	0.21%
2023/04/06	9.4	94.65	1	94.80	94.70	8.4	2,867	0.29%
2023/03/31	3	98.13	9	97.91	96.70	-6	2,850	-0.21%
2023/03/30	8	95.63	0	0.00	95.50	8	2,825	0.28%
2023/03/29	5	93.72	0.1	94.80	94.10	4.9	2,840	0.17%
2023/03/28	1.1	95.92	0.4	95.50	94.80	0.7	2,858	0.02%
2023/03/27	1	97.30	6	96.88	96.60	-5	2,868	-0.17%
2023/03/24	1	97.10	15	97.47	98.00	-14	2,895	-0.48%
2023/03/23	0	0.00	1	96.10	96.20	-1	2,865	-0.03%
2023/03/21	2	94.43	0	0.00	94.20	2	2,870	0.07%
2023/03/20	12	94.03	1	93.80	94.10	11	2,897	0.38%
2023/03/17	2	93.10	0	0.00	92.90	2	2,906	0.07%
2023/03/16	12	93.11	3	92.00	92.90	9	2,893	0.31%
2023/03/15	0	0.00	3	94.00	94.70	-3	2,884	-0.10%
2023/03/14	3	93.77	1	93.90	93.50	2	2,882	0.07%
2023/03/13	1	93.70	11	93.81	95.00	-10	2,909	-0.34%
2023/03/10	11.2	95.60	3	96.20	95.30	8.2	2,904	0.28%
2023/03/09	4	99.68	0	0.00	98.70	4	2,871	0.14%
2023/03/08	0	0.00	2	101.00	100.50	-2	2,855	-0.07%
2023/03/07	0	0.00	5	102.20	102.00	-5	2,838	-0.18%
2023/03/06	6	100.25	1	100.50	102.00	5	2,805	0.18%
2023/03/03	9	97.91	1	97.70	97.60	8	2,749	0.29%
2023/03/02	2	98.30	4	96.40	95.90	-2	2,722	-0.07%
2023/03/01	8	96.98	21	96.17	97.10	-13	2,690	-0.48%
2023/02/24	6	100.22	16	100.47	100.50	-10	2,619	-0.38%
2023/02/23	4	99.95	4	100.50	101.00	0	2,578	0.00%
2023/02/22	8	98.63	3	98.93	98.10	5	2,553	0.20%
2023/02/21	2	101.00	1	100.50	101.00	1	2,515	0.04%
2023/02/20	6	100.50	8	101.19	100.50	-2	2,502	-0.08%
2023/02/17	29	100.48	23	100.93	101.00	6	2,476	0.24%
2023/02/16	16	98.86	27.1	99.29	100.50	-11.1	2,360	-0.47%
2023/02/15	7	94.59	2	93.60	93.90	5	2,239	0.22%
2023/02/14	15	95.19	9	95.39	95.70	6	2,217	0.27%
2023/02/13	11	93.10	3	92.27	93.70	8	2,211	0.36%
2023/02/10	3	93.70	7	93.94	93.00	-4	2,224	-0.18%
2023/02/09	14	95.26	3.8	95.01	94.80	10.2	2,220	0.46%
2023/02/08	2	99.10	0	0.00	98.70	2	2,154	0.09%
2023/02/07	0	0.00	2	97.75	98.50	-2	2,151	-0.09%
2023/02/06	5	99.26	13	98.88	98.70	-8	2,182	-0.37%
2023/02/03	1	100.00	6	100.50	100.00	-5	2,200	-0.23%
2023/02/02	53.5	101.52	51	101.41	101.50	2.5	2,212	0.11%
2023/02/01	18.5	95.35	31.1	96.69	98.80	-12.6	2,022	-0.62%
2023/01/31	11	88.61	1.3	88.56	89.90	9.8	1,830	0.53%
2023/01/30	0.1	87.00	12	87.28	87.70	-11.9	1,790	-0.66%
2023/01/17	5.4	83.90	0	0.00	84.00	5.4	1,776	0.30%
2023/01/16	0.2	84.30	2.2	85.35	84.50	-2	1,794	-0.11%
2023/01/13	1.2	84.30	0	0.00	84.10	1.2	1,796	0.06%
2023/01/12	0	0.00	0.1	85.70	85.80	-0.1	1,816	-0.01%
2023/01/11	0	0.00	0.2	85.70	85.60	-0.2	1,832	-0.01%
2023/01/10	1	85.70	0.2	85.50	86.00	0.9	1,854	0.05%
2023/01/09	0	0.00	5.2	84.90	85.60	-5.2	1,859	-0.28%
2023/01/06	0	82.10	0	0.00	82.40	0	1,844	0.00%
2023/01/05	0	0.00	5	81.70	81.00	-5	1,850	-0.27%
2023/01/04	0	0.00	1.1	80.79	80.90	-1.1	1,856	-0.06%
2023/01/03	0	79.40	0	0.00	79.20	0	1,859	0.00%
2022/12/29	0	0.00	1	78.60	78.20	-1	1,880	-0.05%
2022/12/28	1.1	78.81	0	0.00	78.50	1.1	1,898	0.06%
2022/12/27	0	0.00	0.1	80.20	79.90	-0.1	1,910	0.00%
2022/12/26	0.1	79.20	0	0.00	79.00	0.1	1,930	0.00%
2022/12/23	2	78.30	0	0.00	78.70	2	1,957	0.10%
2022/12/22	0	0.00	2	79.70	79.80	-2	1,986	-0.10%
2022/12/21	1	78.40	0	0.00	77.50	1	1,990	0.05%
2022/12/20	3	79.00	0	0.00	78.00	3	1,984	0.15%
2022/12/16	1	80.80	0	0.00	81.00	1	1,986	0.05%
2022/12/15	1	83.50	2	83.05	82.80	-1	1,961	-0.05%
2022/12/14	2	82.40	3	82.73	83.20	-1	1,983	-0.05%
2022/12/13	3	82.77	0	0.00	81.90	3	1,988	0.15%
2022/12/12	4	80.90	6	83.62	84.50	-2	1,974	-0.10%
2022/12/09	7	82.47	0	0.00	82.10	7	1,964	0.36%
2022/12/08	1.3	82.40	0	0.00	82.40	1.3	1,972	0.06%
2022/12/07	5	84.18	2	85.50	83.40	3	1,966	0.15%
2022/12/06	5.3	86.87	0	0.00	85.80	5.3	1,964	0.27%
2022/12/05	1	89.30	1	90.50	89.00	0	1,998	0.00%
2022/12/01	1	88.50	3	88.37	87.90	-2	1,998	-0.10%
2022/11/30	0	0.00	2	87.30	87.30	-2	1,984	-0.10%
2022/11/29	0	0.00	2	84.55	85.40	-2	1,979	-0.10%
2022/11/28	1	84.00	0	0.00	84.10	1	1,976	0.05%
2022/11/25	1	85.30	2	85.80	85.20	-1	1,987	-0.05%
2022/11/24	0	0.00	1.1	85.31	86.40	-1.1	1,993	-0.06%
2022/11/23	2	84.55	0	0.00	84.20	2	1,994	0.10%
2022/11/22	0.1	84.80	0	0.00	84.70	0.1	2,018	0.00%
2022/11/21	0.3	85.86	0	0.00	85.20	0.3	2,018	0.01%
2022/11/18	1	88.30	1	86.90	86.90	0	2,012	0.00%
2022/11/16	2	87.15	1	87.30	87.30	1	1,996	0.05%
2022/11/15	1	87.80	3	88.03	88.40	-2	1,980	-0.10%
2022/11/11	5	85.82	6	86.72	85.60	-1	1,977	-0.05%
2022/11/10	0	0.00	2	84.10	84.70	-2	1,929	-0.10%
2022/11/09	5	84.08	5.1	83.80	84.10	-0.1	1,921	-0.01%
2022/11/08	1	81.80	2	81.80	81.20	-1	1,873	-0.05%
2022/11/07	5	81.04	4	81.18	81.40	1	1,855	0.05%
2022/11/04	2	80.50	3	81.53	81.70	-1	1,840	-0.05%
2022/11/03	6	79.98	3	80.17	80.60	3	1,832	0.16%
2022/11/02	12.1	79.53	6	79.45	79.50	6.1	1,824	0.33%
2022/11/01	2	81.60	2.3	80.97	81.50	-0.3	1,785	-0.02%
2022/10/31	1	74.30	5.6	77.49	79.00	-4.6	1,729	-0.27%
2022/10/28	2.8	75.60	0	0.00	73.10	2.8	1,671	0.17%
2022/10/27	0	0.00	1.8	78.59	79.00	-1.8	1,631	-0.11%
2022/10/26	2	77.15	5	76.98	77.00	-3	1,639	-0.18%
2022/10/25	2	77.65	2	76.70	77.00	0	1,637	0.00%
2022/10/24	1	77.30	2.4	77.25	76.80	-1.4	1,620	-0.08%
2022/10/21	0.1	75.29	0	0.00	73.50	0.1	1,610	0.00%
2022/10/20	1.5	76.32	0	0.00	75.30	1.5	1,606	0.09%
2022/10/19	0.5	77.97	0	0.00	78.00	0.5	1,591	0.03%
2022/10/18	0.1	79.50	1	79.70	79.00	-1	1,565	-0.06%
2022/10/17	0	0.00	0.1	73.40	76.90	-0.1	1,562	0.00%
2022/10/14	0.1	74.90	1	75.60	75.30	-1	1,580	-0.06%
2022/10/06	1	78.80	1	78.90	78.90	0	1,637	0.00%
2022/10/05	4	78.10	2	78.50	78.20	2	1,639	0.12%
2022/10/04	2	76.10	1	76.50	76.90	1	1,638	0.06%
2022/10/03	0	0.00	1	74.10	74.00	-1	1,648	-0.06%
2022/09/30	0	0.00	2.2	73.88	74.50	-2.2	1,688	-0.13%
2022/09/29	6	76.20	2.3	75.68	75.20	3.7	1,690	0.22%
2022/09/28	0	75.00	3	76.30	73.30	-3	1,679	-0.18%
2022/09/27	0	0.00	3	77.70	78.10	-3	1,687	-0.18%
2022/09/26	3	77.34	0	0.00	77.00	3	1,720	0.17%
2022/09/23	1	84.70	5	84.90	83.40	-4	1,758	-0.23%
2022/09/22	2	83.70	1	84.10	84.30	1	1,779	0.06%
2022/09/19	1	87.40	1	86.70	87.20	0	1,758	0.00%
2022/09/16	1.4	89.22	0	0.00	88.40	1.4	1,762	0.08%
2022/09/15	1.5	91.02	1.2	92.05	90.50	0.4	1,767	0.02%
2022/09/14	4.1	90.78	0.4	91.66	91.60	3.7	1,772	0.21%
2022/09/13	3.1	92.73	0.1	93.10	92.90	3	1,776	0.17%
2022/09/12	0	0.00	16.3	92.52	92.90	-16.3	1,817	-0.89%
2022/09/08	1	87.30	0	0.00	87.40	1	1,799	0.06%
2022/09/07	1	85.10	2	84.30	84.20	-1	1,786	-0.06%
2022/09/06	4	86.45	0	0.00	86.00	4	1,814	0.22%
2022/09/05	1	89.50	0	0.00	87.40	1	1,820	0.05%
2022/09/02	3.2	90.30	0.2	90.40	89.90	3	1,830	0.16%
2022/09/01	5.6	90.56	0	0.00	90.20	5.6	1,837	0.31%
2022/08/31	1	91.00	5.9	92.97	93.00	-4.9	1,821	-0.27%
2022/08/30	2	91.20	1	91.60	91.60	1	1,817	0.06%
2022/08/29	14.1	90.60	0	0.00	90.20	14.1	1,819	0.77%
2022/08/26	0	0.00	3.1	94.93	95.00	-3.1	1,823	-0.17%
2022/08/25	0.1	92.90	10.1	93.68	94.00	-10	1,843	-0.54%
2022/08/24	9	92.84	1	91.70	91.70	8	1,850	0.43%
2022/08/22	2	94.00	0	0.00	93.90	2	1,915	0.10%
2022/08/19	1	94.60	0	0.00	94.80	1	1,950	0.05%
2022/08/18	1.1	92.36	0	0.00	93.40	1.1	1,949	0.06%
2022/08/17	0	0.00	1	94.40	94.80	-1	1,934	-0.05%
2022/08/16	0.1	93.60	2	93.60	93.40	-1.9	1,923	-0.10%
2022/08/15	1	94.71	9	94.13	94.70	-8	1,914	-0.42%
2022/08/12	3	93.20	1	93.30	93.50	2	1,913	0.10%
2022/08/11	2	91.05	6	91.73	91.50	-4	1,917	-0.21%
2022/08/10	2.1	89.53	0	0.00	89.50	2.1	1,954	0.11%
2022/08/09	10	93.88	11.5	93.99	93.90	-1.5	1,976	-0.08%
2022/08/08	2	94.20	0	0.00	94.00	2	1,963	0.10%
2022/08/05	1	96.20	0	0.00	96.20	1	1,966	0.05%
2022/08/04	3	94.50	0	0.00	94.70	3	2,001	0.15%
2022/08/02	4	95.25	0	0.00	96.00	4	2,068	0.19%
2022/08/01	0	0.00	7	99.63	99.40	-7	2,112	-0.33%
2022/07/29	0	0.00	1	102.00	101.50	-1	2,144	-0.05%
2022/07/28	2	101.00	0	0.00	101.00	2	2,169	0.09%
2022/07/27	0	0.00	4	100.05	101.50	-4	2,218	-0.18%
2022/07/26	0	0.00	1	100.00	99.50	-1	2,220	-0.05%
2022/07/21	6	102.58	1	101.50	102.50	5	2,237	0.22%
2022/07/20	0	0.00	2	99.15	98.80	-2	2,209	-0.09%
2022/07/19	0	0.00	3.5	99.83	99.90	-3.5	2,217	-0.16%
2022/07/18	1	97.00	1.1	97.50	99.00	-0.1	2,197	0.00%
2022/07/15	5	95.80	0	0.00	96.30	5	2,184	0.23%
2022/07/14	0.1	95.40	0	0.00	95.90	0.1	2,225	0.01%
2022/07/13	0	0.00	2	93.00	92.00	-2	2,215	-0.09%
2022/07/11	0	91.90	1	92.50	91.50	-1	2,197	-0.04%
2022/07/08	8	95.11	1.1	96.03	94.50	7	2,180	0.32%
2022/07/07	2.3	90.20	2.1	90.95	91.40	0.2	2,129	0.01%
2022/07/06	0	0.00	5	88.26	87.60	-5	2,123	-0.24%
2022/07/05	0	0.00	2.1	87.24	88.60	-2.1	2,149	-0.10%
2022/07/04	0.1	86.00	7	85.09	85.80	-6.9	2,128	-0.32%
2022/07/01	3	85.53	8	83.79	82.70	-5	2,102	-0.24%
2022/06/29	1	93.70	13	93.66	93.10	-12	2,000	-0.60%
