華新科 (2492)-大展券商分點個股進出

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
▼0.5
漲幅
-0.43%
成交量
2,049張
產業
上市電子零組件類股
1338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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/27	0	0.00	4	115.63	116.50	-4	3,891	-0.10%
2024/05/24	3	110.00	2	110.50	111.00	1	3,851	0.03%
2024/05/22	0.1	112.00	0	0.00	113.00	0.1	3,847	0.00%
2024/05/21	2	110.50	0	0.00	110.00	2	3,866	0.05%
2024/05/17	0.1	112.00	3	111.50	112.00	-2.9	3,894	-0.07%
2024/05/15	1	111.50	0	0.00	111.50	1	3,953	0.03%
2024/05/14	2	116.00	2	115.00	115.00	0	3,975	0.00%
2024/05/13	0	0.00	1	113.50	114.50	-1	3,992	-0.03%
2024/05/08	2	114.50	0	0.00	115.00	2	3,979	0.05%
2024/05/07	3	114.83	2	113.75	115.00	1	3,973	0.03%
2024/05/06	5.3	116.97	14	116.50	116.00	-8.7	3,960	-0.22%
2024/05/03	14	118.25	6	118.17	117.00	8	3,910	0.20%
2024/05/02	1	112.00	0	0.00	112.50	1	3,631	0.03%
2024/04/30	5	114.00	0	0.00	111.50	5	3,644	0.14%
2024/04/29	0	0.00	1	114.50	114.50	-1	3,622	-0.03%
2024/04/23	3	106.50	0	0.00	107.50	3	3,755	0.08%
2024/04/22	0	0.00	1	108.00	106.50	-1	3,764	-0.03%
2024/04/18	1	106.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	0	0.00	1	106.00	105.00	-1	3,780	-0.03%
2024/04/16	1	106.50	0	0.00	104.50	1	3,764	0.03%
2024/04/15	0	0.00	3	111.00	110.00	-3	3,719	-0.08%
2024/04/12	1	114.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	1	115.00	1	114.50	113.50	0	3,698	0.00%
2024/04/10	1	118.50	0	0.00	117.50	1	3,684	0.03%
2024/04/08	4	120.25	0	0.00	118.00	4	3,718	0.11%
2024/04/03	1.1	120.45	4	119.38	119.00	-2.9	3,669	-0.08%
2024/04/02	2	123.25	2	124.50	120.50	0	3,630	0.00%
2024/04/01	2	119.75	8	120.88	124.00	-6	3,358	-0.18%
2024/03/29	2	115.50	5	115.40	113.00	-3	3,016	-0.10%
2024/03/28	0	0.00	7	112.29	111.50	-7	2,842	-0.25%
2024/03/27	0.1	109.00	0	0.00	109.00	0.1	2,777	0.00%
2024/03/25	0	0.00	1	111.00	109.50	-1	2,803	-0.04%
2024/03/20	2	108.75	0	0.00	107.00	2	3,059	0.07%
2024/03/19	0	0.00	3	107.00	108.00	-3	3,137	-0.10%
2024/03/18	1	107.50	0	0.00	107.50	1	3,172	0.03%
2024/03/15	3	107.50	0	0.00	106.50	3	3,214	0.09%
2024/03/14	2	108.00	1	108.00	107.50	1	3,330	0.03%
2024/03/12	2.2	105.55	0	0.00	105.50	2.2	3,379	0.07%
2024/03/08	2.5	104.51	1	104.50	102.50	1.5	3,657	0.04%
2024/03/06	0.3	107.83	0	0.00	107.00	0.3	3,982	0.01%
2024/03/05	0.3	109.00	5	108.00	108.00	-4.8	4,272	-0.11%
2024/03/04	3.8	110.15	0	0.00	109.00	3.8	4,763	0.08%
2024/03/01	0.1	112.00	0	0.00	110.50	0.1	4,872	0.00%
2024/02/29	5	112.50	1	112.50	112.00	4	4,915	0.08%
2024/02/27	2	111.25	0	0.00	108.50	2	5,122	0.04%
2024/02/26	1	110.00	1	109.50	111.50	0	5,182	0.00%
2024/02/22	0	0.00	2	113.00	113.00	-2	5,213	-0.04%
2024/02/21	1	112.50	0	0.00	113.00	1	5,245	0.02%
2024/02/20	0	0.00	1	114.00	112.50	-1	5,234	-0.02%
2024/02/19	5	114.70	5	113.80	114.00	0	5,224	0.00%
2024/02/15	4	109.63	0	0.00	111.50	4	5,289	0.08%
2024/02/05	4	108.13	0	0.00	108.00	4	5,281	0.08%
2024/02/02	1	109.00	0	0.00	109.00	1	5,347	0.02%
2024/01/26	0	0.00	2	108.25	108.00	-2	5,968	-0.03%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/17	4	114.25	2	112.75	107.00	2	6,572	0.03%
2024/01/12	2	110.50	0	0.00	110.00	2	6,378	0.03%
2024/01/04	0	0.00	2	116.25	116.00	-2	6,476	-0.03%
2024/01/03	0	0.00	1	118.50	118.00	-1	6,470	-0.02%
2023/12/28	1	123.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	0	0.00	5	122.00	122.00	-5	6,349	-0.08%
2023/12/22	1	124.00	1	122.00	122.00	0	6,259	0.00%
2023/12/20	0	0.00	3	124.50	124.50	-3	6,209	-0.05%
2023/12/19	2.1	125.02	0	0.00	125.00	2.1	6,196	0.03%
2023/12/18	1	130.50	1	129.00	128.50	0	6,165	0.00%
2023/12/14	6	136.25	1	138.00	134.00	5	6,053	0.08%
2023/12/13	1	134.00	1	132.50	132.50	0	5,999	0.00%
2023/12/12	1	131.50	0	0.00	132.00	1	5,991	0.02%
2023/12/11	3	134.67	2	134.00	134.50	1	5,960	0.02%
2023/12/08	5	130.00	2	131.75	132.50	3	5,858	0.05%
2023/12/07	3	133.50	0	0.00	133.00	3	5,800	0.05%
2023/12/06	1	136.00	6	134.58	134.00	-5	5,791	-0.09%
2023/12/05	4	140.00	1	136.50	136.50	3	5,742	0.05%
2023/12/04	6	142.00	1	143.00	140.50	5	5,676	0.09%
2023/12/01	4	141.00	2	141.00	140.00	2	5,655	0.04%
2023/11/30	8	138.06	2	138.25	136.50	6	5,545	0.11%
2023/11/29	5	136.80	20	137.50	139.50	-15	5,607	-0.27%
2023/11/28	3	123.50	2	125.00	127.00	1	5,566	0.02%
2023/11/27	2	120.50	0	0.00	120.00	2	5,470	0.04%
2023/11/24	2	123.25	14.2	126.47	124.00	-12.2	5,395	-0.23%
2023/11/23	13	120.77	4	121.25	122.00	9	5,097	0.18%
2023/11/22	1	120.00	30	118.00	120.00	-29	4,996	-0.58%
2023/11/21	1	117.00	0	0.00	116.50	1	4,921	0.02%
2023/11/17	4	118.38	5	117.80	119.50	-1	4,843	-0.02%
2023/11/15	0	0.00	5	117.70	117.00	-5	4,832	-0.10%
2023/11/14	4	118.38	2	117.00	116.50	2	4,799	0.04%
2023/11/13	2	121.00	0	0.00	121.50	2	4,733	0.04%
2023/11/10	10	121.00	0	0.00	121.50	10	4,696	0.21%
2023/11/08	13	123.73	1	123.50	123.50	12	4,562	0.26%
2023/11/07	10	124.00	12	125.58	124.50	-2	4,481	-0.04%
2023/11/06	30	122.33	20	124.50	123.50	10	4,397	0.23%
2023/11/03	2	122.00	28	123.30	122.00	-26	4,290	-0.61%
2023/11/02	25	118.34	1	118.50	118.50	24	4,019	0.60%
2023/11/01	1	114.50	6	112.42	111.00	-5	3,663	-0.14%
2023/10/31	0	0.00	10	105.00	104.50	-10	3,393	-0.29%
2023/10/30	1	105.00	0	0.00	104.50	1	3,398	0.03%
2023/10/27	1	104.50	0	0.00	103.00	1	3,394	0.03%
2023/10/26	0	0.00	14	103.93	103.50	-14	3,399	-0.41%
2023/10/25	0	0.00	2	107.50	107.50	-2	3,411	-0.06%
2023/10/24	7	107.00	11	106.59	108.50	-4	3,414	-0.12%
2023/10/23	10	107.25	0	0.00	106.50	10	3,406	0.29%
2023/10/20	15	105.50	6	104.33	106.50	9	3,405	0.26%
2023/10/18	2	105.00	0	0.00	105.50	2	3,449	0.06%
2023/10/17	0	0.00	2	109.00	107.00	-2	3,445	-0.06%
2023/10/12	0	0.00	2	105.00	108.00	-2	3,510	-0.06%
2023/10/03	1	101.00	0	0.00	100.50	1	3,477	0.03%
2023/09/26	2	102.75	0	0.00	101.50	2	3,495	0.06%
2023/09/21	2	99.70	2	102.00	99.60	0	3,548	0.00%
2023/09/20	1.1	102.73	0	0.00	103.50	1.1	3,493	0.03%
2023/09/19	3	107.67	0	0.00	106.00	3	3,442	0.09%
2023/09/18	2	107.00	4	108.25	108.00	-2	3,369	-0.06%
2023/09/15	0	0.00	2	107.50	108.00	-2	3,331	-0.06%
2023/09/13	4.2	105.52	0	0.00	105.50	4.2	3,280	0.13%
2023/09/12	2	106.25	0	0.00	106.00	2	3,264	0.06%
2023/09/08	4	104.63	1	106.00	106.00	3	3,229	0.09%
2023/09/07	5.1	107.50	0	0.00	106.50	5.1	3,205	0.16%
2023/09/06	2	107.00	4	109.25	111.00	-2	3,129	-0.06%
2023/09/05	1	107.00	1	109.50	107.50	0	3,044	0.00%
2023/09/04	4	108.38	0	0.00	107.00	4	2,971	0.13%
2023/09/01	0	0.00	13	105.56	108.00	-13	2,638	-0.49%
2023/08/31	0	0.00	4	97.18	98.60	-4	2,250	-0.18%
2023/08/25	1	95.10	0	0.00	95.00	1	2,442	0.04%
2023/08/24	2	95.20	0	0.00	95.40	2	2,458	0.08%
2023/08/22	0	0.00	3	96.47	96.30	-3	2,500	-0.12%
2023/08/18	0	0.00	2	95.60	94.50	-2	2,490	-0.08%
2023/08/15	0	0.00	2	91.20	91.10	-2	2,505	-0.08%
2023/08/11	0	0.00	3	91.80	91.50	-3	2,558	-0.12%
2023/07/28	0	0.00	1	95.50	95.70	-1	2,962	-0.03%
2023/07/27	2	95.40	0	0.00	95.90	2	2,936	0.07%
2023/07/26	2	94.10	0	0.00	94.00	2	2,922	0.07%
2023/07/25	1	94.60	0	0.00	95.00	1	2,934	0.03%
2023/07/24	1	95.50	0	0.00	94.10	1	2,945	0.03%
2023/07/21	1	96.90	0	0.00	97.30	1	2,935	0.03%
2023/07/19	1	98.50	0	0.00	98.50	1	2,970	0.03%
2023/07/18	6	100.92	3	100.83	99.30	3	3,009	0.10%
2023/07/17	3	99.70	0	0.00	100.50	3	2,991	0.10%
2023/07/14	0.2	97.60	0	0.00	97.90	0.2	2,973	0.01%
2023/07/13	0	0.00	5	98.36	96.40	-5	3,004	-0.17%
2023/07/10	0	0.00	1	94.90	94.30	-1	3,359	-0.03%
2023/07/07	1	93.60	0	0.00	94.70	1	3,602	0.03%
2023/07/06	5	95.92	0	0.00	94.80	5	3,681	0.14%
2023/07/05	0.2	97.40	0	0.00	96.10	0.2	3,830	0.01%
2023/07/04	2	95.90	1	96.00	96.60	1	3,818	0.03%
2023/06/30	1	95.70	0	0.00	95.40	1	3,864	0.03%
2023/06/29	0	0.00	3	95.67	96.80	-3	3,841	-0.08%
2023/06/28	2	93.40	0	0.00	93.70	2	3,778	0.05%
2023/06/27	1	94.80	0	0.00	93.60	1	3,781	0.03%
2023/06/21	1	95.60	0	0.00	94.90	1	3,782	0.03%
2023/06/14	0	0.00	1	96.30	95.70	-1	3,742	-0.03%
2023/06/13	2	95.65	0	0.00	96.10	2	3,752	0.05%
2023/06/12	3	94.40	0	0.00	94.80	3	3,752	0.08%
2023/06/08	1	95.20	5	95.96	95.10	-4	3,694	-0.11%
2023/06/07	3	98.63	0	0.00	99.10	3	3,651	0.08%
2023/06/06	3	101.50	29	102.00	99.00	-26	3,634	-0.72%
2023/06/05	3	103.83	0	0.00	104.50	3	3,576	0.08%
2023/06/02	0	0.00	1	106.00	105.50	-1	3,542	-0.03%
2023/06/01	0	0.00	1	102.50	102.50	-1	3,538	-0.03%
2023/05/31	29	103.50	1	104.00	104.00	28	3,541	0.79%
2023/05/30	0	0.00	1	101.50	100.00	-1	3,488	-0.03%
2023/05/25	0	0.00	1	99.30	99.50	-1	3,578	-0.03%
2023/05/22	1	99.80	0	0.00	100.50	1	3,656	0.03%
2023/05/18	0	0.00	3	100.50	100.00	-3	3,904	-0.08%
2023/05/17	2	98.70	0	0.00	98.40	2	3,903	0.05%
2023/05/15	1	94.00	0	0.00	95.20	1	3,896	0.03%
2023/05/12	2	95.50	0	0.00	95.70	2	3,887	0.05%
2023/05/08	1	99.50	2	102.50	99.80	-1	3,908	-0.03%
2023/05/05	0	0.00	7	100.90	102.00	-7	3,817	-0.18%
2023/04/28	2	96.10	2	95.25	95.40	0	4,112	0.00%
2023/04/25	3	95.00	0	0.00	93.30	3	4,030	0.07%
2023/04/21	3	98.17	10	100.50	97.10	-7	3,959	-0.18%
2023/04/20	5	103.00	5	105.00	102.00	0	3,892	0.00%
2023/04/19	2	105.50	1	103.00	103.00	1	3,884	0.03%
2023/04/18	5	107.50	1	106.50	106.00	4	3,843	0.10%
2023/04/17	2	107.75	0	0.00	107.00	2	3,789	0.05%
2023/04/14	13	110.35	10	111.75	110.50	3	3,725	0.08%
2023/04/13	5	109.80	0	0.00	109.00	5	3,574	0.14%
2023/04/12	15	108.67	18	103.78	110.00	-3	3,373	-0.09%
2023/04/11	9	101.06	6	102.75	102.50	3	3,130	0.10%
2023/04/10	26	101.73	13	101.19	100.00	13	3,037	0.43%
2023/04/07	2	94.50	0	0.00	94.70	2	2,876	0.07%
2023/03/30	0	0.00	2	96.00	95.50	-2	2,825	-0.07%
2023/03/24	1	97.90	0	0.00	98.00	1	2,895	0.03%
2023/03/23	0	0.00	2	96.50	96.20	-2	2,865	-0.07%
2023/03/17	1	93.60	0	0.00	92.90	1	2,906	0.03%
2023/03/13	1	94.00	0	0.00	95.00	1	2,909	0.03%
2023/03/10	1	96.00	0	0.00	95.30	1	2,904	0.03%
2023/03/07	0	0.00	2	102.00	102.00	-2	2,838	-0.07%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/22	2	98.70	0	0.00	98.10	2	2,553	0.08%
2023/02/21	3	101.00	0	0.00	101.00	3	2,515	0.12%
2023/02/20	0	0.00	1	101.50	100.50	-1	2,502	-0.04%
2023/02/17	3	99.67	4	101.75	101.00	-1	2,476	-0.04%
2023/02/16	2	99.60	12	99.73	100.50	-10	2,360	-0.42%
2023/02/09	4	95.30	1	94.90	94.80	3	2,220	0.14%
2023/02/08	2	98.50	0	0.00	98.70	2	2,154	0.09%
2023/02/06	1	98.80	2	98.50	98.70	-1	2,182	-0.05%
2023/02/03	5	100.50	1	101.50	100.00	4	2,200	0.18%
2023/02/02	9	101.28	7	100.90	101.50	2	2,212	0.09%
2023/02/01	3	96.27	5	98.56	98.80	-2	2,022	-0.10%
2023/01/31	0	0.00	10	89.90	89.90	-10	1,830	-0.55%
2023/01/17	2	83.90	0	0.00	84.00	2	1,776	0.11%
2023/01/13	1	84.80	0	0.00	84.10	1	1,796	0.06%
2023/01/12	4	85.73	0	0.00	85.80	4	1,816	0.22%
2023/01/11	6	85.87	2	85.60	85.60	4	1,832	0.22%
2023/01/10	0	0.00	1	85.50	86.00	-1	1,854	-0.05%
2023/01/09	1	85.50	0	0.00	85.60	1	1,859	0.05%
2022/12/13	1	82.50	1	82.10	81.90	0	1,988	0.00%
2022/12/12	0	0.00	10	80.80	84.50	-10	1,974	-0.51%
2022/12/09	1	82.30	1	82.00	82.10	0	1,964	0.00%
2022/11/22	1	84.80	0	0.00	84.70	1	2,018	0.05%
2022/11/21	3	86.10	1	85.60	85.20	2	2,018	0.10%
2022/11/15	1	87.00	0	0.00	88.40	1	1,980	0.05%
2022/11/14	0	0.00	1	87.10	86.60	-1	1,965	-0.05%
2022/11/11	2	86.25	1	85.80	85.60	1	1,977	0.05%
2022/11/09	3	83.37	2	84.00	84.10	1	1,921	0.05%
2022/11/01	0	0.00	1	81.10	81.50	-1	1,785	-0.06%
2022/10/13	0	0.00	2	72.30	71.90	-2	1,593	-0.13%
2022/10/06	0	0.00	5	78.90	78.90	-5	1,637	-0.31%
2022/10/04	0	0.00	2	76.10	76.90	-2	1,638	-0.12%
2022/10/03	2	74.30	0	0.00	74.00	2	1,648	0.12%
2022/09/30	1	72.80	1	73.30	74.50	0	1,688	0.00%
2022/09/29	5	75.80	4	75.10	75.20	1	1,690	0.06%
2022/09/28	4	74.85	0	0.00	73.30	4	1,679	0.24%
2022/09/26	1	81.40	0	0.00	77.00	1	1,720	0.06%
2022/09/22	1	84.10	0	0.00	84.30	1	1,779	0.06%
2022/09/21	1	85.30	0	0.00	85.40	1	1,782	0.06%
2022/09/19	1	87.40	0	0.00	87.20	1	1,758	0.06%
2022/09/16	3	89.80	2	88.70	88.40	1	1,762	0.06%
2022/09/15	1	90.90	1	92.50	90.50	0	1,767	0.00%
2022/09/14	3	90.83	3	91.60	91.60	0	1,772	0.00%
2022/09/13	4	93.00	3	92.90	92.90	1	1,776	0.06%
2022/09/12	1	90.70	3	93.27	92.90	-2	1,817	-0.11%
2022/09/08	1	87.50	1	87.40	87.40	0	1,799	0.00%
2022/09/07	1	84.30	0.1	84.60	84.20	0.9	1,786	0.05%
2022/08/31	0	0.00	3	93.00	93.00	-3	1,821	-0.16%
2022/08/30	2	91.50	4	91.15	91.60	-2	1,817	-0.11%
2022/08/29	1	90.50	0	0.00	90.20	1	1,819	0.05%
2022/08/26	0	0.00	3	95.00	95.00	-3	1,823	-0.16%
2022/08/25	0.1	93.30	0	0.00	94.00	0.1	1,843	0.00%
2022/08/24	0	0.00	1	91.80	91.70	-1	1,850	-0.05%
2022/08/23	2	92.50	0	0.00	92.60	2	1,860	0.11%
2022/08/10	2	89.70	0	0.00	89.50	2	1,954	0.10%