2022/06/28	1	95.60	0	0.00	95.20	1	1,986	0.05%
2022/06/24	0	0.00	1	95.00	95.00	-1	1,995	-0.05%
2022/06/23	1	92.70	5	93.96	93.60	-4	1,987	-0.20%
2022/06/21	8	96.58	9	97.76	97.70	-1	1,959	-0.05%
2022/06/20	9	96.27	4	96.80	94.50	5	1,961	0.26%
2022/06/17	1	101.49	3	100.30	100.50	-2	1,903	-0.10%
2022/06/16	1	104.00	0	0.00	103.00	1	1,869	0.05%
2022/06/15	6	105.50	0	0.00	105.50	6	1,869	0.32%
2022/06/14	2	107.00	0	0.00	107.50	2	1,882	0.11%
2022/06/13	3.2	108.81	1	107.00	107.00	2.2	1,903	0.12%
2022/06/10	6.1	113.68	4	114.00	113.50	2.1	1,898	0.11%
2022/06/09	2	117.50	1	118.00	117.00	1	1,888	0.05%
2022/06/08	1	119.00	1	118.00	118.00	0	1,893	0.00%
2022/06/07	2	119.00	0	0.00	118.00	2	1,903	0.11%
2022/06/06	4	119.38	2	120.25	120.00	2	1,916	0.10%
2022/06/02	8	117.63	5	118.10	118.00	3	1,928	0.16%
2022/06/01	3	117.33	0	0.00	116.50	3	1,952	0.15%
2022/05/31	6	115.75	0	0.00	116.00	6	1,951	0.31%
2022/05/30	7.1	116.73	4.1	116.38	116.50	3.1	1,952	0.16%
2022/05/27	0	0.00	5.1	115.10	116.00	-5.1	1,899	-0.27%
2022/05/26	0	0.00	0	111.00	111.00	0	1,893	0.00%
2022/05/25	1	111.00	1	111.00	111.00	0	1,904	0.00%
2022/05/20	0.1	111.50	0	0.00	111.50	0.1	2,002	0.00%
2022/05/19	0	0.00	4	109.88	111.00	-4	2,006	-0.20%
2022/05/18	5	114.10	1	114.00	113.00	4	2,013	0.20%
2022/05/17	2	110.75	1	110.50	112.50	1	1,983	0.05%
2022/05/16	0	106.50	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	3	105.83	0	0.00	106.50	3	1,960	0.15%
2022/05/11	0	107.00	0	0.00	107.00	0	1,937	0.00%
2022/05/10	6	109.17	13	107.85	109.50	-7	1,916	-0.37%
2022/05/09	3	108.34	0	0.00	108.50	3	1,890	0.16%
2022/05/06	6	113.17	4	114.50	113.00	2	1,844	0.11%
2022/05/05	1	118.50	3	118.17	118.00	-2	1,829	-0.11%
2022/05/04	11	118.09	7.1	118.85	117.50	4	1,823	0.22%
2022/05/03	0	0.00	5	122.50	123.50	-5	1,783	-0.28%
2022/04/29	1	122.50	0	0.00	122.50	1	1,790	0.06%
2022/04/28	0	0.00	1	121.00	122.50	-1	1,798	-0.06%
2022/04/27	1	119.00	1.1	117.98	121.00	-0.1	1,787	0.00%
2022/04/26	3	120.67	3	121.33	121.00	0	1,777	0.00%
2022/04/25	5	122.00	0	0.00	121.50	5	1,827	0.27%
2022/04/22	1	129.50	1.1	129.45	129.00	-0.1	1,809	-0.01%
2022/04/21	1	130.00	3	130.33	132.00	-2	1,832	-0.11%
2022/04/20	4	127.75	2	129.00	129.00	2	1,853	0.11%
2022/04/19	1	129.50	0	0.00	129.50	1	1,855	0.05%
2022/04/18	4	128.38	2	127.50	128.00	2	1,927	0.10%
2022/04/15	1	129.00	4	129.25	129.00	-3	1,936	-0.15%
2022/04/13	0.1	130.00	3	131.67	132.00	-2.9	2,013	-0.14%
2022/04/12	0	0.00	4	128.00	128.00	-4	2,103	-0.19%
2022/04/11	3	129.50	4.1	130.98	128.50	-1.1	2,361	-0.05%
2022/04/08	0	0.00	2	136.00	136.00	-2	2,391	-0.08%
2022/04/07	2	137.00	0.1	137.00	135.50	2	2,394	0.08%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/04/01	0	0.00	0.3	140.00	141.00	-0.3	2,389	-0.01%
2022/03/30	2	143.50	17	142.94	143.50	-15	2,449	-0.61%
2022/03/29	2	139.25	0	0.00	141.00	2	2,473	0.08%
2022/03/25	6	142.00	0	0.00	141.00	6	2,537	0.24%
2022/03/24	2	144.00	1	143.50	144.00	1	2,548	0.04%
2022/03/23	0	145.00	0	0.00	145.00	0	2,577	0.00%
2022/03/22	2	145.50	2	144.25	145.00	0	2,617	0.00%
2022/03/21	3	144.17	1	145.00	144.00	2	2,726	0.07%
2022/03/18	1	143.00	1	141.50	144.00	0	2,776	0.00%
2022/03/17	1	142.50	8	142.63	144.50	-7	2,810	-0.25%
2022/03/16	4	137.25	4	136.63	136.00	0	2,793	0.00%
2022/03/15	5	138.60	1.1	138.98	138.50	4	2,798	0.14%
2022/03/14	3	141.83	0	0.00	141.50	3	2,835	0.11%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/10	4	142.88	6	143.00	142.50	-2	2,981	-0.07%
2022/03/09	1	140.00	1	139.50	139.50	0	3,012	0.00%
2022/03/08	8	139.25	2	139.25	138.00	6	3,068	0.20%
2022/03/07	8.1	141.90	1	142.00	142.00	7.1	3,125	0.23%
2022/03/04	2.1	148.26	0	0.00	148.00	2.1	3,559	0.06%
2022/03/03	9	151.06	0	0.00	150.00	9	3,658	0.25%
2022/03/02	0	150.50	0	0.00	151.00	0	3,710	0.00%
2022/03/01	0	0.00	1	151.50	151.00	-1	3,751	-0.03%
2022/02/25	6	147.66	3	146.83	146.00	3	3,827	0.08%
2022/02/24	6.1	148.75	3	147.33	146.50	3.1	3,894	0.08%
2022/02/23	7.1	151.73	4	151.50	151.50	3.1	3,966	0.08%
2022/02/22	4	153.13	0	0.00	153.50	4	4,041	0.10%
2022/02/21	0	0.00	12	157.00	157.50	-12	4,181	-0.29%
2022/02/18	2	156.00	0	0.00	157.00	2	4,352	0.05%
2022/02/17	0	0.00	4	159.63	158.50	-4	4,386	-0.09%
2022/02/16	5	158.20	0.1	158.50	158.50	4.9	4,434	0.11%
2022/02/15	2	155.00	0	0.00	155.00	2	4,472	0.04%
2022/02/14	0	0.00	8	154.75	154.50	-8	4,496	-0.18%
2022/02/10	3	158.67	0	0.00	158.50	3	4,635	0.06%
2022/02/09	3	157.50	0	0.00	158.50	3	4,670	0.06%
2022/02/08	1	156.50	0	157.00	156.50	1	4,725	0.02%
2022/02/07	1.1	153.41	1.7	153.53	153.50	-0.6	4,964	-0.01%
2022/01/26	2.1	151.02	1.5	150.67	150.50	0.6	5,156	0.01%
2022/01/25	4	151.88	4	152.13	151.00	0	5,207	0.00%
2022/01/24	4	152.13	3	152.67	154.00	1	5,208	0.02%
2022/01/21	4.1	155.39	0	0.00	155.50	4.1	5,227	0.08%
2022/01/20	1	156.50	3	157.00	158.50	-2	5,272	-0.04%
2022/01/19	7.1	156.17	0	0.00	156.50	7.1	5,293	0.13%
2022/01/18	9.3	161.45	7	158.50	157.50	2.3	5,301	0.04%
2022/01/17	5	156.20	2	156.75	157.00	3	5,263	0.06%
2022/01/14	1.1	151.09	0	0.00	154.50	1.1	5,266	0.02%
2022/01/13	3	155.00	1.2	154.57	154.50	1.8	5,271	0.03%
2022/01/12	3.1	156.34	8	156.69	156.00	-5	5,279	-0.09%
2022/01/11	9.2	161.45	5	162.40	160.50	4.2	5,269	0.08%
2022/01/07	3.1	167.69	3	167.33	167.00	0.1	5,231	0.00%
2022/01/06	4.1	171.62	2	171.57	171.50	2.1	5,233	0.04%
2022/01/05	12.2	174.54	8	174.31	173.00	4.2	5,265	0.08%
2022/01/04	24.6	177.43	52	177.24	177.00	-27.4	5,217	-0.53%
2022/01/03	8	170.56	10	170.75	171.00	-2	4,972	-0.04%
2021/12/30	2.3	166.30	0.3	167.00	167.00	2.1	4,978	0.04%
2021/12/29	4.3	166.07	1	166.50	166.50	3.3	5,008	0.07%
2021/12/28	1.3	168.31	6.1	168.39	167.50	-4.8	5,039	-0.10%
2021/12/27	4	168.00	5.1	167.96	167.00	-1.1	5,057	-0.02%
2021/12/24	4	166.63	1	170.00	166.00	3	5,096	0.06%
2021/12/23	2.1	169.02	1	169.00	169.00	1.1	5,131	0.02%
2021/12/22	16.1	168.59	18.1	169.03	169.00	-2	5,181	-0.04%
2021/12/21	2.1	166.17	1.1	167.05	167.00	1.1	5,179	0.02%
2021/12/20	3.1	165.83	5	165.30	165.00	-2	5,171	-0.04%
2021/12/17	3	165.50	4	166.25	166.50	-1	5,157	-0.02%
2021/12/16	8	166.69	9	167.89	166.00	-1	5,136	-0.02%
2021/12/15	11	166.77	10.2	167.85	167.50	0.8	5,114	0.01%
2021/12/14	10.1	163.79	1.1	164.50	162.50	9	5,024	0.18%
2021/12/13	7	162.43	6.2	162.16	162.00	0.8	5,000	0.02%
2021/12/10	1.1	163.07	2	164.25	164.00	-1	4,978	-0.02%
2021/12/09	4	166.00	5	165.20	167.00	-1	4,960	-0.02%
2021/12/08	22	165.91	1	164.50	164.00	21	4,937	0.43%
2021/12/07	16	164.56	2	164.25	164.00	14	4,901	0.29%
2021/12/06	12	170.42	2	169.00	169.00	10	4,809	0.21%
2021/12/03	6	171.92	1	173.00	172.50	5	4,804	0.10%
2021/12/02	13	173.58	3	171.50	171.00	10	4,774	0.21%
2021/12/01	9.1	174.89	16	175.25	174.50	-6.9	4,705	-0.15%
2021/11/30	18.3	176.17	12	180.54	173.50	6.3	4,614	0.14%
2021/11/29	2.1	176.31	6	173.01	176.00	-4	4,155	-0.10%
2021/11/26	10	176.90	1.1	174.08	173.00	8.9	4,068	0.22%
2021/11/25	7	179.57	3	179.67	178.50	4	4,027	0.10%
2021/11/24	5.1	179.09	18	176.14	179.50	-13	3,993	-0.32%
2021/11/23	16.2	180.89	10	181.00	180.00	6.2	3,928	0.16%
2021/11/22	10	182.15	18.5	182.11	183.50	-8.5	3,864	-0.22%
2021/11/19	18.1	176.42	21	177.76	177.50	-2.9	3,775	-0.08%
2021/11/18	19.5	174.10	30	174.47	175.00	-10.5	3,691	-0.28%
2021/11/17	26	167.50	21.1	167.86	171.00	4.9	3,533	0.14%
2021/11/16	3	160.33	2.1	160.04	160.50	0.9	3,392	0.03%
2021/11/15	13	159.46	9	159.67	160.00	4	3,437	0.12%
2021/11/12	2	155.50	1	154.50	154.50	1	3,408	0.03%
2021/11/11	1	156.00	3	157.33	156.50	-2	3,375	-0.06%
2021/11/10	4	159.63	2	159.00	159.00	2	3,368	0.06%
2021/11/09	5.1	156.24	8	158.38	159.00	-2.9	3,360	-0.09%
2021/11/08	2	151.00	2.1	152.00	151.50	-0.1	3,263	0.00%
2021/11/05	7	154.07	1.1	154.05	154.00	5.9	3,245	0.18%
2021/11/04	24.1	161.81	23	159.84	157.50	1.1	3,204	0.03%
2021/11/03	18	156.81	48.3	156.26	158.00	-30.3	2,986	-1.02%
2021/11/02	16	144.00	4	145.75	144.00	12	2,795	0.43%
2021/11/01	6	150.17	0	0.00	150.00	6	2,739	0.22%
2021/10/28	5.3	153.66	7	154.57	153.50	-1.7	2,728	-0.06%
2021/10/27	1.1	149.77	5	149.70	151.50	-3.9	2,699	-0.14%
2021/10/26	5	150.50	17	151.44	150.50	-12	2,695	-0.45%
2021/10/25	6	150.00	3	149.17	151.50	3	2,686	0.11%
2021/10/21	2	146.75	1	147.50	147.50	1	2,735	0.04%
2021/10/20	1.2	147.08	2	147.50	147.50	-0.8	2,728	-0.03%
2021/10/19	1	143.00	1	145.00	145.00	0	2,729	0.00%
2021/10/18	2	143.50	0	0.00	143.00	2	2,767	0.07%
2021/10/15	8	145.31	0	0.00	146.00	8	2,798	0.29%
2021/10/14	1	138.50	2	141.25	142.00	-1	2,803	-0.04%
2021/10/13	12.1	140.62	4	139.00	138.50	8.1	2,790	0.29%
2021/10/12	2	144.50	0	0.00	144.00	2	2,750	0.07%