2022/08/05	0	0.00	1	96.00	96.20	-1	1,966	-0.05%
2022/08/03	1	98.00	1	96.40	96.40	0	2,033	0.00%
2022/08/02	2	98.30	0	0.00	96.00	2	2,068	0.10%
2022/07/29	0	0.00	10	101.00	101.50	-10	2,144	-0.47%
2022/07/25	1	102.00	0	0.00	102.00	1	2,221	0.05%
2022/07/21	0	0.00	1	102.00	102.50	-1	2,237	-0.04%
2022/07/20	0	0.00	2	98.95	98.80	-2	2,209	-0.09%
2022/07/19	1	99.50	1	99.70	99.90	0	2,217	0.00%
2022/07/18	1	98.40	1	98.50	99.00	0	2,197	0.00%
2022/07/15	2	95.80	2	96.30	96.30	0	2,184	0.00%
2022/07/14	0	0.00	1	95.40	95.90	-1	2,225	-0.04%
2022/07/08	2	94.00	0	0.00	94.50	2	2,180	0.09%
2022/07/04	1	85.40	1	87.30	85.80	0	2,128	0.00%
2022/07/01	1	85.00	13	83.09	82.70	-12	2,102	-0.57%
2022/06/27	0	0.00	2	97.90	97.90	-2	1,996	-0.10%
2022/06/22	5	95.70	2	94.05	93.10	3	1,977	0.15%
2022/06/20	1	97.40	0	0.00	94.50	1	1,961	0.05%
2022/06/17	1	100.50	0	0.00	100.50	1	1,903	0.05%
2022/06/02	0	0.00	1	116.00	118.00	-1	1,928	-0.05%
2022/06/01	1	117.00	0	0.00	116.50	1	1,952	0.05%
2022/05/30	10	116.00	11	116.95	116.50	-1	1,952	-0.05%
2022/05/27	1	112.50	0	0.00	116.00	1	1,899	0.05%
2022/05/25	0	0.00	1	111.00	111.00	-1	1,904	-0.05%
2022/05/19	1	109.50	0	0.00	111.00	1	2,006	0.05%
2022/05/18	1	113.50	0	0.00	113.00	1	2,013	0.05%
2022/05/17	1	111.00	0	0.00	112.50	1	1,983	0.05%
2022/05/12	0	0.00	4	106.38	104.00	-4	1,959	-0.20%
2022/05/11	0	0.00	2	107.25	107.00	-2	1,937	-0.10%
2022/05/06	0	0.00	4.2	114.17	113.00	-4.2	1,844	-0.23%
2022/05/05	0.3	119.00	3	117.67	118.00	-2.7	1,829	-0.15%
2022/05/04	1	118.00	2	117.50	117.50	-1	1,823	-0.05%
2022/04/29	1	122.50	0	0.00	122.50	1	1,790	0.06%
2022/04/28	0	0.00	1	121.50	122.50	-1	1,798	-0.06%
2022/04/26	1	122.00	0	0.00	121.00	1	1,777	0.06%
2022/04/13	0	0.00	1	132.00	132.00	-1	2,013	-0.05%
2022/04/12	0	0.00	1	127.00	128.00	-1	2,103	-0.05%
2022/04/07	1	135.50	1	135.50	135.50	0	2,394	0.00%
2022/03/31	0	0.00	1	143.50	142.00	-1	2,416	-0.04%
2022/03/30	0	0.00	1	144.00	143.50	-1	2,449	-0.04%
2022/03/25	1	141.50	0	0.00	141.00	1	2,537	0.04%
2022/03/23	1	147.00	0	0.00	145.00	1	2,577	0.04%
2022/03/18	2	141.75	1	143.50	144.00	1	2,776	0.04%
2022/03/17	0	0.00	2	141.00	144.50	-2	2,810	-0.07%
2022/03/16	0	0.00	2	139.50	136.00	-2	2,793	-0.07%
2022/03/14	2	142.50	0	0.00	141.50	2	2,835	0.07%
2022/03/08	2	139.50	0	0.00	138.00	2	3,068	0.07%
2022/03/07	0	0.00	3	142.50	142.00	-3	3,125	-0.10%
2022/03/04	0	0.00	2	148.00	148.00	-2	3,559	-0.06%
2022/03/02	0	0.00	2	150.00	151.00	-2	3,710	-0.05%
2022/03/01	6	150.83	0	0.00	151.00	6	3,751	0.16%
2022/02/24	0	0.00	5	147.90	146.50	-5	3,894	-0.13%
2022/02/23	3.1	151.84	1	151.50	151.50	2.1	3,966	0.05%
2022/02/22	1	154.00	26	153.00	153.50	-25	4,041	-0.62%
2022/02/21	1	155.50	0	0.00	157.50	1	4,181	0.02%
2022/02/17	5.1	157.51	0	0.00	158.50	5.1	4,386	0.12%
2022/02/14	0	0.00	2	156.00	154.50	-2	4,496	-0.04%
2022/02/10	2	158.50	0	0.00	158.50	2	4,635	0.04%
2022/02/08	5	156.50	0	0.00	156.50	5	4,725	0.11%
2022/01/26	10	151.25	15	150.67	150.50	-5	5,156	-0.10%
2022/01/25	5	152.00	1	152.50	151.00	4	5,207	0.08%
2022/01/24	0	0.00	1	154.00	154.00	-1	5,208	-0.02%
2022/01/20	0.2	157.50	0	0.00	158.50	0.2	5,272	0.00%
2022/01/19	0	0.00	5	156.50	156.50	-5	5,293	-0.09%
2022/01/18	4	160.75	3	159.00	157.50	1	5,301	0.02%
2022/01/14	3.2	154.41	3	152.00	154.50	0.2	5,266	0.00%
2022/01/13	5	154.00	15	154.33	154.50	-10	5,271	-0.19%
2022/01/12	6	157.50	1	155.50	156.00	5	5,279	0.09%
2022/01/11	10	163.25	3	160.33	160.50	7	5,269	0.13%
2022/01/10	0	0.00	2	167.50	167.50	-2	5,210	-0.04%
2022/01/07	11	168.00	0	0.00	167.00	11	5,231	0.21%
2022/01/06	15	171.33	0	0.00	171.50	15	5,233	0.29%
2022/01/05	7	175.07	99	174.36	173.00	-92	5,265	-1.75%
2022/01/04	83	178.77	6	176.08	177.00	77	5,217	1.48%
2022/01/03	1	171.00	4	169.75	171.00	-3	4,972	-0.06%
2021/12/29	2	166.50	0	0.00	166.50	2	5,008	0.04%
2021/12/28	0.1	168.00	0	0.00	167.50	0.1	5,039	0.00%
2021/12/27	1.1	167.03	0	0.00	167.00	1.1	5,057	0.02%
2021/12/24	7	167.43	0	0.00	166.00	7	5,096	0.14%
2021/12/23	3	169.67	1	169.00	169.00	2	5,131	0.04%
2021/12/22	0	0.00	2	169.50	169.00	-2	5,181	-0.04%
2021/12/20	0.1	165.50	0	0.00	165.00	0.1	5,171	0.00%
2021/12/17	0.3	166.50	0	0.00	166.50	0.3	5,157	0.01%
2021/12/16	0.1	167.18	0	0.00	166.00	0.1	5,136	0.00%
2021/12/15	5	167.50	0	0.00	167.50	5	5,114	0.10%
2021/12/14	5.2	162.82	0	0.00	162.50	5.2	5,024	0.10%
2021/12/13	1.1	163.95	1	162.50	162.00	0.1	5,000	0.00%
2021/12/10	3	163.67	0	0.00	164.00	3	4,978	0.06%
2021/12/09	1	166.00	0	0.00	167.00	1	4,960	0.02%
2021/12/08	4	166.13	1	166.50	164.00	3	4,937	0.06%
2021/12/07	4.3	165.71	3	165.50	164.00	1.3	4,901	0.03%
2021/12/06	1	169.50	10	171.40	169.00	-9	4,809	-0.19%
2021/12/03	1	171.50	5	172.50	172.50	-4	4,804	-0.08%
2021/12/01	2	174.75	2	174.75	174.50	0	4,705	0.00%
2021/11/30	1	173.50	0	0.00	173.50	1	4,614	0.02%
2021/11/29	11	174.09	2	176.25	176.00	9	4,155	0.22%
2021/11/26	0	0.00	9	174.00	173.00	-9	4,068	-0.22%
2021/11/25	1	180.00	1	180.50	178.50	0	4,027	0.00%
2021/11/24	4	177.38	1	179.50	179.50	3	3,993	0.08%
2021/11/23	1	181.00	0.1	182.00	180.00	0.9	3,928	0.02%
2021/11/22	1	183.50	5	179.70	183.50	-4	3,864	-0.10%
2021/11/19	2.1	174.53	1	176.50	177.50	1.1	3,775	0.03%
2021/11/18	14	174.64	14	175.29	175.00	0	3,691	0.00%
2021/11/17	1.1	165.33	2.1	168.07	171.00	-1	3,533	-0.03%
2021/11/16	3.1	160.65	1	160.50	160.50	2.1	3,392	0.06%
2021/11/15	0	0.00	1	160.00	160.00	-1	3,437	-0.03%
2021/11/12	0.1	155.50	0	0.00	154.50	0.1	3,408	0.00%
2021/11/10	2	158.75	0.1	159.50	159.00	2	3,368	0.06%
2021/11/09	1	157.00	3.1	157.82	159.00	-2.1	3,360	-0.06%
2021/11/08	0.1	151.00	0	0.00	151.50	0.1	3,263	0.00%
2021/11/05	2	155.25	1.2	156.33	154.00	0.8	3,245	0.02%
2021/11/04	14.1	159.52	5.1	162.06	157.50	9	3,204	0.28%
2021/11/03	3	154.00	2.2	157.60	158.00	0.8	2,986	0.03%
2021/11/02	0.1	144.50	0	0.00	144.00	0.1	2,795	0.00%
2021/10/29	1	152.00	0	153.00	151.00	1	2,726	0.04%
2021/10/28	1.3	154.36	2.2	152.65	153.50	-0.9	2,728	-0.03%
2021/10/27	2	150.00	1	148.59	151.50	1	2,699	0.04%
2021/10/26	1.1	151.52	0.1	152.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	1.1	151.39	151.50	-1.1	2,686	-0.04%
2021/10/22	0	0.00	1.1	148.98	149.00	-1.1	2,717	-0.04%
2021/10/21	0	0.00	0.3	147.86	147.50	-0.3	2,735	-0.01%
2021/10/20	1.1	145.10	10.1	144.68	147.50	-9	2,728	-0.33%
2021/10/19	0	0.00	2	143.75	145.00	-2	2,729	-0.07%
2021/10/18	2	144.25	0	0.00	143.00	2	2,767	0.07%
2021/10/14	0	0.00	1	141.00	142.00	-1	2,803	-0.04%
2021/10/13	10	143.40	0	0.00	138.50	10	2,790	0.36%
2021/10/08	2	150.75	1	147.00	148.00	1	2,757	0.04%
2021/10/07	1.2	148.00	1	147.00	150.00	0.2	2,769	0.01%
2021/10/05	1	144.00	1	146.00	149.00	0	2,729	0.00%
2021/09/30	0	0.00	2	153.50	153.00	-2	2,839	-0.07%
2021/09/29	0	0.00	1	151.50	155.00	-1	2,848	-0.04%
2021/09/28	2.1	159.00	1	157.50	158.00	1.1	2,819	0.04%
2021/09/27	0.2	164.63	0	0.00	163.50	0.2	2,851	0.01%
2021/09/22	5.1	166.01	0	0.00	165.00	5.1	3,268	0.16%
2021/09/17	0.2	170.00	0	0.00	170.50	0.2	3,270	0.01%
2021/09/16	0	0.00	10	169.10	168.50	-10	3,302	-0.30%
2021/09/15	1.1	169.14	0	0.00	167.50	1.1	3,294	0.03%
2021/09/14	1	172.00	0	0.00	172.00	1	3,316	0.03%
2021/09/10	0.4	172.63	0	0.00	175.00	0.4	3,390	0.01%
2021/09/08	0.2	177.17	1	175.00	175.00	-0.9	3,557	-0.02%
2021/09/07	0.1	179.00	0	0.00	178.50	0.1	3,636	0.00%
2021/09/06	0.1	180.25	0	0.00	179.50	0.1	3,797	0.00%
2021/09/01	0	0.00	1.2	185.00	186.50	-1.2	3,923	-0.03%
2021/08/31	0.1	180.25	0.2	184.00	180.50	-0.1	3,923	0.00%
2021/08/30	10	184.80	1.1	185.36	183.50	8.9	3,941	0.23%
2021/08/27	5	188.50	0	0.00	189.00	5	3,972	0.13%
2021/08/26	1	185.00	0.1	188.00	185.00	1	3,958	0.02%
2021/08/25	1	188.50	1.1	187.60	188.50	-0.1	4,002	0.00%
2021/08/20	0	0.00	1	178.50	178.00	-1	4,185	-0.02%
2021/08/19	5	179.50	0	0.00	177.00	5	4,218	0.12%
2021/08/18	1	184.50	1	189.50	190.00	0	4,193	0.00%
2021/08/17	0	0.00	1	187.00	183.50	-1	4,289	-0.02%
2021/08/16	0	0.00	1	187.50	188.00	-1	4,359	-0.02%
2021/08/13	1.1	190.00	1	188.50	188.00	0.1	4,494	0.00%
2021/08/12	1	195.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	0.1	196.00	0	0.00	194.50	0.1	4,575	0.00%
2021/08/10	1	197.50	0	0.00	197.50	1	4,678	0.02%
2021/08/09	0.2	203.33	0	0.00	201.00	0.2	4,792	0.00%
2021/08/06	0.1	205.00	0	0.00	204.50	0.1	4,976	0.00%
2021/08/05	0	0.00	0.4	207.56	208.00	-0.4	5,084	-0.01%
2021/08/04	0	0.00	0.3	206.67	206.00	-0.3	5,323	-0.01%
2021/08/03	0	0.00	2.2	208.58	206.50	-2.2	5,482	-0.04%
2021/08/02	2	201.50	7	206.57	209.00	-5	5,536	-0.09%
2021/07/30	2.3	203.31	0	0.00	200.00	2.3	5,638	0.04%
2021/07/29	1	204.00	1	205.00	204.50	0	5,703	0.00%
2021/07/28	5	204.10	0	0.00	203.50	5	5,801	0.09%
2021/07/27	1.2	208.08	3	211.00	205.50	-1.8	5,906	-0.03%
2021/07/26	3.3	207.68	6	208.75	209.50	-2.7	5,999	-0.05%
2021/07/23	0	0.00	2	215.00	209.00	-2	6,005	-0.03%
2021/07/22	0.1	210.00	0	0.00	210.50	0.1	6,007	0.00%
2021/07/21	0	0.00	1	210.00	205.00	-1	5,973	-0.02%
2021/07/20	0.2	207.75	5	208.50	206.50	-4.8	5,962	-0.08%
2021/07/19	4.3	211.00	0	0.00	211.00	4.3	5,973	0.07%
2021/07/16	0.1	214.00	1	214.00	214.00	-0.9	6,002	-0.01%
2021/07/15	1.4	216.50	6.1	217.35	215.50	-4.7	6,041	-0.08%
2021/07/14	1.1	215.86	6.1	216.50	214.50	-5	6,130	-0.08%
2021/07/13	1.1	215.27	0	0.00	213.00	1.1	6,161	0.02%
2021/07/12	1	212.00	0	0.00	211.50	1	6,178	0.02%
2021/07/09	11	212.41	1	212.00	211.00	10	6,205	0.16%
2021/07/08	6	218.08	5	214.00	213.50	1	6,299	0.02%
2021/07/07	2	219.50	17.1	218.54	218.00	-15.1	6,299	-0.24%
2021/07/06	1	216.00	2.3	217.20	216.00	-1.3	6,251	-0.02%
2021/07/05	1.1	212.10	1.1	212.68	212.00	0	6,294	0.00%
2021/07/02	5.3	210.81	0	0.00	211.00	5.3	6,464	0.08%
2021/07/01	6.3	216.73	0	0.00	214.00	6.3	6,527	0.10%
2021/06/30	2	220.04	6.1	221.12	227.50	-4.1	6,425	-0.06%
2021/06/29	2.1	216.60	4	218.63	213.50	-1.9	6,349	-0.03%
2021/06/28	6	212.92	1	212.50	213.00	5	6,298	0.08%
2021/06/25	0	0.00	2	213.00	212.50	-2	6,372	-0.03%
2021/06/24	2	212.75	2	213.00	211.00	0	6,402	0.00%
2021/06/23	0	0.00	4	212.00	212.00	-4	6,544	-0.06%
2021/06/22	0.1	207.00	0	0.00	206.00	0.1	6,625	0.00%
2021/06/21	4.1	209.49	0.1	212.00	207.00	4	6,642	0.06%
2021/06/18	7.6	216.47	4	214.00	213.50	3.6	6,653	0.05%
2021/06/17	9.2	216.47	2.8	218.01	217.00	6.4	6,663	0.10%
2021/06/16	2.4	215.83	1	215.00	212.50	1.4	6,656	0.02%
2021/06/15	0	0.00	3.1	210.47	218.00	-3.1	6,683	-0.05%
2021/06/11	0	0.00	1	207.50	207.00	-1	6,593	-0.02%
2021/06/10	0	0.00	1	208.00	207.50	-1	6,805	-0.01%
2021/06/09	0	0.00	1	206.00	205.50	-1	6,867	-0.01%
2021/06/08	1	202.00	1	203.50	203.00	0	7,029	0.00%
2021/06/07	1.2	199.13	0	0.00	199.50	1.2	7,359	0.02%
2021/06/04	1.2	200.75	0	0.00	202.00	1.2	7,451	0.02%
2021/06/03	0.1	207.00	0	0.00	206.00	0.1	7,585	0.00%
2021/06/02	4.4	206.48	1	204.50	204.50	3.4	7,708	0.04%
2021/06/01	1	210.00	0.3	211.42	210.50	0.7	7,761	0.01%
2021/05/31	3	208.83	3.3	209.72	210.00	-0.3	7,814	0.00%
2021/05/28	2	203.50	0.1	207.75	207.50	1.9	7,883	0.02%
2021/05/27	1.1	202.00	2	203.00	201.00	-0.9	7,949	-0.01%
2021/05/26	4	203.38	1.1	205.14	205.50	2.9	8,207	0.04%
2021/05/25	2	202.71	4.2	202.24	204.50	-2.2	8,404	-0.03%
2021/05/24	2	187.50	0	0.00	198.50	2	8,596	0.02%
2021/05/21	10	192.40	4	194.00	192.00	6	8,846	0.07%
2021/05/19	2.1	190.26	0	0.00	192.50	2.1	9,315	0.02%
2021/05/18	0	0.00	4.1	192.04	194.50	-4.1	9,625	-0.04%
2021/05/17	4	183.38	2	179.25	184.00	2	9,952	0.02%
2021/05/14	3.1	195.68	2.2	198.66	195.00	0.9	9,886	0.01%
2021/05/13	0	0.00	4	189.50	191.50	-4	9,736	-0.04%
2021/05/12	6	196.08	3	191.50	190.00	3	9,752	0.03%
2021/05/11	4.2	214.10	3	205.50	205.00	1.2	9,599	0.01%
2021/05/10	11.2	225.00	1	222.00	222.00	10.2	9,569	0.11%
2021/05/07	2.2	229.18	1	228.00	231.00	1.2	9,587	0.01%
2021/05/06	1.2	216.83	8	217.81	218.00	-6.8	9,553	-0.07%
2021/05/05	3	216.83	1	214.50	214.00	2	9,563	0.02%
2021/05/04	3.5	229.83	3	224.50	224.00	0.5	9,753	0.00%
2021/05/03	4.4	233.77	0	232.50	228.50	4.4	9,876	0.04%
2021/04/29	0.2	243.00	0.1	243.50	242.50	0.1	9,839	0.00%
2021/04/28	2.3	245.35	5	247.00	244.00	-2.7	9,898	-0.03%
2021/04/27	0	245.00	2	247.25	246.00	-2	10,010	-0.02%
2021/04/26	6	244.83	2	246.00	244.50	4	10,064	0.04%
2021/04/23	1	243.50	0.1	245.50	244.00	1	10,141	0.01%
2021/04/22	1	247.50	3	244.83	240.50	-2	10,322	-0.02%
2021/04/21	4	249.63	2	249.75	248.00	2	10,562	0.02%
2021/04/20	15	253.67	7	251.93	251.50	8	10,762	0.07%
2021/04/19	4	248.00	3	249.00	250.00	1	10,855	0.01%
2021/04/16	1	246.00	3	245.50	246.50	-2	11,082	-0.02%