2021/10/08	1.2	150.83	2	149.50	148.00	-0.8	2,757	-0.03%
2021/10/07	0	0.00	0	151.00	150.00	0	2,769	0.00%
2021/10/06	2	144.25	1	143.50	143.50	1	2,748	0.04%
2021/10/05	2	145.52	0	0.00	149.00	2	2,729	0.07%
2021/10/04	6	148.66	1	146.00	146.00	5	2,731	0.18%
2021/10/01	26	151.60	15	148.50	149.50	11	2,788	0.39%
2021/09/30	6	153.33	2	153.25	153.00	4	2,839	0.14%
2021/09/29	10	152.15	2	154.50	155.00	8	2,848	0.28%
2021/09/28	15	158.37	1.3	159.65	158.00	13.7	2,819	0.49%
2021/09/27	9	163.67	11	163.68	163.50	-2	2,851	-0.07%
2021/09/24	0	0.00	1	168.00	166.50	-1	3,018	-0.03%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	4	165.63	0	0.00	165.00	4	3,268	0.12%
2021/09/17	3.1	169.84	0	0.00	170.50	3.1	3,270	0.09%
2021/09/16	0	170.00	1	169.50	168.50	-1	3,302	-0.03%
2021/09/15	6	168.34	0.1	170.00	167.50	5.9	3,294	0.18%
2021/09/14	0	0.00	1	174.00	172.00	-1	3,316	-0.03%
2021/09/13	1	173.00	0	0.00	172.50	1	3,344	0.03%
2021/09/09	0	0.00	1	175.50	174.00	-1	3,462	-0.03%
2021/09/08	3	175.17	1	177.50	175.00	2	3,557	0.06%
2021/09/07	0	179.83	1	179.00	178.50	-1	3,636	-0.03%
2021/09/06	2	180.50	0	0.00	179.50	2	3,797	0.05%
2021/09/03	0	0.00	4	182.00	182.00	-4	3,848	-0.10%
2021/09/02	2	184.24	0	0.00	181.00	2	3,903	0.05%
2021/09/01	2	182.75	1	185.49	186.50	1	3,923	0.02%
2021/08/31	2	180.25	1	182.00	180.50	1	3,923	0.03%
2021/08/30	3	184.67	0	0.00	183.50	3	3,941	0.08%
2021/08/27	8	187.44	16.2	188.85	189.00	-8.1	3,972	-0.20%
2021/08/26	1.2	185.78	1	184.50	185.00	0.2	3,958	0.01%
2021/08/25	2	184.50	10	187.95	188.50	-8	4,002	-0.20%
2021/08/24	3	185.00	0	184.50	182.50	3	4,038	0.07%
2021/08/23	1	183.00	2	182.25	183.00	-1	4,131	-0.02%
2021/08/20	4.1	177.97	1	179.50	178.00	3.1	4,185	0.07%
2021/08/19	7.1	179.68	7	181.00	177.00	0.1	4,218	0.00%
2021/08/18	6	185.50	6	182.05	190.00	0	4,193	0.00%
2021/08/17	3	184.83	2	186.01	183.50	1	4,289	0.02%
2021/08/16	0	185.50	0	0.00	188.00	0	4,359	0.00%
2021/08/13	6.1	189.27	3.1	188.73	188.00	3	4,494	0.07%
2021/08/12	1	197.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	12	195.88	6	196.25	194.50	6	4,575	0.13%
2021/08/10	3.1	198.36	1	199.00	197.50	2.1	4,678	0.04%
2021/08/09	8	202.75	1	202.50	201.00	7	4,792	0.15%
2021/08/06	2	204.76	0	0.00	204.50	2	4,976	0.04%
2021/08/05	1	206.53	1	207.50	208.00	0	5,084	0.00%
2021/08/04	0	0.00	3	206.33	206.00	-3	5,323	-0.06%
2021/08/03	2	207.25	0	209.00	206.50	2	5,482	0.04%
2021/08/02	0.1	202.00	2.1	205.98	209.00	-2	5,536	-0.04%
2021/07/30	1	202.01	1.1	202.82	200.00	-0.1	5,638	0.00%
2021/07/29	2	203.00	1	204.52	204.50	1	5,703	0.02%
2021/07/28	4	199.75	1	200.50	203.50	3	5,801	0.05%
2021/07/27	4	208.50	4	210.00	205.50	0	5,906	0.00%
2021/07/26	2	209.51	1	208.00	209.50	1	5,999	0.02%
2021/07/23	6	210.50	6	213.42	209.00	0	6,005	0.00%
2021/07/22	3	210.00	18	211.33	210.50	-15	6,007	-0.25%
2021/07/21	15	206.60	11	209.05	205.00	4	5,973	0.07%
2021/07/20	14.1	207.46	9	207.00	206.50	5.1	5,962	0.09%
2021/07/19	7.1	210.15	8	211.06	211.00	-0.9	5,973	-0.02%
2021/07/16	4	213.50	6	214.25	214.00	-2	6,002	-0.03%
2021/07/15	7	214.43	21	216.88	215.50	-14	6,041	-0.23%
2021/07/14	5	215.00	9	216.28	214.50	-4	6,130	-0.07%
2021/07/13	8	214.63	12.6	215.97	213.00	-4.6	6,161	-0.08%
2021/07/12	5	211.90	2	213.75	211.50	3	6,178	0.05%
2021/07/09	4.6	211.46	7	212.00	211.00	-2.4	6,205	-0.04%
2021/07/08	15	214.43	6	215.25	213.50	9	6,299	0.14%
2021/07/07	9	217.83	7	218.43	218.00	2	6,299	0.03%
2021/07/06	6	216.42	14.2	216.71	216.00	-8.2	6,251	-0.13%
2021/07/05	5.2	212.82	13	212.66	212.00	-7.9	6,294	-0.12%
2021/07/02	14.1	211.14	10	210.70	211.00	4.1	6,464	0.06%
2021/07/01	27.1	216.94	10	215.35	214.00	17.1	6,527	0.26%
2021/06/30	9.1	221.01	24	221.79	227.50	-14.9	6,425	-0.23%
2021/06/29	17	216.18	20.1	217.10	213.50	-3.1	6,349	-0.05%
2021/06/28	11	212.23	3	212.83	213.00	8	6,298	0.13%
2021/06/25	7	213.29	4	213.50	212.50	3	6,372	0.05%
2021/06/24	12	212.00	4	212.00	211.00	8	6,402	0.12%
2021/06/23	1	209.50	20	211.43	212.00	-19	6,544	-0.29%
2021/06/22	24.1	209.07	13	206.73	206.00	11.1	6,625	0.17%
2021/06/21	12	208.04	4.1	207.15	207.00	7.9	6,642	0.12%
2021/06/18	11.1	214.64	3	215.33	213.50	8.1	6,653	0.12%
2021/06/17	4	216.25	17.7	217.75	217.00	-13.7	6,663	-0.21%
2021/06/16	20.1	214.57	2.1	213.03	212.50	18	6,656	0.27%
2021/06/15	5	216.70	38.1	212.91	218.00	-33	6,683	-0.49%
2021/06/11	5	207.50	12	208.67	207.00	-7	6,593	-0.11%
2021/06/10	4	206.38	23	207.04	207.50	-19	6,805	-0.28%
2021/06/09	11	205.00	1.1	204.95	205.50	10	6,867	0.14%
2021/06/08	3	202.83	11	203.05	203.00	-8	7,029	-0.11%
2021/06/07	6.1	199.09	3	199.50	199.50	3.1	7,359	0.04%
2021/06/04	7.1	200.58	4	201.63	202.00	3.1	7,451	0.04%
2021/06/03	2	206.00	8	206.06	206.00	-6	7,585	-0.08%
2021/06/02	11	205.68	5	206.90	204.50	6	7,708	0.08%
2021/06/01	9	209.83	21	210.71	210.50	-12	7,761	-0.15%
2021/05/31	11	208.50	11.1	209.46	210.00	-0.1	7,814	0.00%
2021/05/28	19	207.47	9	206.11	207.50	10	7,883	0.13%
2021/05/27	6	202.92	2	202.00	201.00	4	7,949	0.05%
2021/05/26	12	204.17	11.8	204.07	205.50	0.2	8,207	0.00%
2021/05/25	9	201.61	12	203.63	204.50	-3	8,404	-0.04%
2021/05/24	4	196.63	8	193.88	198.50	-4	8,596	-0.05%
2021/05/21	15.1	195.26	12	198.83	192.00	3.1	8,846	0.03%
2021/05/20	7	192.29	9	191.22	189.50	-2	9,074	-0.02%
2021/05/19	6	190.75	13	191.62	192.50	-7	9,315	-0.08%
2021/05/18	15	191.50	20	193.45	194.50	-5	9,625	-0.05%
2021/05/17	26	184.73	27	180.83	184.00	-1	9,952	-0.01%
2021/05/14	39.1	201.48	7	198.64	195.00	32.1	9,886	0.32%
2021/05/13	6	189.75	15	188.07	191.50	-9	9,736	-0.09%
2021/05/12	13	195.84	28.1	188.57	190.00	-15.1	9,752	-0.15%
2021/05/11	10.4	209.41	14	206.32	205.00	-3.6	9,599	-0.04%
2021/05/10	17	225.09	7	222.29	222.00	10	9,569	0.10%
2021/05/07	31	225.51	12.2	227.54	231.00	18.8	9,587	0.20%
2021/05/06	15	217.00	12	218.00	218.00	3	9,553	0.03%
2021/05/05	12.1	219.43	7	218.43	214.00	5.1	9,563	0.05%
2021/05/04	20	226.70	9	229.00	224.00	11	9,753	0.11%
2021/05/03	20.3	231.70	9	233.44	228.50	11.3	9,876	0.11%
2021/04/29	5	244.70	19	244.05	242.50	-14	9,839	-0.14%
2021/04/28	10	244.40	8	244.63	244.00	2	9,898	0.02%
2021/04/27	9	246.28	9	246.33	246.00	0	10,010	0.00%
2021/04/26	7	245.14	3	245.33	244.50	4	10,064	0.04%
2021/04/23	20	244.95	7	245.50	244.00	13	10,141	0.13%
2021/04/22	15.1	244.03	12	245.04	240.50	3.1	10,322	0.03%
2021/04/21	8	250.81	28	249.98	248.00	-20	10,562	-0.19%
2021/04/20	11	253.68	31.7	253.53	251.50	-20.7	10,762	-0.19%
2021/04/19	17	248.44	5	249.40	250.00	12	10,855	0.11%
2021/04/16	10	245.50	4	245.25	246.50	6	11,082	0.05%
2021/04/15	17.2	242.94	14.1	243.90	245.00	3.1	11,601	0.03%
2021/04/14	18	243.64	16	243.13	243.00	2	11,708	0.02%
2021/04/13	15	249.30	3	251.35	246.50	12	11,803	0.10%
2021/04/12	6.1	252.07	4	251.38	250.50	2.1	11,900	0.02%
2021/04/09	14.1	255.54	15.3	255.98	254.50	-1.2	11,928	-0.01%
2021/04/08	24	262.81	18.2	262.07	261.00	5.8	11,979	0.05%
2021/04/07	6.2	256.56	48	258.35	259.50	-41.8	11,879	-0.35%
2021/04/06	33.5	254.33	13	255.69	255.50	20.5	11,910	0.17%
2021/04/01	7.4	250.11	6	250.58	253.50	1.4	11,983	0.01%
2021/03/31	11.8	251.27	7	251.29	249.50	4.8	12,063	0.04%
2021/03/30	18.1	254.85	15	254.50	253.50	3.1	12,483	0.02%
2021/03/29	21	252.24	6	252.00	251.50	15	12,555	0.12%
2021/03/26	13	248.46	26.5	249.66	252.50	-13.5	12,624	-0.11%
2021/03/25	20.2	243.00	5	243.00	241.50	15.2	12,686	0.12%
2021/03/24	2	248.25	9.3	247.96	248.00	-7.3	12,729	-0.06%
2021/03/23	9	249.83	5	250.40	249.00	4	12,952	0.03%
2021/03/22	12.1	250.79	7	251.86	253.00	5.1	13,122	0.04%
2021/03/19	8.3	247.27	13	247.85	249.00	-4.7	13,449	-0.03%
2021/03/18	19	252.34	13.1	252.05	252.00	5.9	13,616	0.04%
2021/03/17	7	259.57	4	255.50	255.50	3	14,218	0.02%
2021/03/16	32	263.92	21.2	262.02	259.00	10.8	15,136	0.07%
2021/03/15	6	254.92	8.1	254.14	259.00	-2.1	15,560	-0.01%
2021/03/12	26	256.85	16	256.88	254.00	10	15,567	0.06%
2021/03/11	55.1	252.34	71.4	254.41	258.00	-16.4	15,712	-0.10%
2021/03/10	12	241.13	10	240.25	238.50	2	15,488	0.01%
2021/03/09	24	241.50	11	241.95	242.00	13	15,556	0.08%
2021/03/08	10.1	249.22	13	243.23	240.50	-2.9	15,530	-0.02%
2021/03/05	23.2	250.48	15	250.90	249.00	8.2	15,774	0.05%
2021/03/04	8.2	255.04	8.1	256.13	254.00	0.1	15,815	0.00%
2021/03/03	26.3	256.26	15	256.10	260.50	11.3	15,784	0.07%
2021/03/02	7	256.36	4	251.63	251.00	3	15,690	0.02%
2021/02/26	34.7	258.00	14.1	256.79	254.00	20.6	15,887	0.13%
2021/02/25	29	275.90	16.7	273.99	269.00	12.4	15,906	0.08%
2021/02/24	52.2	278.73	32.1	277.22	271.50	20.1	15,768	0.13%