2021/04/15	3	244.00	2	245.00	245.00	1	11,601	0.01%
2021/04/14	4	238.75	0.2	240.75	243.00	3.8	11,708	0.03%
2021/04/13	3	247.33	0	0.00	246.50	3	11,803	0.03%
2021/04/12	1	251.00	0	0.00	250.50	1	11,900	0.01%
2021/04/09	4.3	257.59	3	255.50	254.50	1.3	11,928	0.01%
2021/04/08	3	262.33	6.4	262.80	261.00	-3.4	11,979	-0.03%
2021/04/07	6.1	257.02	8	258.13	259.50	-1.9	11,879	-0.02%
2021/04/06	13	254.88	6.3	255.32	255.50	6.7	11,910	0.06%
2021/04/01	1.3	252.27	0	0.00	253.50	1.3	11,983	0.01%
2021/03/31	1	251.50	0	0.00	249.50	1	12,063	0.01%
2021/03/30	0	0.00	1	254.00	253.50	-1	12,483	-0.01%
2021/03/29	4	252.88	1	251.50	251.50	3	12,555	0.02%
2021/03/26	0.1	249.32	3	248.83	252.50	-2.9	12,624	-0.02%
2021/03/25	3.3	243.58	0	0.00	241.50	3.3	12,686	0.03%
2021/03/24	2.4	247.63	1	248.00	248.00	1.4	12,729	0.01%
2021/03/23	0.3	251.83	0.2	251.50	249.00	0.1	12,952	0.00%
2021/03/22	3.1	251.48	5	253.60	253.00	-1.9	13,122	-0.01%
2021/03/19	1.3	247.55	5	247.10	249.00	-3.7	13,449	-0.03%
2021/03/18	2.1	254.21	0	0.00	252.00	2.1	13,616	0.02%
2021/03/17	10	261.00	34	258.53	255.50	-24	14,218	-0.17%
2021/03/16	4	263.88	11	265.55	259.00	-7	15,136	-0.05%
2021/03/15	1	259.00	61	252.97	259.00	-60	15,560	-0.39%
2021/03/12	6	258.25	4	257.38	254.00	2	15,567	0.01%
2021/03/11	64	257.30	5	254.10	258.00	59	15,712	0.38%
2021/03/10	3	240.00	2	239.25	238.50	1	15,488	0.01%
2021/03/09	5	244.70	20	241.70	242.00	-15	15,556	-0.10%
2021/03/08	9	245.72	11	246.45	240.50	-2	15,530	-0.01%
2021/03/05	1	253.50	1	249.00	249.00	0	15,774	0.00%
2021/03/04	5	253.90	4	258.25	254.00	1	15,815	0.01%
2021/03/03	4.1	254.21	0	0.00	260.50	4.1	15,784	0.03%
2021/03/02	9	261.06	4	258.88	251.00	5	15,690	0.03%
2021/02/26	9	256.61	59	254.37	254.00	-50	15,887	-0.31%
2021/02/25	18.1	275.33	2	274.00	269.00	16.1	15,906	0.10%
2021/02/24	63	278.98	10	277.85	271.50	53	15,768	0.34%
2021/02/23	15	283.80	18	286.22	289.00	-3	15,814	-0.02%
2021/02/22	4	281.00	16	276.97	279.00	-12	15,578	-0.08%
2021/02/19	29	263.10	1	257.50	265.00	28	15,256	0.18%
2021/02/18	27.2	262.35	2	258.50	255.50	25.2	15,043	0.17%
2021/02/17	61	249.35	65	255.95	259.50	-4	14,819	-0.03%
2021/02/05	25	236.20	1	236.00	236.00	24	14,448	0.17%
2021/02/01	2	217.75	5	221.80	229.00	-3	14,787	-0.02%
2021/01/29	3	228.17	5	227.90	220.50	-2	14,800	-0.01%
2021/01/28	1	227.50	0	0.00	227.00	1	14,910	0.01%
2021/01/27	3	233.00	4	233.00	233.00	-1	15,379	-0.01%
2021/01/26	4	237.00	6	241.50	232.00	-2	15,864	-0.01%
2021/01/25	3	237.00	15	235.93	239.00	-12	15,610	-0.08%
2021/01/22	8	232.50	3	230.00	231.50	5	15,424	0.03%
2021/01/21	1	229.50	0	0.00	228.00	1	15,383	0.01%
2021/01/20	3	228.83	8.1	231.47	225.50	-5.1	15,360	-0.03%
2021/01/19	2	235.74	0	0.00	234.50	2	15,332	0.01%
2021/01/18	5	231.71	2	233.75	233.50	3	15,348	0.02%
2021/01/15	4	237.61	9	233.78	232.00	-5	15,245	-0.03%
2021/01/14	12.1	236.24	11	237.59	240.00	1.1	15,066	0.01%
2021/01/13	2	236.75	2	237.50	238.50	0	14,801	0.00%
2021/01/12	5	233.90	4	235.63	232.50	1	14,567	0.01%
2021/01/11	4	241.88	122	241.59	242.00	-118	14,368	-0.82%	大賣/鉅額交易
2021/01/08	110	237.92	11	237.86	238.50	99	14,159	0.70%	大買/
2021/01/07	15	227.57	7	227.64	230.50	8	13,599	0.06%
2021/01/06	2	229.25	5	226.60	224.00	-3	13,473	-0.02%
2021/01/05	3	234.17	2	234.75	233.00	1	13,324	0.01%
2021/01/04	1	231.00	1	230.00	230.00	0	13,194	0.00%
2020/12/31	3	230.83	4	229.88	230.50	-1	13,151	-0.01%
2020/12/30	1	229.00	0	0.00	228.50	1	13,011	0.01%
2020/12/29	1	227.00	10	223.00	224.50	-9	12,945	-0.07%
2020/12/28	10	219.50	2	220.00	222.50	8	12,863	0.06%
2020/12/25	5	226.20	28	222.73	223.00	-23	12,777	-0.18%
2020/12/24	27	232.28	29	229.59	227.00	-2	12,763	-0.02%
2020/12/23	8	220.00	4	220.13	220.50	4	12,322	0.03%
2020/12/22	6	222.50	3	223.50	215.50	3	12,237	0.02%
2020/12/21	5	223.20	1	223.00	221.50	4	12,204	0.03%
2020/12/18	3	224.83	0	0.00	222.50	3	12,012	0.02%
2020/12/17	3	225.50	3	225.00	230.00	0	11,871	0.00%
2020/12/16	1	230.50	20	230.70	230.50	-19	11,616	-0.16%
2020/12/15	30	229.97	17	228.21	223.00	13	11,399	0.11%
2020/12/14	6	240.67	8	238.81	237.50	-2	11,035	-0.02%
2020/12/11	5	241.59	13	239.42	242.00	-8	10,796	-0.07%
2020/12/10	14	237.39	39	238.19	235.00	-25	10,109	-0.25%
2020/12/09	41	227.99	43	221.51	230.00	-2	9,196	-0.02%
2020/12/08	2	209.50	2	209.50	209.50	0	8,527	0.00%
2020/12/07	27	212.07	75	211.85	208.50	-48	8,444	-0.57%
2020/12/04	1	202.50	0	0.00	203.00	1	8,179	0.01%
2020/12/03	3	200.83	7	202.71	201.50	-4	8,149	-0.05%
2020/12/02	4	198.88	6	199.00	199.00	-2	7,986	-0.03%
2020/12/01	22	200.98	15	200.43	202.00	7	7,892	0.09%
2020/11/30	2	195.25	3.3	194.76	194.50	-1.3	7,538	-0.02%
2020/11/27	0	0.00	2	188.75	192.00	-2	7,410	-0.03%
2020/11/26	1	188.00	3	187.50	188.50	-2	7,376	-0.03%
2020/11/25	4.3	186.40	16	187.88	184.50	-11.7	7,356	-0.16%
2020/11/24	7	195.71	6	195.25	191.50	1	7,075	0.01%
2020/11/23	18.3	192.52	3	193.67	193.50	15.3	6,789	0.23%
2020/11/20	14	195.64	22	192.64	191.50	-8	6,696	-0.12%
2020/11/19	0	0.00	2	190.00	189.00	-2	6,377	-0.03%
2020/11/18	0.3	189.50	5	187.80	187.50	-4.7	6,377	-0.07%
2020/11/17	2	187.00	1	188.00	187.00	1	6,428	0.02%
2020/11/16	16	190.84	8	187.88	188.00	8	6,612	0.12%
2020/11/13	2	186.50	4	186.63	187.00	-2	6,632	-0.03%
2020/11/12	11	189.05	11	185.41	185.00	0	6,658	0.00%
2020/11/11	3	183.33	5.3	185.25	186.00	-2.3	6,606	-0.03%
2020/11/10	2	182.00	0	0.00	182.00	2	6,482	0.03%
2020/11/09	3.5	182.79	8	182.25	182.50	-4.5	6,362	-0.07%
2020/11/06	3	180.00	6.1	178.77	178.00	-3.1	6,352	-0.05%
2020/11/05	9	179.39	3	179.01	179.00	6	6,388	0.09%
2020/11/04	8	181.50	32	180.11	181.00	-24	6,223	-0.39%
2020/11/03	37	176.00	6.1	177.04	181.50	30.9	5,801	0.53%
2020/11/02	0	0.00	3	164.67	165.00	-3	5,313	-0.06%
2020/10/30	3.1	165.18	3.2	163.19	163.50	-0.1	5,458	0.00%
2020/10/29	0	0.00	1	159.50	162.00	-1	5,439	-0.02%
2020/10/28	4	163.88	1	164.50	163.50	3	5,538	0.05%
2020/10/27	3.1	163.76	2	164.75	165.00	1.1	5,539	0.02%
2020/10/26	10.1	163.88	5	164.20	166.50	5.1	5,445	0.09%
2020/10/23	2	160.75	3	161.83	161.50	-1	5,402	-0.02%
2020/10/22	2	160.75	8	161.00	161.50	-6	5,545	-0.11%
2020/10/21	2	162.25	3	162.83	161.50	-1	5,600	-0.02%
2020/10/19	0	0.00	2	162.00	162.00	-2	5,724	-0.03%
2020/10/16	5	160.90	2	162.75	161.00	3	5,802	0.05%
2020/10/15	1	160.00	0	0.00	159.50	1	5,776	0.02%
2020/10/14	1	161.50	1	162.50	161.00	0	5,790	0.00%
2020/10/13	3	162.50	1	162.50	162.00	2	5,807	0.03%
2020/10/08	9	162.78	1	162.50	161.00	8	5,769	0.14%
2020/10/07	3	159.33	6	159.33	159.00	-3	5,777	-0.05%
2020/10/06	6	159.25	5	158.80	159.50	1	5,807	0.02%
2020/10/05	2	156.50	2	157.50	156.50	0	5,843	0.00%
2020/09/30	1	154.00	2.3	153.06	154.50	-1.3	5,814	-0.02%
2020/09/29	2.1	152.50	3	152.00	151.00	-0.9	5,853	-0.01%
2020/09/28	2	148.50	1	147.00	148.50	1	5,887	0.02%
2020/09/25	1	150.00	1	146.50	146.00	0	5,970	0.00%
2020/09/24	4	151.13	3	150.50	149.00	1	5,947	0.02%
2020/09/23	4.1	157.86	4	157.50	157.00	0.1	5,876	0.00%
2020/09/22	3	158.83	2	159.00	158.50	1	5,928	0.02%
2020/09/21	1	162.00	5	161.50	161.00	-4	6,127	-0.07%
2020/09/18	6	164.50	1	164.50	164.50	5	6,246	0.08%
2020/09/17	1	164.00	5	164.00	164.00	-4	6,368	-0.06%
2020/09/15	5	164.00	0	0.00	163.00	5	6,521	0.08%
2020/09/14	1	162.57	0	0.00	165.00	1	6,601	0.02%
2020/09/11	0	0.00	3	160.50	160.00	-3	6,582	-0.05%
2020/09/10	0	0.00	10	162.00	159.50	-10	6,679	-0.15%
2020/09/09	1	158.50	4	159.88	161.50	-3	6,778	-0.04%
2020/09/08	6	159.67	3	159.33	160.00	3	6,772	0.04%
2020/09/07	1	159.00	1	156.50	156.50	0	6,783	0.00%
2020/09/03	0	0.00	1	162.00	161.50	-1	6,955	-0.01%
2020/09/02	10	160.50	0	0.00	160.50	10	6,998	0.14%
2020/09/01	1	160.00	1	161.50	161.50	0	7,127	0.00%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	1	161.50	1	163.00	163.00	0	7,790	0.00%
2020/08/27	1	163.50	11	165.91	163.00	-10	7,905	-0.13%
2020/08/26	1	162.50	1	163.00	163.50	0	7,954	0.00%
2020/08/25	0	0.00	0.1	164.50	163.50	-0.1	8,056	0.00%
2020/08/24	12	163.54	0	0.00	162.50	12	8,121	0.15%
2020/08/21	0	0.00	1	164.50	165.00	-1	8,124	-0.01%
2020/08/20	10	168.55	9	164.50	161.50	1	8,160	0.01%
2020/08/19	8	178.88	1	176.00	176.00	7	8,130	0.09%
2020/08/18	4	183.25	1	184.50	184.00	3	8,084	0.04%
2020/08/17	2.2	183.05	2	183.50	183.50	0.2	8,076	0.00%
2020/08/14	2	181.00	2	181.50	181.50	0	8,029	0.00%
2020/08/13	1	179.50	4	182.38	179.00	-3	8,198	-0.04%
2020/08/12	3	181.33	2	180.50	182.00	1	8,302	0.01%
2020/08/11	3	179.50	2	180.50	179.00	1	8,376	0.01%
2020/08/10	0.1	176.50	0	0.00	176.00	0.1	8,391	0.00%
2020/08/07	2	180.00	1	181.50	179.00	1	8,543	0.01%
2020/08/06	1.3	180.48	2	181.50	178.50	-0.7	8,603	-0.01%
2020/08/05	4.7	184.29	6	183.17	184.50	-1.3	8,766	-0.02%
2020/08/03	1	180.50	0	0.00	180.00	1	8,730	0.01%
2020/07/31	0	0.00	0.2	177.50	175.50	-0.2	8,734	0.00%
2020/07/30	0	0.00	1	175.50	177.00	-1	8,851	-0.01%
2020/07/29	1	173.50	4	173.38	174.00	-3	9,332	-0.03%
2020/07/28	3	176.50	4	181.00	175.00	-1	9,540	-0.01%
2020/07/27	2	180.50	1	177.50	181.50	1	9,628	0.01%
2020/07/24	1	177.50	0	0.00	177.00	1	9,761	0.01%
2020/07/23	2	185.50	4	182.25	180.00	-2	10,102	-0.02%
2020/07/22	4.1	183.64	4	182.88	185.00	0.1	10,574	0.00%
2020/07/20	0	0.00	1	173.00	177.00	-1	11,391	-0.01%
2020/07/15	0	0.00	2	178.75	177.50	-2	12,433	-0.02%
2020/07/14	0	0.00	1	178.50	178.00	-1	12,817	-0.01%
2020/07/10	3	181.67	0	0.00	178.50	3	13,593	0.02%
2020/07/09	3	182.67	1	182.50	182.00	2	13,630	0.01%
2020/07/08	4	185.50	2	184.50	184.50	2	13,662	0.01%
2020/07/07	1	184.50	1	185.00	183.50	0	13,673	0.00%
2020/07/06	4	182.88	2	182.25	182.50	2	13,995	0.01%
2020/07/03	0	0.00	1	180.00	179.00	-1	14,388	-0.01%
2020/07/02	0.2	181.00	1	180.00	181.00	-0.8	14,620	-0.01%
2020/07/01	2	182.25	2	179.50	179.00	0	14,870	0.00%
2020/06/30	2	177.00	8	178.56	179.00	-6	14,917	-0.04%
2020/06/29	3	183.33	3	184.83	184.00	0	14,871	0.00%
2020/06/24	3	188.67	0	0.00	188.50	3	14,940	0.02%
2020/06/23	3	188.67	0	0.00	189.50	3	15,073	0.02%
2020/06/22	2	187.75	3	188.50	187.00	-1	15,190	-0.01%
2020/06/19	3	190.33	1	192.00	187.00	2	15,381	0.01%
2020/06/18	2	188.50	2	189.50	190.00	0	15,488	0.00%
2020/06/17	0	0.00	5	188.50	187.50	-5	15,610	-0.03%
2020/06/16	2	189.00	3	187.67	189.50	-1	15,707	-0.01%
2020/06/15	5	187.20	4	184.50	184.50	1	15,896	0.01%
2020/06/12	5	184.40	1	183.50	188.00	4	16,091	0.02%
2020/06/11	10	190.65	4	191.50	189.50	6	16,390	0.04%
2020/06/10	2	198.25	4	198.00	196.50	-2	16,600	-0.01%
2020/06/09	7	197.50	4	197.50	197.50	3	16,865	0.02%
2020/06/08	5	198.40	1	197.50	197.00	4	17,158	0.02%
2020/06/05	0	0.00	30	202.02	198.50	-30	17,252	-0.17%
2020/06/04	30	203.77	17	200.38	206.00	13	17,272	0.08%
2020/06/03	53	192.07	7	193.00	194.50	46	17,049	0.27%
2020/06/02	3	191.00	0	0.00	190.00	3	17,052	0.02%
2020/06/01	5	191.00	0	0.00	192.50	5	17,151	0.03%
2020/05/29	1	187.00	4	187.00	187.00	-3	17,327	-0.02%
2020/05/28	5	191.70	1	191.00	187.50	4	17,442	0.02%
2020/05/27	7	190.50	3	191.17	191.00	4	17,657	0.02%
2020/05/26	9	192.28	0	0.00	188.00	9	17,910	0.05%
2020/05/25	3	185.00	14	186.25	188.00	-11	18,219	-0.06%
2020/05/22	12	184.96	15	184.97	184.00	-3	18,793	-0.02%
2020/05/21	0	0.00	1	188.50	190.00	-1	18,843	-0.01%
2020/05/20	3	192.67	1	189.00	189.00	2	18,938	0.01%
2020/05/19	0	0.00	21	187.88	190.50	-21	18,858	-0.11%
2020/05/18	12	182.92	1	188.50	183.00	11	18,940	0.06%
2020/05/15	16	189.34	12	187.08	189.00	4	19,093	0.02%
2020/05/14	5	192.80	2	190.50	189.00	3	19,045	0.02%
2020/05/13	12	198.42	8	195.31	199.50	4	19,036	0.02%
2020/05/12	11	199.50	6	199.33	197.50	5	19,007	0.03%
2020/05/11	5	206.30	1	204.50	205.00	4	18,959	0.02%
2020/05/08	8	205.06	4	204.00	203.50	4	19,158	0.02%
2020/05/07	7	207.07	17	209.21	207.00	-10	19,294	-0.05%
2020/05/06	15	208.60	5	206.50	207.50	10	19,312	0.05%
2020/05/05	19	212.16	45	213.83	207.50	-26	19,402	-0.13%
2020/05/04	16	202.63	22	206.80	209.00	-6	19,276	-0.03%
2020/04/30	10	214.95	38	212.82	213.00	-28	19,328	-0.14%
2020/04/29	11	213.73	35	214.56	211.00	-24	19,352	-0.12%
2020/04/28	22	217.11	45	215.50	213.50	-23	19,384	-0.12%
2020/04/27	37	213.23	53	214.24	215.00	-16	19,184	-0.08%
2020/04/24	33	207.27	23	207.35	207.50	10	18,697	0.05%
2020/04/23	22	206.32	48	209.36	205.00	-26	18,434	-0.14%
2020/04/22	44	200.13	55.2	203.69	211.00	-11.2	18,035	-0.06%
2020/04/21	18	192.86	20	195.38	192.00	-2	17,693	-0.01%
2020/04/20	26	197.13	26	200.27	200.00	0	17,741	0.00%
2020/04/17	38	199.68	25	200.18	193.50	13	17,751	0.07%