2021/02/23	22.1	282.78	35.2	282.98	289.00	-13.1	15,814	-0.08%
2021/02/22	33.5	278.10	44	277.86	279.00	-10.5	15,578	-0.07%
2021/02/19	25.3	260.07	25	261.48	265.00	0.3	15,256	0.00%
2021/02/18	30.1	261.03	20	256.98	255.50	10.1	15,043	0.07%
2021/02/17	11.2	247.90	53	251.74	259.50	-41.8	14,819	-0.28%
2021/02/05	2	235.75	9	235.00	236.00	-7	14,448	-0.05%
2021/02/04	12	235.29	5	233.10	232.50	7	14,569	0.05%
2021/02/03	2	233.75	12	235.38	237.00	-10	14,672	-0.07%
2021/02/02	2	233.25	4	232.25	232.50	-2	14,724	-0.01%
2021/02/01	5	224.00	34.5	225.49	229.00	-29.5	14,787	-0.20%
2021/01/29	16	227.34	10	226.40	220.50	6	14,800	0.04%
2021/01/28	11	228.27	8	229.25	227.00	3	14,910	0.02%
2021/01/27	8.1	232.99	19.1	233.04	233.00	-11	15,379	-0.07%
2021/01/26	49.2	239.78	50.2	238.62	232.00	-1	15,864	-0.01%
2021/01/25	44.2	236.88	39.3	237.59	239.00	4.9	15,610	0.03%
2021/01/22	14	230.21	6	231.25	231.50	8	15,424	0.05%
2021/01/21	7	228.00	9	228.06	228.00	-2	15,383	-0.01%
2021/01/20	41.3	230.91	10.1	228.50	225.50	31.2	15,360	0.20%
2021/01/19	6	235.25	10.2	234.67	234.50	-4.2	15,332	-0.03%
2021/01/18	22	230.41	14	231.07	233.50	8	15,348	0.05%
2021/01/15	41	234.84	39.2	235.91	232.00	1.8	15,245	0.01%
2021/01/14	58.4	237.48	42.3	234.48	240.00	16.2	15,066	0.11%
2021/01/13	11	237.05	29.2	238.46	238.50	-18.2	14,801	-0.12%
2021/01/12	29.1	235.42	20.1	233.49	232.50	9	14,567	0.06%
2021/01/11	22	242.73	28.2	242.42	242.00	-6.2	14,368	-0.04%
2021/01/08	53.1	239.05	106.5	238.50	238.50	-53.4	14,159	-0.38%	大賣/
2021/01/07	32.1	228.39	33.1	229.67	230.50	-1	13,599	-0.01%
2021/01/06	33.1	227.30	21.2	225.36	224.00	11.9	13,473	0.09%
2021/01/05	25.3	232.41	18	233.58	233.00	7.3	13,324	0.05%
2021/01/04	29	230.66	21	229.76	230.00	8	13,194	0.06%
2020/12/31	31.1	230.68	21	230.81	230.50	10.1	13,151	0.08%
2020/12/30	12.2	226.28	18	226.64	228.50	-5.9	13,011	-0.04%
2020/12/29	42	223.08	28	223.84	224.50	14	12,945	0.11%
2020/12/28	18.5	221.72	9.6	221.81	222.50	8.9	12,863	0.07%
2020/12/25	17	224.15	13.4	225.40	223.00	3.6	12,777	0.03%
2020/12/24	62	231.65	82.6	231.12	227.00	-20.5	12,763	-0.16%
2020/12/23	20	218.38	13	219.93	220.50	7	12,322	0.06%
2020/12/22	30.2	221.26	19	221.45	215.50	11.2	12,237	0.09%
2020/12/21	17.1	221.68	21.1	220.57	221.50	-4	12,204	-0.03%
2020/12/18	49.3	224.12	11.4	223.60	222.50	37.9	12,012	0.32%
2020/12/17	10	224.50	25	225.88	230.00	-15	11,871	-0.13%
2020/12/16	28	230.95	23.1	231.05	230.50	5	11,616	0.04%
2020/12/15	37.3	230.83	47.2	227.34	223.00	-9.8	11,399	-0.09%
2020/12/14	15.1	239.01	12.6	238.71	237.50	2.5	11,035	0.02%
2020/12/11	51.2	240.10	76	239.72	242.00	-24.8	10,796	-0.23%
2020/12/10	62	236.56	61	236.99	235.00	1	10,109	0.01%
2020/12/09	23	220.95	95.1	223.58	230.00	-72.1	9,196	-0.78%
2020/12/08	31	209.60	18	210.06	209.50	13	8,527	0.15%
2020/12/07	51	210.30	33	211.23	208.50	18	8,444	0.21%
2020/12/04	10	201.85	31	202.15	203.00	-21	8,179	-0.26%
2020/12/03	33	200.98	70	201.11	201.50	-37	8,149	-0.45%
2020/12/02	21	199.10	30.5	200.20	199.00	-9.5	7,986	-0.12%
2020/12/01	120	200.14	84	201.34	202.00	36	7,892	0.46%	大買/
2020/11/30	7	194.07	39.1	195.32	194.50	-32.1	7,538	-0.43%
2020/11/27	9.5	190.53	16	189.59	192.00	-6.5	7,410	-0.09%
2020/11/26	14	186.82	6	187.17	188.50	8	7,376	0.11%
2020/11/25	41.6	187.24	44	187.24	184.50	-2.4	7,356	-0.03%
2020/11/24	29	195.84	29	196.05	191.50	0	7,075	0.00%
2020/11/23	23.1	191.93	24	193.08	193.50	-1	6,789	-0.01%
2020/11/20	38	194.17	45.2	194.16	191.50	-7.2	6,696	-0.11%
2020/11/19	21	189.95	19	190.08	189.00	2	6,377	0.03%
2020/11/18	6.1	187.67	9	188.39	187.50	-3	6,377	-0.05%
2020/11/17	8	187.88	16	187.97	187.00	-8	6,428	-0.12%
2020/11/16	16.2	188.56	13	188.89	188.00	3.2	6,612	0.05%
2020/11/13	5.1	185.63	8	186.94	187.00	-2.9	6,632	-0.04%
2020/11/12	27.2	187.14	15	186.37	185.00	12.2	6,658	0.18%
2020/11/11	22.1	185.18	35	185.40	186.00	-12.9	6,606	-0.20%
2020/11/10	23	183.28	20	182.45	182.00	3	6,482	0.05%
2020/11/09	15	182.40	20	182.28	182.50	-5	6,362	-0.08%
2020/11/06	15	179.40	27.1	179.34	178.00	-12.1	6,352	-0.19%
2020/11/05	36	180.61	18	179.53	179.00	18	6,388	0.28%
2020/11/04	35.1	181.29	36	180.76	181.00	-0.9	6,223	-0.01%
2020/11/03	19	174.58	69	177.42	181.50	-50	5,801	-0.86%
2020/11/02	54	164.81	12.1	164.21	165.00	41.9	5,313	0.79%
2020/10/30	9.1	163.51	11	165.05	163.50	-1.9	5,458	-0.04%
2020/10/29	12	160.42	54	160.82	162.00	-42	5,439	-0.77%
2020/10/28	6	164.42	18	163.72	163.50	-12	5,538	-0.22%
2020/10/27	14	164.39	14	163.96	165.00	0	5,539	0.00%
2020/10/26	1	164.00	12	165.13	166.50	-11	5,445	-0.20%
2020/10/23	4	161.38	5	161.50	161.50	-1	5,402	-0.02%
2020/10/22	12	161.04	10	161.25	161.50	2	5,545	0.04%
2020/10/21	3	162.67	6	162.25	161.50	-3	5,600	-0.05%
2020/10/20	11	161.45	1	163.00	161.50	10	5,642	0.18%
2020/10/19	2	161.00	14	161.79	162.00	-12	5,724	-0.21%
2020/10/16	17	161.12	12	162.21	161.00	5	5,802	0.09%
2020/10/15	3	159.67	2	159.50	159.50	1	5,776	0.02%
2020/10/14	8	161.69	20	162.00	161.00	-12	5,790	-0.21%
2020/10/13	28	160.88	15	162.43	162.00	13	5,807	0.22%
2020/10/12	11	160.09	13	159.54	159.50	-2	5,768	-0.03%
2020/10/08	9	161.50	9	161.33	161.00	0	5,769	0.00%
2020/10/07	2	159.50	3	159.50	159.00	-1	5,777	-0.02%
2020/10/06	11	158.45	15	159.03	159.50	-4	5,807	-0.07%
2020/10/05	5	153.50	18	155.92	156.50	-13	5,843	-0.22%
2020/09/30	11	151.23	10	152.25	154.50	1	5,814	0.02%
2020/09/29	14	153.00	17	152.74	151.00	-3	5,853	-0.05%
2020/09/28	13	148.08	6	148.75	148.50	7	5,887	0.12%
2020/09/25	26	147.85	21	147.17	146.00	5	5,970	0.08%
2020/09/24	36	151.68	25	150.28	149.00	11	5,947	0.18%
2020/09/23	14	157.96	9	157.00	157.00	5	5,876	0.09%
2020/09/22	12	159.33	11	158.68	158.50	1	5,928	0.02%
2020/09/21	8	162.88	8	161.31	161.00	0	6,127	0.00%
2020/09/18	6	164.08	5	164.40	164.50	1	6,246	0.02%
2020/09/17	18	163.94	15	164.83	164.00	3	6,368	0.05%
2020/09/16	13	162.88	20	162.60	163.00	-7	6,435	-0.11%
2020/09/15	12	163.83	5	163.00	163.00	7	6,521	0.11%
2020/09/14	5	162.70	18	162.64	165.00	-13	6,601	-0.20%
2020/09/11	2	159.25	7	158.93	160.00	-5	6,582	-0.08%
2020/09/10	10	161.25	13	160.04	159.50	-3	6,679	-0.04%
2020/09/09	9	159.00	9	160.56	161.50	0	6,778	0.00%
2020/09/08	16	159.50	16	160.13	160.00	0	6,772	0.00%
2020/09/07	16	158.16	10	156.65	156.50	6	6,783	0.09%
2020/09/04	16	158.59	14	159.21	159.00	2	6,895	0.03%
2020/09/03	21	161.93	16	161.50	161.50	5	6,955	0.07%
2020/09/02	18	161.14	15	160.50	160.50	3	6,998	0.04%
2020/09/01	23	160.09	23	160.80	161.50	0	7,127	0.00%
2020/08/31	17	162.71	15	160.00	160.00	2	7,378	0.03%
2020/08/28	10	162.10	8	163.63	163.00	2	7,790	0.03%
2020/08/27	12	163.25	11	163.00	163.00	1	7,905	0.01%
2020/08/26	7	162.43	8	163.50	163.50	-1	7,954	-0.01%
2020/08/25	7	163.57	7	163.29	163.50	0	8,056	0.00%
2020/08/24	19	163.53	11	163.77	162.50	8	8,121	0.10%
2020/08/21	29	163.41	20	164.48	165.00	9	8,124	0.11%
2020/08/20	67	165.96	29	163.59	161.50	38	8,160	0.47%
2020/08/19	102	176.74	25	176.90	176.00	77	8,130	0.95%	大買/
2020/08/18	13	183.50	13	184.58	184.00	0	8,084	0.00%
2020/08/17	16	183.75	17	184.12	183.50	-1	8,076	-0.01%
2020/08/14	17	178.59	19	180.97	181.50	-2	8,029	-0.02%
2020/08/13	25	181.38	15	179.17	179.00	10	8,198	0.12%
2020/08/12	22	181.41	25	182.10	182.00	-3	8,302	-0.04%
2020/08/11	26	179.42	24	181.54	179.00	2	8,376	0.02%
2020/08/10	15	177.53	19	176.21	176.00	-4	8,391	-0.05%
2020/08/07	42	181.61	26	181.06	179.00	16	8,543	0.19%
2020/08/06	26	179.87	18	178.81	178.50	8	8,603	0.09%
2020/08/05	34	183.74	31	183.85	184.50	3	8,766	0.03%
2020/08/04	9	179.94	10	180.60	181.00	-1	8,672	-0.01%
2020/08/03	23	181.59	11	181.27	180.00	12	8,730	0.14%
2020/07/31	14	175.79	16	175.72	175.50	-2	8,734	-0.02%
2020/07/30	8	175.06	10	175.45	177.00	-2	8,851	-0.02%
2020/07/29	5	173.90	15	174.23	174.00	-10	9,332	-0.11%
2020/07/28	26	180.10	15	176.73	175.00	11	9,540	0.12%
2020/07/27	15	179.53	8	179.38	181.50	7	9,628	0.07%
2020/07/24	6	179.42	5	179.20	177.00	1	9,761	0.01%
2020/07/23	11	181.86	17	183.62	180.00	-6	10,102	-0.06%
2020/07/22	19	183.13	9	183.78	185.00	10	10,574	0.09%
2020/07/21	5	179.40	5	179.90	179.00	0	10,873	0.00%
2020/07/20	3	174.83	2	174.75	177.00	1	11,391	0.01%
2020/07/17	4	176.50	0	0.00	176.00	4	11,964	0.03%
2020/07/16	7	178.43	6	177.67	177.50	1	12,172	0.01%
2020/07/15	5	179.10	2.1	180.45	177.50	3	12,433	0.02%
2020/07/14	6	179.50	9	178.61	178.00	-3	12,817	-0.02%
2020/07/13	8	180.00	12	180.04	181.50	-4	13,201	-0.03%
2020/07/10	4	181.88	14	182.21	178.50	-10	13,593	-0.07%
2020/07/09	3	183.00	7	182.64	182.00	-4	13,630	-0.03%
2020/07/08	20	185.70	5	184.50	184.50	15	13,662	0.11%
2020/07/07	9	185.28	11	184.68	183.50	-2	13,673	-0.01%
2020/07/06	19	181.42	10	181.70	182.50	9	13,995	0.06%
2020/07/03	15	180.97	31	180.44	179.00	-16	14,388	-0.11%
2020/07/02	18	180.47	18	180.33	181.00	0	14,620	0.00%
2020/07/01	22	180.45	20	180.18	179.00	2	14,870	0.01%
2020/06/30	46	178.36	23	178.41	179.00	23	14,917	0.15%
2020/06/29	16	184.28	23	184.61	184.00	-7	14,871	-0.05%
2020/06/24	31	190.02	25	190.00	188.50	6	14,940	0.04%
2020/06/23	25	189.14	18	188.97	189.50	7	15,073	0.05%
2020/06/22	28	187.54	17	187.56	187.00	11	15,190	0.07%
2020/06/19	33	191.26	21	188.29	187.00	12	15,381	0.08%
2020/06/18	6	187.25	22	188.23	190.00	-16	15,488	-0.10%
2020/06/17	14	187.25	8	187.75	187.50	6	15,610	0.04%
2020/06/16	7	189.29	9	189.50	189.50	-2	15,707	-0.01%
2020/06/15	10	187.05	6	185.25	184.50	4	15,896	0.03%
2020/06/12	11	185.32	10	185.35	188.00	1	16,091	0.01%
2020/06/11	13	193.50	11	189.82	189.50	2	16,390	0.01%
2020/06/10	4	199.75	1	198.50	196.50	3	16,600	0.02%
2020/06/09	3	198.00	12	197.50	197.50	-9	16,865	-0.05%
2020/06/08	10	198.90	3	198.17	197.00	7	17,158	0.04%
2020/06/05	25	201.16	13	202.19	198.50	12	17,252	0.07%
2020/06/04	26	202.37	48	203.02	206.00	-22	17,272	-0.13%
2020/06/03	13	194.58	8	193.69	194.50	5	17,049	0.03%
2020/06/02	7	191.29	9	192.11	190.00	-2	17,052	-0.01%
2020/06/01	8	191.00	5	191.40	192.50	3	17,151	0.02%
2020/05/29	9	187.11	7	187.36	187.00	2	17,327	0.01%
2020/05/28	6	191.08	12	189.79	187.50	-6	17,442	-0.03%
2020/05/27	11	190.77	7	191.64	191.00	4	17,657	0.02%
2020/05/26	25	192.24	14	191.54	188.00	11	17,910	0.06%
2020/05/25	7	182.07	15	183.83	188.00	-8	18,219	-0.04%
2020/05/22	4	184.75	9	185.28	184.00	-5	18,793	-0.03%
2020/05/21	10	189.85	10	190.50	190.00	0	18,843	0.00%
2020/05/20	18	191.67	50	191.56	189.00	-32	18,938	-0.17%
2020/05/19	72	187.83	46	186.45	190.50	26	18,858	0.14%
2020/05/18	28	184.04	13	183.19	183.00	15	18,940	0.08%
2020/05/15	31	189.06	44	189.09	189.00	-13	19,093	-0.07%
2020/05/14	13	194.35	10	190.75	189.00	3	19,045	0.02%
2020/05/13	24	197.96	30	195.53	199.50	-6	19,036	-0.03%
2020/05/12	28	199.79	17	199.85	197.50	11	19,007	0.06%
2020/05/11	11	205.68	60	205.09	205.00	-49	18,959	-0.26%
2020/05/08	14	204.50	6	204.50	203.50	8	19,158	0.04%
2020/05/07	17	207.65	8	207.31	207.00	9	19,294	0.05%
2020/05/06	42	208.45	31	207.68	207.50	11	19,312	0.06%
2020/05/05	46	213.07	56	210.87	207.50	-10	19,402	-0.05%
2020/05/04	51	203.06	48	206.75	209.00	3	19,276	0.02%
2020/04/30	121	214.65	69	213.01	213.00	52	19,328	0.27%	大買/
2020/04/29	61	214.06	31	212.47	211.00	30	19,352	0.16%
2020/04/28	34	216.63	37	216.46	213.50	-3	19,384	-0.02%
2020/04/27	29	215.22	77	215.43	215.00	-48	19,184	-0.25%
2020/04/24	71	206.79	35	206.39	207.50	36	18,697	0.19%
2020/04/23	65	207.33	65	209.79	205.00	0	18,434	0.00%
2020/04/22	31	201.26	56.3	202.00	211.00	-25.3	18,035	-0.14%
2020/04/21	54	193.26	9	197.33	192.00	45	17,693	0.25%
2020/04/20	31	196.37	56	196.97	200.00	-25	17,741	-0.14%
2020/04/17	30	196.67	18	199.03	193.50	12	17,751	0.07%
2020/04/16	35	199.84	23.5	199.52	199.00	11.5	17,530	0.07%
2020/04/15	23	193.76	94	196.09	198.00	-71	17,374	-0.41%
2020/04/14	7	178.86	10	179.35	180.00	-3	17,456	-0.02%
2020/04/13	22	175.93	2	179.00	174.50	20	17,915	0.11%
2020/04/10	32	181.33	11	182.14	180.00	21	18,155	0.12%
2020/04/09	55	185.86	59	185.31	181.00	-4	18,667	-0.02%
2020/04/08	18	175.53	78	176.13	185.00	-60	18,527	-0.32%
2020/04/07	35	169.60	46	169.01	168.50	-11	18,612	-0.06%
2020/04/06	9	165.17	21	164.48	166.50	-12	18,729	-0.06%
2020/04/01	14	160.04	20	160.88	162.50	-6	18,774	-0.03%
2020/03/31	65	163.32	14	162.11	161.00	51	18,878	0.27%
2020/03/30	19	161.21	28	154.93	162.00	-9	19,090	-0.05%
2020/03/27	44	166.59	25	165.40	160.50	19	19,672	0.10%
2020/03/26	37	161.88	25	161.88	164.50	12	19,550	0.06%
2020/03/25	50	165.24	23	165.80	164.00	27	19,704	0.14%
2020/03/24	18	156.58	30	157.60	159.00	-12	19,454	-0.06%
2020/03/23	15	138.27	10	141.15	146.50	5	19,318	0.03%
2020/03/20	8	142.06	25	142.54	143.50	-17	19,226	-0.09%
2020/03/19	35	133.87	31	136.08	130.50	4	19,156	0.02%
2020/03/18	32	149.09	36	149.22	144.50	-4	18,968	-0.02%
2020/03/17	38	152.75	29	152.53	150.00	9	18,798	0.05%
2020/03/16	160	163.16	166	161.61	156.50	-6	18,542	-0.03%	大買/大賣/
2020/03/13	17	163.65	27	162.17	168.00	-10	18,267	-0.05%
2020/03/12	33	182.94	50.1	186.44	178.50	-17.1	18,186	-0.09%
2020/03/11	37	203.78	19	198.03	197.00	18	18,095	0.10%
2020/03/10	59	199.90	90	199.72	206.00	-31	17,973	-0.17%
2020/03/09	13	202.50	18	200.33	198.50	-5	17,818	-0.03%
2020/03/06	13	209.46	4	210.63	209.00	9	17,862	0.05%
2020/03/05	22	213.00	15	214.57	214.00	7	17,826	0.04%
2020/03/04	74	209.66	66	207.26	210.50	8	17,700	0.05%
2020/03/03	11	221.23	8	223.63	217.00	3	17,473	0.02%
2020/03/02	21	214.83	22	217.02	218.00	-1	17,411	-0.01%
2020/02/27	44	219.89	19.1	217.84	213.00	25	17,278	0.14%
2020/02/26	123	235.48	41	233.48	228.50	82	16,976	0.48%	大買/
2020/02/25	42	248.02	73.5	248.57	248.50	-31.5	16,459	-0.19%
2020/02/24	6	235.75	10	236.35	241.00	-4	15,814	-0.03%
2020/02/21	9	237.67	37	239.27	239.50	-28	15,703	-0.18%
2020/02/20	38	237.46	33	236.83	236.50	5	15,544	0.03%
2020/02/19	39	235.04	13	234.81	235.00	26	15,441	0.17%
2020/02/18	119	241.43	116	244.90	235.00	3	15,240	0.02%	大買/大賣/
2020/02/17	40	240.41	12	240.29	239.00	28	15,009	0.19%
2020/02/14	9	239.39	19	239.32	242.00	-10	15,180	-0.07%
2020/02/13	15.1	239.77	29	240.02	235.50	-13.9	15,116	-0.09%
2020/02/12	13	242.15	25	242.56	242.50	-12	15,200	-0.08%
2020/02/11	28	239.27	63	239.39	241.00	-35	15,113	-0.23%
2020/02/10	35	229.40	19	230.18	228.50	16	14,959	0.11%
2020/02/07	17	237.21	7	236.00	235.00	10	14,822	0.07%
2020/02/06	29	238.55	43	239.69	238.50	-14	14,716	-0.10%
2020/02/05	70	238.01	29	239.45	234.50	41	14,526	0.28%
2020/02/04	65.1	225.82	35	230.33	236.00	30.1	14,414	0.21%
2020/02/03	16	209.50	20.2	206.85	216.50	-4.2	14,334	-0.03%
2020/01/31	7	210.57	7	210.86	210.50	0	14,243	0.00%
2020/01/30	26	212.25	12	211.13	209.00	14	14,090	0.10%
2020/01/20	9	230.17	5	230.60	232.00	4	13,931	0.03%
2020/01/17	45	232.59	43	230.38	229.50	2	13,978	0.01%
2020/01/16	22.1	232.64	18	234.11	233.50	4.1	13,967	0.03%
2020/01/15	30	233.12	9	237.06	229.50	21	13,882	0.15%
2020/01/14	17	235.76	41	236.26	236.00	-24	13,684	-0.18%
2020/01/13	36	225.82	28	226.68	227.50	8	13,517	0.06%
2020/01/10	28	233.77	23	235.52	232.50	5	13,301	0.04%
2020/01/09	19	239.13	19	241.42	236.50	0	13,192	0.00%
2020/01/08	101	235.55	101	229.35	236.00	0	13,095	0.00%	大買/大賣/
2020/01/07	66	235.39	81	236.62	235.00	-15	12,912	-0.12%
2020/01/06	37	253.64	19	254.13	252.50	18	12,570	0.14%
2020/01/03	59.2	253.17	75	251.66	255.50	-15.9	12,538	-0.13%
2020/01/02	30	239.17	41	240.56	239.50	-11	12,203	-0.09%
2019/12/31	52	236.08	48	236.89	239.00	4	12,072	0.03%
2019/12/30	43	227.47	57	228.25	230.00	-14	11,647	-0.12%
2019/12/27	45	215.72	50	215.86	219.00	-5	11,373	-0.04%
2019/12/26	13	211.96	34	211.85	208.50	-21	11,297	-0.19%
2019/12/25	40	211.30	56	211.38	211.50	-16	11,741	-0.14%
2019/12/24	45	202.60	94	202.79	208.00	-49	11,801	-0.42%
2019/12/23	20	189.55	13	189.46	190.50	7	11,530	0.06%
2019/12/20	23	187.59	36	189.26	189.00	-13	11,406	-0.11%
2019/12/19	15	185.47	17	184.09	184.00	-2	11,044	-0.02%
2019/12/18	6	183.92	9	184.72	183.50	-3	11,011	-0.03%
2019/12/17	16	185.88	8	185.69	184.50	8	10,951	0.07%
2019/12/16	16	186.81	12	186.67	187.00	4	10,887	0.04%
2019/12/13	9	183.28	17	183.26	183.50	-8	10,801	-0.07%
2019/12/12	7	183.21	10	183.20	182.50	-3	10,785	-0.03%
2019/12/11	15	183.80	15	184.07	184.00	0	10,705	0.00%
2019/12/10	8	183.50	6	182.75	182.50	2	10,605	0.02%
2019/12/09	13	183.62	32	184.30	184.00	-19	10,564	-0.18%
2019/12/06	31	179.31	26	179.19	181.00	5	10,324	0.05%
2019/12/05	12	176.04	10	175.70	176.00	2	10,201	0.02%
2019/12/04	28	177.34	21	177.50	175.50	7	10,186	0.07%
2019/12/03	23	176.52	35	177.67	177.00	-12	10,186	-0.12%
2019/12/02	7	171.93	11	173.41	173.00	-4	9,979	-0.04%
2019/11/29	18	173.58	12	171.96	170.00	6	9,953	0.06%
2019/11/28	15	173.23	12	174.13	172.50	3	10,108	0.03%
2019/11/27	8	174.44	15	174.03	176.00	-7	10,466	-0.07%
2019/11/26	21	172.48	18	172.72	171.00	3	10,336	0.03%
2019/11/25	2	166.25	4	165.38	168.50	-2	10,219	-0.02%
2019/11/22	5	164.10	4	163.88	163.50	1	10,157	0.01%
2019/11/21	5	162.70	5	163.40	165.00	0	10,190	0.00%
2019/11/20	7	166.86	5	167.30	165.50	2	10,185	0.02%
2019/11/19	2	167.25	4	167.25	167.50	-2	10,176	-0.02%