2020/04/16	15	199.37	11	199.09	199.00	4	17,530	0.02%
2020/04/15	32	196.83	22	192.89	198.00	10	17,374	0.06%
2020/04/14	12	178.92	1	178.50	180.00	11	17,456	0.06%
2020/04/13	4	175.50	5	177.20	174.50	-1	17,915	-0.01%
2020/04/10	2	183.75	0	0.00	180.00	2	18,155	0.01%
2020/04/09	8	186.38	4	184.25	181.00	4	18,667	0.02%
2020/04/08	7	173.00	15.1	174.24	185.00	-8.1	18,527	-0.04%
2020/04/07	9.2	169.49	2	169.50	168.50	7.2	18,612	0.04%
2020/04/06	3	165.67	4	163.63	166.50	-1	18,729	-0.01%
2020/04/01	0	0.00	3	159.83	162.50	-3	18,774	-0.02%
2020/03/31	2	161.25	1	165.50	161.00	1	18,878	0.01%
2020/03/30	0	164.00	0	0.00	162.00	0	19,090	0.00%
2020/03/27	8	165.81	11	164.36	160.50	-3	19,672	-0.02%
2020/03/26	5	160.30	4	161.50	164.50	1	19,550	0.01%
2020/03/25	7	164.57	6	167.50	164.00	1	19,704	0.01%
2020/03/24	6	156.58	25	155.80	159.00	-19	19,454	-0.10%
2020/03/23	4	140.00	3	143.00	146.50	1	19,318	0.01%
2020/03/20	6	141.00	13	142.50	143.50	-7	19,226	-0.04%
2020/03/19	64	141.17	83	138.32	130.50	-19	19,156	-0.10%
2020/03/18	2	147.25	6	148.92	144.50	-4	18,968	-0.02%
2020/03/17	16	152.78	3	151.17	150.00	13	18,798	0.07%
2020/03/16	7.1	168.64	12	163.83	156.50	-4.9	18,542	-0.03%
2020/03/13	7	163.14	14	164.32	168.00	-7	18,267	-0.04%
2020/03/12	4	179.38	6	188.08	178.50	-2	18,186	-0.01%
2020/03/11	21	200.48	3	204.33	197.00	18	18,095	0.10%
2020/03/10	9	197.39	18	197.94	206.00	-9	17,973	-0.05%
2020/03/09	6	202.75	9	201.33	198.50	-3	17,818	-0.02%
2020/03/06	16	209.00	0	0.00	209.00	16	17,862	0.09%
2020/03/05	4	213.13	3	213.67	214.00	1	17,826	0.01%
2020/03/04	24	207.83	23	211.39	210.50	1	17,700	0.01%
2020/03/03	8	219.25	3	218.50	217.00	5	17,473	0.03%
2020/03/02	6	217.00	49.2	214.81	218.00	-43.2	17,411	-0.25%
2020/02/27	22	219.93	54	219.64	213.00	-32	17,278	-0.19%
2020/02/26	68	236.03	23	236.78	228.50	45	16,976	0.27%
2020/02/25	46	247.49	57.1	250.24	248.50	-11.1	16,459	-0.07%
2020/02/24	8	236.75	13	237.00	241.00	-5	15,814	-0.03%
2020/02/21	10	238.25	8	239.13	239.50	2	15,703	0.01%
2020/02/20	9	237.11	8	236.63	236.50	1	15,544	0.01%
2020/02/19	6	233.75	7.1	234.27	235.00	-1.1	15,441	-0.01%
2020/02/18	20	243.40	16	239.50	235.00	4	15,240	0.03%
2020/02/17	7	240.21	9.1	239.23	239.00	-2.1	15,009	-0.01%
2020/02/14	13	240.58	5	238.20	242.00	8	15,180	0.05%
2020/02/13	69	241.38	36	241.53	235.50	33	15,116	0.22%
2020/02/12	85	241.75	4	242.87	242.50	81	15,200	0.53%
2020/02/11	14	238.86	9	239.61	241.00	5	15,113	0.03%
2020/02/10	11	230.59	6	230.75	228.50	5	14,959	0.03%
2020/02/07	2	236.50	6	235.67	235.00	-4	14,822	-0.03%
2020/02/06	21	238.88	22	239.36	238.50	-1	14,716	-0.01%
2020/02/05	31	240.65	33	240.83	234.50	-2	14,526	-0.01%
2020/02/04	4	232.88	3	221.67	236.00	1	14,414	0.01%
2020/02/03	3	211.67	6	206.83	216.50	-3	14,334	-0.02%
2020/01/31	5	211.00	4	212.00	210.50	1	14,243	0.01%
2020/01/30	2	209.00	8	211.31	209.00	-6	14,090	-0.04%
2020/01/20	3	230.67	13	230.38	232.00	-10	13,931	-0.07%
2020/01/17	2	230.75	3	236.83	229.50	-1	13,978	-0.01%
2020/01/16	8	232.44	0	0.00	233.50	8	13,967	0.06%
2020/01/15	14	236.50	2	238.00	229.50	12	13,882	0.09%
2020/01/14	6	235.25	1	238.50	236.00	5	13,684	0.04%
2020/01/13	6	225.33	7	226.43	227.50	-1	13,517	-0.01%
2020/01/10	9	233.83	10	235.40	232.50	-1	13,301	-0.01%
2020/01/09	12	241.08	9	238.44	236.50	3	13,192	0.02%
2020/01/08	60	235.77	18	235.00	236.00	42	13,095	0.32%
2020/01/07	9	238.11	27	238.80	235.00	-18	12,912	-0.14%
2020/01/06	39	253.92	34	253.03	252.50	5	12,570	0.04%
2020/01/03	86	252.95	44	253.39	255.50	42	12,538	0.33%
2020/01/02	13	239.50	22	239.66	239.50	-9	12,203	-0.07%
2019/12/31	10	234.95	13	235.77	239.00	-3	12,072	-0.02%
2019/12/30	15	227.90	14.1	227.59	230.00	0.9	11,647	0.01%
2019/12/27	23	216.15	3.3	217.29	219.00	19.7	11,373	0.17%
2019/12/26	3	212.33	20	212.48	208.50	-17	11,297	-0.15%
2019/12/25	10	211.20	8	210.13	211.50	2	11,741	0.02%
2019/12/24	29	202.09	45	201.39	208.00	-16	11,801	-0.14%
2019/12/23	1	188.50	15	189.57	190.50	-14	11,530	-0.12%
2019/12/20	8	187.94	25	187.62	189.00	-17	11,406	-0.15%
2019/12/19	3	183.17	0	0.00	184.00	3	11,044	0.03%
2019/12/18	11	183.68	2	185.00	183.50	9	11,011	0.08%
2019/12/17	3	186.17	1	186.50	184.50	2	10,951	0.02%
2019/12/16	1	186.00	1	186.50	187.00	0	10,887	0.00%
2019/12/13	0	0.00	4	182.50	183.50	-4	10,801	-0.04%
2019/12/12	4	183.00	6	183.50	182.50	-2	10,785	-0.02%
2019/12/11	4	183.75	7	184.29	184.00	-3	10,705	-0.03%
2019/12/10	5	181.50	0	0.00	182.50	5	10,605	0.05%
2019/12/09	3	184.17	32	184.41	184.00	-29	10,564	-0.27%
2019/12/06	34	179.57	8	179.75	181.00	26	10,324	0.25%
2019/12/05	6	176.17	0	0.00	176.00	6	10,201	0.06%
2019/12/04	10	177.10	1	179.00	175.50	9	10,186	0.09%
2019/12/03	8	177.63	26	177.71	177.00	-18	10,186	-0.18%
2019/12/02	10	172.35	4	173.38	173.00	6	9,979	0.06%
2019/11/29	3	171.33	0	0.00	170.00	3	9,953	0.03%
2019/11/28	7	174.36	3	174.00	172.50	4	10,108	0.04%
2019/11/27	3	175.17	35	175.33	176.00	-32	10,466	-0.31%
2019/11/26	34	173.19	2	173.50	171.00	32	10,336	0.31%
2019/11/25	1	167.50	3	167.00	168.50	-2	10,219	-0.02%
2019/11/22	1.1	163.52	0	0.00	163.50	1.1	10,157	0.01%
2019/11/21	4.1	163.18	3	163.00	165.00	1.1	10,190	0.01%
2019/11/20	0	0.00	5	166.50	165.50	-5	10,185	-0.05%
2019/11/19	1	167.00	4	167.63	167.50	-3	10,176	-0.03%
2019/11/18	2	166.25	2	166.50	166.00	0	10,204	0.00%
2019/11/15	1	170.00	1	169.00	166.50	0	10,232	0.00%
2019/11/14	1	168.50	5	167.60	168.50	-4	10,269	-0.04%
2019/11/13	10	169.00	6	167.92	168.00	4	10,203	0.04%
2019/11/12	3	162.83	3	162.67	163.50	0	9,994	0.00%
2019/11/11	13	161.65	8	161.81	160.00	5	9,943	0.05%
2019/11/08	3	172.50	0	0.00	172.00	3	9,767	0.03%
2019/11/07	3	177.50	3	177.00	175.00	0	9,722	0.00%
2019/11/06	5	182.40	1	184.50	180.50	4	9,754	0.04%
2019/11/05	1	183.00	3	182.83	182.00	-2	9,853	-0.02%
2019/11/04	0	0.00	2	182.25	182.00	-2	9,902	-0.02%
2019/11/01	8	179.06	25	177.70	181.50	-17	9,970	-0.17%
2019/10/31	14	188.43	14	187.25	183.50	0	9,818	0.00%
2019/10/30	4	186.75	22	183.93	187.00	-18	9,665	-0.19%
2019/10/29	7.2	185.09	2	186.00	182.00	5.2	9,595	0.05%
2019/10/28	0	0.00	4	186.00	185.00	-4	9,720	-0.04%
2019/10/25	0	0.00	3	184.17	185.50	-3	9,791	-0.03%
2019/10/24	2	184.50	4	184.88	183.50	-2	9,855	-0.02%