2019/11/18	3	166.33	1	167.00	166.00	2	10,204	0.02%
2019/11/15	8	168.38	5	168.30	166.50	3	10,232	0.03%
2019/11/14	7	169.07	6.3	168.21	168.50	0.7	10,269	0.01%
2019/11/13	25	169.32	28	168.59	168.00	-3	10,203	-0.03%
2019/11/12	15	162.20	14	162.50	163.50	1	9,994	0.01%
2019/11/11	32.3	164.06	12	161.46	160.00	20.3	9,943	0.20%
2019/11/08	12	173.75	5	174.30	172.00	7	9,767	0.07%
2019/11/07	15.4	176.32	17	177.94	175.00	-1.6	9,722	-0.02%
2019/11/06	20	182.93	12	180.63	180.50	8	9,754	0.08%
2019/11/05	8	181.88	5	182.30	182.00	3	9,853	0.03%
2019/11/04	6	181.50	6	181.75	182.00	0	9,902	0.00%
2019/11/01	30	179.28	36	179.33	181.50	-6	9,970	-0.06%
2019/10/31	38	186.96	15	188.17	183.50	23	9,818	0.23%
2019/10/30	1	184.50	22	184.64	187.00	-21	9,665	-0.22%
2019/10/29	12	184.38	5	184.20	182.00	7	9,595	0.07%
2019/10/28	9	185.44	3	185.83	185.00	6	9,720	0.06%
2019/10/25	13	185.15	19	184.16	185.50	-6	9,791	-0.06%
2019/10/24	7	184.21	8	184.06	183.50	-1	9,855	-0.01%
2019/10/23	6	179.92	3	181.67	182.00	3	9,833	0.03%
2019/10/22	7	183.14	7	182.36	182.00	0	9,872	0.00%
2019/10/21	6	184.83	4	184.63	183.50	2	9,874	0.02%
2019/10/18	2	182.00	8	182.25	182.50	-6	9,840	-0.06%
2019/10/17	1	179.50	3	183.17	184.00	-2	9,817	-0.02%
2019/10/16	12.3	180.71	8	180.75	179.00	4.3	9,809	0.04%
2019/10/15	21.3	189.27	73	186.42	185.50	-51.7	9,670	-0.53%
2019/10/14	59	185.23	23	185.20	185.00	36	9,462	0.38%
2019/10/09	33	182.91	31	182.82	180.00	2	9,319	0.02%
2019/10/08	18	181.39	32	181.52	181.00	-14	9,103	-0.15%
2019/10/07	19	183.26	8	183.13	183.00	11	8,885	0.12%
2019/10/04	29	180.00	27	177.63	178.00	2	8,757	0.02%
2019/10/03	14	179.50	5	179.40	179.50	9	8,774	0.10%
2019/10/02	13	183.35	39	183.67	182.00	-26	8,740	-0.30%
2019/10/01	65	182.98	113	180.85	183.00	-48	8,641	-0.56%	大賣/
2019/09/27	83	171.79	52.2	172.46	174.50	30.8	8,311	0.37%
2019/09/26	24	167.81	51	167.15	167.50	-27	8,065	-0.33%
2019/09/25	10	157.40	4	157.88	158.00	6	7,722	0.08%
2019/09/24	4	161.00	22	159.95	159.50	-18	7,907	-0.23%
2019/09/23	22	161.57	3	161.83	161.50	19	7,927	0.24%
2019/09/20	5	162.00	6	162.42	162.00	-1	7,981	-0.01%
2019/09/19	4	163.13	3	162.50	162.00	1	7,996	0.01%
2019/09/18	1	161.50	10	162.45	163.00	-9	8,082	-0.11%
2019/09/17	15	163.03	11	161.91	161.00	4	8,147	0.05%
2019/09/16	4	157.13	6	158.00	159.00	-2	8,218	-0.02%
2019/09/12	3	159.67	4	160.00	159.50	-1	8,653	-0.01%
2019/09/11	4	157.25	10.3	157.95	158.00	-6.3	8,719	-0.07%
2019/09/10	8	156.06	1	156.50	156.50	7	8,749	0.08%
2019/09/09	13	157.54	26	159.25	156.00	-13	8,791	-0.15%
2019/09/06	5	163.70	7	164.14	163.00	-2	8,755	-0.02%
2019/09/05	26	163.88	14	163.32	162.50	12	8,689	0.14%
2019/09/04	7	160.64	5	160.80	161.00	2	8,600	0.02%
2019/09/03	8	158.88	24	159.94	160.00	-16	8,645	-0.19%
2019/09/02	16	160.97	13	161.08	160.00	3	8,683	0.03%
2019/08/30	35	155.97	43	157.13	158.00	-8	8,695	-0.09%
2019/08/29	14	147.25	6	147.67	147.50	8	8,440	0.09%
2019/08/28	10	146.75	10	146.95	148.00	0	8,551	0.00%
2019/08/27	12	146.46	1	146.50	144.00	11	8,604	0.13%
2019/08/26	10	143.90	7	144.93	144.50	3	8,724	0.03%
2019/08/23	5	147.10	4	148.00	148.50	1	8,827	0.01%
2019/08/22	15	147.63	8	147.88	146.00	7	8,935	0.08%
2019/08/21	8	149.00	4	148.25	147.50	4	8,975	0.04%
2019/08/20	12	150.04	10	149.95	149.00	2	9,017	0.02%
2019/08/19	9	148.06	8	149.50	150.00	1	9,090	0.01%
2019/08/16	1	144.50	2	143.75	145.00	-1	9,146	-0.01%
2019/08/15	10	143.20	3	143.17	142.50	7	9,183	0.08%
2019/08/14	8	150.00	42	151.92	149.00	-34	9,207	-0.37%
2019/08/13	15	151.77	3	150.50	150.00	12	9,263	0.13%
2019/08/12	31	153.71	4	152.75	154.00	27	9,326	0.29%
2019/08/08	20	152.48	32	152.41	151.50	-12	9,437	-0.13%
2019/08/07	53	168.44	37	167.39	165.50	16	9,453	0.17%
2019/08/06	14	171.25	29	170.66	172.00	-15	9,510	-0.16%
2019/08/05	26	177.67	12	177.42	175.00	14	9,627	0.15%
2019/08/02	44	176.34	5	176.30	176.50	39	9,707	0.40%
2019/08/01	13	176.19	34	178.96	180.00	-21	9,725	-0.22%
2019/07/31	35	176.09	43	176.33	177.00	-8	9,796	-0.08%
2019/07/30	71	180.11	19	180.03	177.00	52	9,848	0.53%
2019/07/29	18	177.83	10	177.75	178.00	8	9,823	0.08%
2019/07/26	14	173.14	60	173.80	177.50	-46	9,832	-0.47%
2019/07/25	11	168.95	10	169.50	172.00	1	9,757	0.01%
2019/07/24	22	169.55	20	169.30	168.50	2	9,869	0.02%
2019/07/23	36	166.74	29	165.83	165.50	7	10,150	0.07%
2019/07/22	17.2	165.85	48	166.28	165.00	-30.8	10,210	-0.30%
2019/07/19	9	169.39	5	169.30	169.00	4	10,352	0.04%
2019/07/18	19	169.79	9	169.67	168.50	10	10,435	0.10%
2019/07/17	33	172.67	16	172.53	172.50	17	10,519	0.16%
2019/07/16	30	174.07	14	173.64	174.00	16	10,643	0.15%
2019/07/15	12	168.92	8	169.31	170.00	4	10,683	0.04%
2019/07/12	9	170.94	5	170.80	172.50	4	10,891	0.04%
2019/07/11	21	172.81	14	170.79	170.50	7	11,136	0.06%
2019/07/10	12	170.63	10	171.10	172.00	2	11,227	0.02%
2019/07/09	32	169.64	49	168.68	168.00	-17	11,269	-0.15%
2019/07/08	14	176.32	9	175.94	175.50	5	11,343	0.04%
2019/07/05	35	179.67	3	180.00	180.00	32	11,643	0.27%
2019/07/04	7	179.79	39.1	180.25	181.00	-32.1	11,724	-0.27%
2019/07/03	13	173.73	37	173.41	173.50	-24	11,837	-0.20%
2019/07/02	24	171.52	27	171.09	172.00	-3	11,794	-0.03%
2019/07/01	28	169.29	58	169.23	169.50	-30	11,839	-0.25%
2019/06/28	23	164.65	12	163.50	164.00	11	11,765	0.09%
2019/06/27	13	164.65	20	165.30	164.00	-7	12,070	-0.06%
2019/06/26	4	163.25	24	163.44	163.00	-20	12,199	-0.16%
2019/06/25	43	163.21	21	165.24	162.50	22	12,310	0.18%
2019/06/24	39	164.40	29	164.91	167.00	10	12,404	0.08%
2019/06/21	36	163.92	32	163.55	162.00	4	12,386	0.03%
2019/06/20	42	164.99	61	164.10	165.50	-19	12,365	-0.15%
2019/06/19	9	155.11	17	155.21	155.00	-8	12,199	-0.07%
2019/06/18	13	154.08	7	154.07	152.00	6	12,204	0.05%
2019/06/17	11	153.55	16	153.44	155.00	-5	12,313	-0.04%
2019/06/14	16	151.72	17	151.35	151.00	-1	12,334	-0.01%
2019/06/13	3	150.33	4	150.25	149.50	-1	12,405	-0.01%
2019/06/12	5	151.30	2	151.25	152.00	3	12,688	0.02%
2019/06/11	9	150.00	7	150.64	151.00	2	12,806	0.02%
2019/06/10	10	150.20	8	149.13	150.00	2	12,812	0.02%
2019/06/06	49	149.29	79	147.94	146.50	-30	12,917	-0.23%
2019/06/05	13	158.04	12	158.71	155.00	1	12,844	0.01%
2019/06/04	13	160.23	11	159.59	158.50	2	12,875	0.02%
2019/06/03	20	159.00	16	157.38	157.00	4	12,920	0.03%
2019/05/31	18	159.81	12	159.04	159.00	6	12,944	0.05%
2019/05/30	29	157.66	15	157.53	156.00	14	12,919	0.11%
2019/05/29	14	158.00	13	159.31	160.50	1	12,979	0.01%
2019/05/28	16	154.50	59	153.89	156.00	-43	13,367	-0.32%
2019/05/27	13	155.54	3	154.33	153.50	10	13,712	0.07%
2019/05/24	14	156.71	2	156.50	154.00	12	13,955	0.09%
2019/05/23	25	158.46	26	157.69	157.00	-1	14,456	-0.01%
2019/05/22	14	167.61	4	166.38	164.00	10	14,594	0.07%
2019/05/21	11	165.14	11	165.36	167.50	0	14,954	0.00%
2019/05/20	11	165.64	7	165.86	163.50	4	15,046	0.03%
2019/05/17	13	165.12	10	166.45	164.00	3	15,252	0.02%
2019/05/16	44	167.20	20	164.58	164.00	24	15,513	0.15%
2019/05/15	39	169.50	36	170.19	170.50	3	15,760	0.02%
2019/05/14	33	160.97	27	161.85	166.00	6	16,282	0.04%
2019/05/13	33	168.62	27	172.04	163.00	6	16,483	0.04%
2019/05/10	15	175.97	11	175.73	176.00	4	16,440	0.02%
2019/05/09	12	176.33	12	176.33	174.00	0	16,346	0.00%
2019/05/08	20	177.58	4	177.63	180.50	16	16,422	0.10%
2019/05/07	23	182.76	7	184.07	180.50	16	16,671	0.10%
2019/05/06	27	181.89	6	181.25	180.00	21	16,917	0.12%
2019/05/03	41	188.48	22	187.91	187.50	19	16,800	0.11%
2019/05/02	12	188.13	5	189.40	190.00	7	16,783	0.04%
2019/04/30	24	184.79	32	187.14	189.00	-8	16,826	-0.05%
2019/04/29	37	193.49	9	192.33	185.00	28	16,806	0.17%
2019/04/26	9	205.11	5	205.50	204.50	4	16,612	0.02%
2019/04/25	33	203.89	70.1	201.52	209.00	-37.1	16,732	-0.22%
2019/04/24	3	210.83	6	210.17	208.50	-3	16,749	-0.02%
2019/04/23	37	213.07	41	212.16	212.50	-4	16,918	-0.02%
2019/04/22	40	220.01	4	220.13	218.00	36	16,877	0.21%
2019/04/19	10	223.80	15	224.13	224.00	-5	17,096	-0.03%
2019/04/18	58	226.33	19	227.21	220.50	39	17,259	0.23%
2019/04/17	24	221.13	45	224.73	225.00	-21	17,397	-0.12%
2019/04/16	43	214.56	17.3	214.48	213.00	25.7	17,193	0.15%
2019/04/15	18	211.25	10	210.45	212.00	8	17,210	0.05%
2019/04/12	47	208.72	70	205.14	206.00	-23	17,431	-0.13%
2019/04/11	23	208.37	43	208.49	207.00	-20	17,404	-0.11%
2019/04/10	25	205.68	26	205.40	204.00	-1	17,108	-0.01%
2019/04/09	34	203.78	60	205.32	206.00	-26	17,053	-0.15%
2019/04/08	16	198.53	12	196.79	195.00	4	16,913	0.02%
2019/04/03	25	193.62	20	196.55	196.00	5	17,042	0.03%
2019/04/02	14	192.57	2	193.00	192.00	12	17,040	0.07%
2019/04/01	23	194.72	9	197.94	193.00	14	17,076	0.08%
2019/03/29	10.1	198.56	41	199.06	200.00	-30.9	16,838	-0.18%
2019/03/28	31	195.35	14	195.50	195.00	17	17,083	0.10%
2019/03/27	13	194.12	19	194.08	197.00	-6	17,277	-0.03%
2019/03/26	18	190.58	14	190.11	190.50	4	17,363	0.02%
2019/03/25	10	188.35	19	187.87	188.00	-9	17,546	-0.05%
2019/03/22	19	195.53	18	194.31	194.50	1	17,700	0.01%
2019/03/21	4	190.00	15	191.03	192.00	-11	17,885	-0.06%
2019/03/20	11	189.50	13	189.96	190.00	-2	18,320	-0.01%
2019/03/19	8	186.75	6	187.75	187.00	2	18,539	0.01%
2019/03/18	13	190.35	9	191.28	189.00	4	19,030	0.02%
2019/03/15	25	187.44	18	187.78	187.00	7	19,336	0.04%
2019/03/14	4	184.13	37	186.19	183.00	-33	19,702	-0.17%
2019/03/13	39	184.64	10	182.95	185.00	29	20,134	0.14%
2019/03/12	16	182.81	7	183.36	180.00	9	20,526	0.04%
2019/03/11	6	177.50	7	179.79	181.00	-1	21,051	0.00%
2019/03/08	21	174.62	19	174.26	178.00	2	21,080	0.01%
2019/03/07	33	178.20	37	179.39	178.00	-4	21,465	-0.02%
2019/03/06	14	183.54	12	183.42	183.00	2	21,878	0.01%
2019/03/05	8	182.94	5	183.10	182.50	3	22,386	0.01%
2019/03/04	31	181.92	12	182.83	186.00	19	22,659	0.08%
2019/02/27	46	183.97	23	183.48	181.00	23	22,734	0.10%
2019/02/26	32	198.38	30	200.30	194.50	2	22,660	0.01%
2019/02/25	15	200.53	19	200.00	199.00	-4	22,927	-0.02%
2019/02/22	35	199.24	38	199.11	197.00	-3	23,165	-0.01%
2019/02/21	15	195.03	22	193.64	197.50	-7	23,107	-0.03%
2019/02/20	36	194.83	54	196.20	193.00	-18	23,293	-0.08%
2019/02/19	11	188.86	12	189.71	188.50	-1	23,828	0.00%
2019/02/18	11	188.64	10	188.65	189.00	1	24,253	0.00%
2019/02/15	35	188.69	26	189.67	184.50	9	24,650	0.04%
2019/02/14	28	197.95	26	197.69	195.50	2	24,932	0.01%
2019/02/13	65	194.85	61	196.00	198.50	4	25,261	0.02%
2019/02/12	8	177.75	28	179.07	180.50	-20	25,494	-0.08%
2019/02/11	12	172.29	4	171.50	171.00	8	25,993	0.03%
2019/01/30	12	172.38	11	171.91	171.00	1	26,747	0.00%
2019/01/29	16	170.22	26	170.12	171.50	-10	27,304	-0.04%
2019/01/28	30	177.20	17	177.97	174.50	13	27,836	0.05%
2019/01/25	9	170.89	33.7	172.22	175.00	-24.7	28,164	-0.09%
2019/01/24	3	165.50	1	166.00	164.00	2	28,323	0.01%
2019/01/23	10	162.00	16	163.47	166.00	-6	28,942	-0.02%
2019/01/22	8	165.25	13	163.81	163.00	-5	29,421	-0.02%
2019/01/21	8	170.06	3	169.83	168.00	5	29,895	0.02%
2019/01/18	13	164.73	14	165.50	166.00	-1	30,475	0.00%
2019/01/17	21	166.26	18	164.50	162.50	3	30,799	0.01%
2019/01/16	26	162.94	23	163.41	164.00	3	31,293	0.01%
2019/01/15	10	158.95	38	158.91	162.50	-28	31,574	-0.09%
2019/01/14	28	156.38	7	156.21	156.50	21	31,733	0.07%
2019/01/11	53	158.19	50	157.92	155.00	3	32,236	0.01%
2019/01/10	41	155.22	22	154.48	154.50	19	32,511	0.06%
2019/01/09	26	153.31	59	156.70	157.50	-33	32,654	-0.10%
2019/01/08	9	146.61	10	146.15	146.00	-1	32,780	0.00%
2019/01/07	6	146.67	60	146.49	148.00	-54	33,249	-0.16%
2019/01/04	43	138.69	25.3	139.89	140.00	17.7	33,772	0.05%
2019/01/03	72	149.38	22	151.30	144.50	50	33,796	0.15%
2019/01/02	6	155.42	14	155.14	154.00	-8	34,304	-0.02%
2018/12/28	10	157.65	48	157.35	154.00	-38	35,035	-0.11%
2018/12/27	108	156.00	118	155.92	156.50	-10	35,617	-0.03%	大買/大賣/
2018/12/26	28	153.43	10	156.30	149.50	18	35,767	0.05%
2018/12/25	48	153.00	41.3	154.69	155.00	6.7	35,793	0.02%
2018/12/24	14	157.89	9	159.28	160.00	5	36,010	0.01%
2018/12/22	8	157.06	9	157.39	158.00	-1	36,221	0.00%
2018/12/21	144	158.56	146	154.99	160.00	-2	36,796	-0.01%	大買/大賣/
2018/12/20	182	154.37	94	156.78	155.50	88	36,824	0.24%	大買/
2018/12/19	7	163.36	60	163.68	162.00	-53	36,803	-0.14%
2018/12/18	31	161.27	73	159.79	160.50	-42	36,925	-0.11%
2018/12/17	112	165.46	121	164.35	165.00	-9	37,183	-0.02%	大買/大賣/
2018/12/14	47	158.84	56	162.52	165.50	-9	37,578	-0.02%
2018/12/13	129	164.75	114	165.22	164.00	15	37,772	0.04%	大買/大賣/
2018/12/12	19	171.95	30	172.42	172.50	-11	37,705	-0.03%
2018/12/11	112	167.55	111	166.86	167.50	1	37,633	0.00%	大買/大賣/
2018/12/10	106	172.27	74	176.08	167.50	32	37,694	0.08%	大買/
2018/12/07	95	183.10	99	183.73	184.50	-4	37,629	-0.01%
2018/12/06	135	187.30	8	193.50	183.50	127	37,420	0.34%	大買/鉅額交易
2018/12/05	42	202.26	28	202.23	203.50	14	37,372	0.04%
2018/12/04	135	212.33	133	212.98	210.50	2	37,491	0.01%	大買/大賣/
2018/12/03	15	206.00	31	202.03	206.00	-16	37,334	-0.04%
2018/11/30	97	186.53	120	183.98	187.50	-23	37,672	-0.06%	大賣/
2018/11/29	180	182.43	183	182.18	179.00	-3	37,535	-0.01%	大買/大賣/
2018/11/28	70	177.07	108	177.87	178.00	-38	37,692	-0.10%	大賣/
2018/11/27	24	168.94	57	170.94	172.50	-33	37,412	-0.09%
2018/11/26	44	164.77	55	166.04	167.00	-11	37,304	-0.03%
2018/11/23	111	163.35	108	164.93	162.00	3	37,320	0.01%	大買/大賣/
2018/11/22	72	173.83	56	172.99	165.50	16	37,269	0.04%
2018/11/21	89	165.29	99	164.82	172.50	-10	37,278	-0.03%
2018/11/20	54	165.59	38	166.28	164.00	16	37,202	0.04%
2018/11/19	51	167.28	57	167.14	166.50	-6	37,144	-0.02%
2018/11/16	76	169.24	121	168.17	165.50	-45	37,004	-0.12%	大賣/
2018/11/15	111	161.20	60	161.59	164.00	51	36,272	0.14%	大買/
2018/11/14	57	159.74	52	160.76	158.00	5	36,215	0.01%
2018/11/13	136	150.11	137	150.25	157.00	-1	36,005	0.00%	大買/大賣/
2018/11/12	49	154.18	49	155.36	154.00	0	36,022	0.00%
2018/11/09	97	157.71	100	156.40	162.00	-3	35,771	-0.01%
2018/11/08	102	161.56	112	162.57	154.00	-10	35,269	-0.03%	大買/大賣/
2018/11/07	53	148.24	98	148.18	156.00	-45	34,929	-0.13%
2018/11/06	66	151.02	28	148.55	142.00	38	34,452	0.11%
2018/11/05	127	157.25	118	155.44	157.50	9	34,168	0.03%	大買/大賣/
2018/11/02	30	154.98	59	152.75	157.50	-29	33,749	-0.09%
2018/11/01	18	137.31	31	138.21	143.50	-13	33,412	-0.04%
2018/10/31	49	128.56	53	127.97	130.50	-4	33,151	-0.01%
2018/10/30	107	122.47	103.1	123.85	119.00	4	32,659	0.01%	大買/大賣/
2018/10/29	141	128.59	139	129.04	131.50	2	32,563	0.01%	大買/大賣/
2018/10/26	54	128.56	70	128.34	127.00	-16	32,201	-0.05%
2018/10/25	114	130.11	98	131.46	128.50	16	31,833	0.05%	大買/
2018/10/24	198	145.32	219	145.55	142.50	-21	31,832	-0.07%	大買/大賣/
2018/10/23	109	153.54	114.1	153.38	148.50	-5.1	31,323	-0.02%	大買/大賣/
2018/10/22	42	158.31	34	158.26	162.00	8	30,979	0.03%
2018/10/19	40	165.80	30	165.40	163.00	10	30,862	0.03%
2018/10/18	43	175.67	37	175.16	176.50	6	30,534	0.02%
2018/10/17	83	176.95	93	174.95	170.50	-10	30,245	-0.03%
2018/10/16	129	173.60	118	174.39	171.50	11	30,179	0.04%	大買/大賣/
2018/10/15	138.1	168.80	154	169.25	168.50	-16	30,007	-0.05%	大買/大賣/
2018/10/12	75	164.02	54	163.61	165.00	21	29,748	0.07%
2018/10/11	28	157.54	54	157.69	156.50	-26	29,434	-0.09%
2018/10/09	124	171.97	109	173.37	173.50	15	29,344	0.05%	大買/大賣/
2018/10/08	73	174.41	68	173.57	172.00	5	28,780	0.02%
2018/10/05	106	191.47	95	197.68	183.00	11	28,198	0.04%	大買/
2018/10/04	49	207.05	39	206.91	203.00	10	27,748	0.04%
2018/10/03	75	204.85	81	205.59	205.00	-6	27,498	-0.02%
2018/10/02	63	211.41	43	213.76	208.00	20	27,455	0.07%
2018/10/01	23	211.48	21	211.07	211.50	2	27,457	0.01%
2018/09/28	65	212.73	64	212.61	213.00	1	27,546	0.00%
2018/09/27	35	218.51	20	217.68	212.00	15	27,105	0.06%
2018/09/26	34	231.56	33	230.68	227.00	1	26,961	0.00%
2018/09/25	90	234.39	90	235.98	234.50	0	27,071	0.00%
2018/09/21	27	228.09	36	230.28	235.00	-9	27,043	-0.03%
2018/09/20	41	221.35	41	223.34	223.00	0	26,835	0.00%
2018/09/19	60	234.91	55	228.51	221.50	5	26,384	0.02%
2018/09/18	52	243.39	41	241.77	234.50	11	26,059	0.04%
2018/09/17	25	251.10	22	251.75	253.00	3	25,760	0.01%
2018/09/14	83	248.95	89	249.97	251.50	-6	25,582	-0.02%
2018/09/13	51	244.21	28	239.29	233.50	23	25,169	0.09%
2018/09/12	36	239.68	52	238.10	240.50	-16	25,005	-0.06%
2018/09/11	29	248.97	43	250.10	247.00	-14	24,883	-0.06%
2018/09/10	86	241.77	46	244.93	247.00	40	24,401	0.16%
2018/09/07	54	245.30	43	243.37	238.00	11	23,974	0.05%
2018/09/06	123	262.73	116	258.75	256.50	7	23,467	0.03%	大買/大賣/
2018/09/05	28	275.80	18	275.25	267.00	10	23,089	0.04%
2018/09/04	61	282.05	53	282.71	283.50	8	22,846	0.04%
2018/09/03	30	298.03	34	287.94	283.50	-4	22,246	-0.02%
2018/08/31	14.1	310.54	9	312.61	314.50	5.1	22,018	0.02%
2018/08/30	41	314.17	30	313.78	312.50	11	22,071	0.05%
2018/08/29	36	309.67	37	311.72	315.00	-1	21,949	0.00%
2018/08/28	33	310.02	36.1	308.22	303.00	-3.1	21,744	-0.01%
2018/08/27	15	300.03	14	303.36	308.50	1	21,249	0.00%
2018/08/24	17	276.35	24	278.63	280.50	-7	20,990	-0.03%
2018/08/23	35	271.54	43	270.16	264.00	-8	21,241	-0.04%
2018/08/22	24	278.69	43	276.05	275.00	-19	21,312	-0.09%
2018/08/21	63	280.25	35	278.83	282.50	28	21,310	0.13%
2018/08/20	22	269.02	20	269.96	278.50	2	21,135	0.01%
2018/08/17	68	274.96	81	269.59	261.00	-13	21,063	-0.06%
2018/08/16	40	261.31	51	264.61	270.00	-11	20,840	-0.05%
2018/08/15	25	246.46	25	244.44	245.50	0	20,887	0.00%
2018/08/14	39	245.02	41	248.54	252.00	-2	20,817	-0.01%
2018/08/13	46.6	250.85	40	249.61	244.00	6.6	20,314	0.03%
2018/08/10	12	281.67	10	276.15	271.00	2	19,989	0.01%
2018/08/09	19	300.08	8	303.06	299.00	11	19,664	0.06%
2018/08/08	22	315.80	23	310.74	295.00	-1	19,452	-0.01%
2018/08/07	11	305.50	22	307.39	320.50	-11	19,197	-0.06%
2018/08/06	16	300.97	7	302.43	291.50	9	18,969	0.05%
2018/08/03	29	294.12	37	296.72	289.00	-8	18,863	-0.04%
2018/08/02	40	315.09	15	324.50	308.50	25	18,451	0.14%
2018/08/01	45	345.88	42.4	344.13	342.50	2.6	18,298	0.01%
2018/07/31	45	361.73	29	370.53	347.00	16	17,989	0.09%
2018/07/30	25	392.12	22	410.39	382.00	3	17,887	0.02%
2018/07/27	26	425.87	18	426.14	424.00	8	18,156	0.04%
2018/07/26	34	422.63	48	424.83	420.50	-14	18,569	-0.08%
2018/07/25	19	397.53	21	397.76	415.00	-2	18,642	-0.01%
2018/07/24	38.2	381.35	47	384.73	391.00	-8.9	18,778	-0.05%
2018/07/23	41	348.30	37	354.41	369.50	4	18,700	0.02%
2018/07/20	47.4	356.87	30	355.12	344.00	17.4	18,499	0.09%
2018/07/19	24	382.29	23.3	379.00	382.00	0.7	18,355	0.00%
2018/07/18	41	404.98	29	394.67	383.50	12	18,399	0.07%
2018/07/17	23	398.54	20	401.55	412.00	3	18,211	0.02%
2018/07/16	14	427.14	11	422.82	405.50	3	18,356	0.02%
2018/07/13	11	442.32	16	440.75	435.50	-5	18,736	-0.03%
2018/07/12	17	416.12	30	415.22	438.00	-13	18,883	-0.07%
2018/07/11	17	403.21	16	401.78	406.50	1	19,266	0.01%
2018/07/10	27	407.65	16	404.50	414.50	11	19,343	0.06%
2018/07/09	27	415.93	26	409.79	396.00	1	19,177	0.01%
2018/07/06	41	406.49	30	406.85	410.00	11	18,816	0.06%
2018/07/05	9	442.39	12	443.13	418.00	-3	18,552	-0.02%
2018/07/04	42	450.43	30.5	444.39	451.50	11.5	18,560	0.06%
2018/07/03	56	469.60	67	466.07	450.00	-11	18,296	-0.06%
2018/07/02	40	439.19	47.7	445.11	458.50	-7.7	17,979	-0.04%
2018/06/29	35	404.27	37	407.24	417.00	-2	17,729	-0.01%
2018/06/28	26	382.06	37	384.12	390.00	-11	17,478	-0.06%
2018/06/27	7	377.76	15	379.23	372.50	-8	17,477	-0.05%
2018/06/26	9	340.33	13	348.00	358.50	-4	17,256	-0.02%
2018/06/25	9.1	325.23	9	326.28	326.00	0.1	17,216	0.00%
2018/06/22	17	334.24	13	332.58	320.50	4	17,293	0.02%
2018/06/21	20	360.75	21	359.95	350.00	-1	17,171	-0.01%
2018/06/20	26	361.00	21	381.21	357.00	5	17,200	0.03%
2018/06/19	7	403.07	4	403.75	394.00	3	17,286	0.02%
2018/06/15	9	402.94	24.3	404.82	411.00	-15.3	17,344	-0.09%
2018/06/14	11	403.82	9	400.72	394.00	2	17,317	0.01%
2018/06/13	13	397.85	23	403.30	405.00	-10	17,391	-0.06%
2018/06/12	25.6	411.08	26	413.90	407.00	-0.4	17,416	0.00%
2018/06/11	38	419.05	16.6	415.69	414.50	21.4	17,489	0.12%
2018/06/08	7	411.50	13.9	409.88	407.50	-6.9	17,540	-0.04%
2018/06/07	25	407.08	28	411.14	415.50	-3	17,441	-0.02%
2018/06/06	8	377.00	12.3	385.34	390.50	-4.3	17,153	-0.03%
2018/06/05	19	367.55	20	366.15	355.00	-1	16,994	-0.01%
2018/06/04	8	384.38	10	384.50	378.00	-2	16,800	-0.01%
2018/06/01	18	379.39	7	379.36	378.00	11	16,659	0.07%
2018/05/31	24.5	395.10	36	390.17	387.50	-11.5	16,539	-0.07%
2018/05/30	19	373.00	40	373.09	385.00	-21	15,925	-0.13%
2018/05/29	13.1	369.03	12	365.58	366.50	1.1	15,659	0.01%
2018/05/28	20	361.18	31.2	361.44	373.50	-11.2	15,466	-0.07%
2018/05/25	37	331.32	73	330.86	340.00	-36	15,140	-0.24%
2018/05/24	27	306.57	41	307.85	314.00	-14	14,818	-0.09%
2018/05/23	34	323.21	25	318.20	306.00	9	14,468	0.06%
2018/05/22	16	330.91	21	330.48	340.00	-5	13,948	-0.04%
2018/05/21	7	296.21	9	299.11	309.50	-2	13,624	-0.01%
2018/05/18	8	289.06	3	298.71	281.50	5	13,546	0.04%
2018/05/17	7	281.93	1	281.50	281.50	6	13,469	0.04%
2018/05/16	5.2	309.83	1	312.50	312.50	4.2	13,429	0.03%
2018/05/15	3	303.00	5	300.90	312.50	-2	13,411	-0.01%
2018/05/14	1	283.50	3	284.33	284.50	-2	13,411	-0.01%
2018/05/11	3	262.83	6	275.92	259.00	-3	13,396	-0.02%
2018/05/10	7	254.50	2	253.79	261.00	5	13,388	0.04%
2018/05/09	3	244.17	27.2	246.58	246.00	-24.2	13,324	-0.18%
2018/05/08	13	231.31	6	236.08	232.00	7	13,264	0.05%
2018/05/07	14	241.50	50	242.79	249.50	-36	13,232	-0.27%
2018/05/04	29	231.34	46	229.32	227.00	-17	12,909	-0.13%
2018/05/03	19	211.18	53	216.08	225.00	-34	12,582	-0.27%
2018/05/02	10	200.35	17	201.15	206.00	-7	12,074	-0.06%
2018/04/30	25	188.50	31	190.23	187.50	-6	11,809	-0.05%
2018/04/27	21	184.76	43	183.20	188.00	-22	11,518	-0.19%
2018/04/26	7	172.07	16	173.44	171.00	-9	11,358	-0.08%
2018/04/25	34	173.00	19	176.13	168.00	15	11,272	0.13%
2018/04/24	113	177.79	35	183.09	172.00	78	11,178	0.70%	大買/
2018/04/23	6	179.67	13	179.42	180.00	-7	10,937	-0.06%
2018/04/20	75	169.21	9	175.09	164.00	66	10,913	0.60%
2018/04/19	17	175.44	20.9	178.95	181.00	-3.8	10,651	-0.04%
2018/04/18	18	160.50	14	161.64	169.00	4	10,175	0.04%
2018/04/17	11	154.55	248	154.91	157.50	-237	9,912	-2.39%	大賣/鉅額交易
2018/04/16	17	142.03	42.1	142.90	145.50	-25.1	9,297	-0.27%
2018/04/13	10	131.90	3	132.00	132.50	7	9,036	0.08%
2018/04/12	7	129.29	12	129.00	128.00	-5	8,959	-0.06%
2018/04/11	30	128.30	10	133.75	129.00	20	8,959	0.22%
2018/04/10	17	129.85	122.4	128.67	129.50	-105.4	8,925	-1.18%	大賣/鉅額交易
2018/04/09	8	121.75	12	120.08	122.00	-4	8,811	-0.05%
2018/04/03	24	118.19	18	118.69	120.00	6	8,832	0.07%
2018/04/02	26	123.10	76	122.09	121.50	-50	8,763	-0.57%
2018/03/31	38	120.26	27	120.39	120.00	11	8,657	0.13%
2018/03/30	30	120.68	42	121.99	119.00	-12	8,711	-0.14%
2018/03/29	11	117.36	93	118.06	118.50	-82	8,524	-0.96%
2018/03/28	55	115.25	14	114.93	115.00	41	8,432	0.49%
2018/03/27	51	116.56	101	117.07	119.50	-50	8,394	-0.60%	大賣/
2018/03/26	92	112.48	14	112.14	111.00	78	8,231	0.95%
2018/03/23	111	113.63	15	115.70	112.50	96	8,240	1.16%	大買/
2018/03/22	17	120.85	49	121.59	119.50	-32	8,166	-0.39%
2018/03/21	29	113.26	43	112.63	112.50	-14	7,858	-0.18%
2018/03/20	17	111.35	50	110.96	109.50	-33	7,735	-0.43%
2018/03/19	10	109.30	52	109.13	110.00	-42	7,620	-0.55%
2018/03/16	43	106.69	89	106.38	105.00	-46	7,456	-0.62%
2018/03/15	67	102.27	133	103.75	106.00	-66	7,295	-0.90%	大賣/
2018/03/14	132	99.19	119	98.85	98.50	13	7,094	0.18%	大買/大賣/
2018/03/13	10	96.00	21	96.12	96.00	-11	6,960	-0.16%
2018/03/12	50	94.48	86	94.89	95.40	-36	6,943	-0.52%
2018/03/09	53	93.23	4	93.55	93.00	49	6,918	0.71%
2018/03/08	10	93.83	13	94.17	94.00	-3	6,952	-0.04%
2018/03/07	128	93.34	20	94.46	93.10	108	6,963	1.55%	大買/鉅額交易
2018/03/06	20	95.56	30	96.17	95.10	-10	6,992	-0.14%
2018/03/05	16	93.84	34	94.05	93.80	-18	6,990	-0.26%
2018/03/02	91	89.92	58	90.54	91.10	33	6,972	0.47%
2018/03/01	30	86.72	73	87.97	89.90	-43	6,982	-0.62%
2018/02/27	87	86.57	63	89.24	86.40	24	7,003	0.34%
2018/02/26	22	86.65	72	86.85	87.50	-50	7,019	-0.71%
2018/02/23	97	86.03	94	88.45	83.30	3	6,937	0.04%
2018/02/22	92	85.54	10	86.50	85.70	82	6,866	1.19%
2018/02/21	1	86.20	52	86.41	86.40	-51	6,865	-0.74%
2018/02/12	4	84.05	3	85.33	83.60	1	6,864	0.01%
2018/02/09	59	83.35	3	84.27	84.20	56	6,924	0.81%
2018/02/08	102	89.64	11	89.16	88.00	91	6,952	1.31%	大買/
2018/02/07	33	90.74	73	92.18	89.20	-40	6,924	-0.58%
2018/02/06	91	88.71	13	90.97	87.30	78	6,841	1.14%
2018/02/05	39	92.73	20	94.47	96.20	19	6,701	0.28%
2018/02/02	55	98.62	31	99.71	95.80	24	6,646	0.36%
2018/02/01	8	97.85	4	97.90	98.00	4	6,548	0.06%
2018/01/31	14	97.87	22	98.72	98.30	-8	6,512	-0.12%
2018/01/30	21	96.77	5	98.08	97.50	16	6,446	0.25%
2018/01/29	1.1	96.15	45	96.26	98.00	-43.9	6,372	-0.69%
2018/01/26	42	92.23	6	91.97	92.20	36	6,257	0.58%
2018/01/25	41	96.62	4	96.60	95.40	37	6,086	0.61%
2018/01/24	126	98.91	19	98.23	98.30	107	6,071	1.76%	大買/鉅額交易
2018/01/23	44	101.36	19	105.55	100.00	25	5,920	0.42%
2018/01/22	4	104.75	16	105.72	108.50	-12	5,765	-0.21%
2018/01/19	9	103.50	14	104.36	103.00	-5	5,632	-0.09%
2018/01/18	11	101.25	50	99.74	103.00	-39	5,541	-0.70%
2018/01/17	20	95.52	18	95.21	96.40	2	5,378	0.04%
2018/01/16	38	96.74	27	98.34	96.30	11	5,247	0.21%
2018/01/15	40	95.45	11	96.71	96.60	29	5,072	0.57%
2018/01/12	15	101.10	9	101.17	101.00	6	4,902	0.12%
2018/01/11	34	104.22	19	107.00	102.50	15	4,819	0.31%
2018/01/10	26	104.83	2	104.50	105.00	24	4,689	0.51%
2018/01/09	6	110.17	10	110.60	109.00	-4	4,688	-0.09%
2018/01/08	25	112.22	0	0.00	110.00	25	4,666	0.54%
2018/01/05	7	116.29	17	116.56	116.00	-10	4,630	-0.22%
2018/01/04	18	115.83	24	115.81	117.00	-6	4,571	-0.13%
2018/01/03	34	106.13	32	107.58	111.50	2	4,456	0.04%
2018/01/02	53	101.61	2	104.00	101.50	51	4,329	1.18%

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