2019/10/23	7	180.50	4	181.50	182.00	3	9,833	0.03%
2019/10/22	5	182.70	16	181.69	182.00	-11	9,872	-0.11%
2019/10/21	2	185.00	3	184.00	183.50	-1	9,874	-0.01%
2019/10/18	8	182.50	9	181.78	182.50	-1	9,840	-0.01%
2019/10/17	0	0.00	4	182.38	184.00	-4	9,817	-0.04%
2019/10/16	9	180.78	9	180.17	179.00	0	9,809	0.00%
2019/10/15	18	187.81	51	189.78	185.50	-33	9,670	-0.34%
2019/10/14	17	184.94	7	184.14	185.00	10	9,462	0.11%
2019/10/09	19	182.26	6	182.42	180.00	13	9,319	0.14%
2019/10/08	2	180.50	23	182.98	181.00	-21	9,103	-0.23%
2019/10/07	4	183.13	6	182.83	183.00	-2	8,885	-0.02%
2019/10/04	11	179.09	6	180.58	178.00	5	8,757	0.06%
2019/10/03	12	178.96	24	180.90	179.50	-12	8,774	-0.14%
2019/10/02	5	182.00	7	183.21	182.00	-2	8,740	-0.02%
2019/10/01	49	181.53	22	182.23	183.00	27	8,641	0.31%
2019/09/27	23	171.70	29	171.64	174.50	-6	8,311	-0.07%
2019/09/26	58	167.24	78	167.98	167.50	-20	8,065	-0.25%
2019/09/24	2	160.25	0	0.00	159.50	2	7,907	0.03%
2019/09/20	1	164.00	2	162.25	162.00	-1	7,981	-0.01%
2019/09/19	1	161.50	2	163.25	162.00	-1	7,996	-0.01%
2019/09/17	7	162.07	5	163.40	161.00	2	8,147	0.02%
2019/09/16	0	0.00	2	157.50	159.00	-2	8,218	-0.02%
2019/09/12	2	160.25	0	0.00	159.50	2	8,653	0.02%
2019/09/10	1	156.50	2	156.00	156.50	-1	8,749	-0.01%
2019/09/09	7	159.86	9	162.56	156.00	-2	8,791	-0.02%
2019/09/06	18	163.11	0	0.00	163.00	18	8,755	0.21%
2019/09/05	2	165.50	6	163.08	162.50	-4	8,689	-0.05%
2019/09/04	3	161.00	2	161.25	161.00	1	8,600	0.01%
2019/09/03	0	0.00	2	160.25	160.00	-2	8,645	-0.02%
2019/09/02	6	161.33	5.1	162.46	160.00	0.9	8,683	0.01%
2019/08/30	5	155.50	10	157.65	158.00	-5	8,695	-0.06%
2019/08/29	3	146.67	4	148.00	147.50	-1	8,440	-0.01%
2019/08/28	21	147.83	19	146.63	148.00	2	8,551	0.02%
2019/08/27	0	0.00	1	147.00	144.00	-1	8,604	-0.01%
2019/08/26	0	0.00	1	145.00	144.50	-1	8,724	-0.01%
2019/08/23	0	0.00	1	148.50	148.50	-1	8,827	-0.01%
2019/08/21	1	148.00	1	149.50	147.50	0	8,975	0.00%
2019/08/19	3	148.00	2	149.50	150.00	1	9,090	0.01%
2019/08/16	1.4	143.57	0	0.00	145.00	1.4	9,146	0.02%
2019/08/15	2	142.50	6	143.33	142.50	-4	9,183	-0.04%
2019/08/14	0	0.00	2	151.00	149.00	-2	9,207	-0.02%
2019/08/13	2	151.25	1	153.00	150.00	1	9,263	0.01%
2019/08/12	0	0.00	1	151.00	154.00	-1	9,326	-0.01%
2019/08/08	1	153.00	0	0.00	151.50	1	9,437	0.01%
2019/08/07	5	167.30	0	0.00	165.50	5	9,453	0.05%
2019/08/06	0	0.00	1	170.00	172.00	-1	9,510	-0.01%
2019/08/05	3	175.85	1	177.00	175.00	2	9,627	0.02%
2019/08/02	7	175.79	1	176.50	176.50	6	9,707	0.06%
2019/08/01	25	178.56	10	176.50	180.00	15	9,725	0.15%
2019/07/31	8	175.75	7	176.07	177.00	1	9,796	0.01%
2019/07/30	16	180.66	36	179.61	177.00	-20	9,848	-0.20%
2019/07/29	3	178.50	1	178.00	178.00	2	9,823	0.02%
2019/07/26	11	176.14	7	173.36	177.50	4	9,832	0.04%
2019/07/25	5	168.90	4	170.00	172.00	1	9,757	0.01%
2019/07/24	1	168.50	2	170.25	168.50	-1	9,869	-0.01%
2019/07/23	4	166.00	0	0.00	165.50	4	10,150	0.04%
2019/07/22	14	165.79	6	166.17	165.00	8	10,210	0.08%
2019/07/19	2	169.00	0	0.00	169.00	2	10,352	0.02%
2019/07/18	7	169.36	2	169.50	168.50	5	10,435	0.05%
2019/07/17	3	172.67	0	0.00	172.50	3	10,519	0.03%
2019/07/16	0	0.00	1	174.50	174.00	-1	10,643	-0.01%
2019/07/15	7	169.50	9	168.94	170.00	-2	10,683	-0.02%
2019/07/11	4	173.00	5	172.30	170.50	-1	11,136	-0.01%
2019/07/10	1	171.00	30	170.17	172.00	-29	11,227	-0.26%
2019/07/09	12	169.83	3	169.67	168.00	9	11,269	0.08%
2019/07/08	12	176.88	17	179.12	175.50	-5	11,343	-0.04%
2019/07/05	4	180.00	14	178.79	180.00	-10	11,643	-0.09%
2019/07/04	43	181.13	11	179.45	181.00	32	11,724	0.27%
2019/07/03	25	174.54	10	173.40	173.50	15	11,837	0.13%
2019/07/02	7	171.43	6	171.67	172.00	1	11,794	0.01%
2019/07/01	6	169.42	2	169.75	169.50	4	11,839	0.03%
2019/06/28	3	164.00	3	163.50	164.00	0	11,765	0.00%
2019/06/27	6	164.50	18	165.75	164.00	-12	12,070	-0.10%
2019/06/26	0	0.00	3	162.83	163.00	-3	12,199	-0.02%
2019/06/25	9	162.72	2	167.00	162.50	7	12,310	0.06%
2019/06/24	19	164.18	18	164.39	167.00	1	12,404	0.01%
2019/06/21	11	163.95	3.1	164.76	162.00	7.9	12,386	0.06%
2019/06/20	13	165.04	17	164.94	165.50	-4	12,365	-0.03%
2019/06/19	4	155.00	11	155.86	155.00	-7	12,199	-0.06%
2019/06/18	1	153.50	4	153.75	152.00	-3	12,204	-0.02%
2019/06/17	1	153.08	0	0.00	155.00	1	12,313	0.01%
2019/06/14	0	0.00	1	153.00	151.00	-1	12,334	-0.01%
2019/06/13	4	150.00	5	150.50	149.50	-1	12,405	-0.01%
2019/06/12	1	152.00	0	0.00	152.00	1	12,688	0.01%
2019/06/11	5	148.20	4	149.75	151.00	1	12,806	0.01%
2019/06/10	25	149.64	28	148.36	150.00	-3	12,812	-0.02%
2019/06/06	15	148.90	12	152.83	146.50	3	12,917	0.02%
2019/06/05	22	156.11	4	160.13	155.00	18	12,844	0.14%
2019/06/04	2	159.24	5	160.00	158.50	-3	12,875	-0.02%
2019/06/03	6	157.67	3	158.17	157.00	3	12,920	0.02%
2019/05/31	1	158.50	4	159.25	159.00	-3	12,944	-0.02%
2019/05/30	14	157.89	6	159.08	156.00	8	12,919	0.06%
2019/05/29	5	158.91	3	159.33	160.50	2	12,979	0.02%
2019/05/28	5	156.00	5	154.50	156.00	0	13,367	0.00%
2019/05/27	15	154.27	17	154.00	153.50	-2	13,712	-0.01%
2019/05/24	0	0.00	5	156.50	154.00	-5	13,955	-0.04%
2019/05/23	8	157.63	9	160.78	157.00	-1	14,456	-0.01%
2019/05/22	8	165.88	2	168.25	164.00	6	14,594	0.04%
2019/05/21	8	166.19	7	164.50	167.50	1	14,954	0.01%
2019/05/20	6	164.92	11	166.45	163.50	-5	15,046	-0.03%
2019/05/17	2	164.25	2	165.75	164.00	0	15,252	0.00%
2019/05/16	2	167.00	1	169.00	164.00	1	15,513	0.01%
2019/05/14	13	162.66	5	162.00	166.00	8	16,282	0.05%
2019/05/13	14	170.32	10	173.60	163.00	4	16,483	0.02%
2019/05/10	0	0.00	8	177.44	176.00	-8	16,440	-0.05%
2019/05/09	9	175.17	2	178.50	174.00	7	16,346	0.04%
2019/05/08	4	178.00	6	178.25	180.50	-2	16,422	-0.01%
2019/05/06	3	182.17	0	0.00	180.00	3	16,917	0.02%
2019/05/02	4	188.38	1	188.00	190.00	3	16,783	0.02%
2019/04/30	1	189.50	0	0.00	189.00	1	16,826	0.01%
2019/04/29	22	192.91	1	195.00	185.00	21	16,806	0.12%
2019/04/26	1	205.00	2	205.00	204.50	-1	16,612	-0.01%
2019/04/25	3	209.00	2	203.00	209.00	1	16,732	0.01%
2019/04/24	5	211.20	0	0.00	208.50	5	16,749	0.03%
2019/04/23	9	212.28	7	213.29	212.50	2	16,918	0.01%
2019/04/22	5	220.60	0	0.00	218.00	5	16,877	0.03%
2019/04/19	8	220.75	2	224.00	224.00	6	17,096	0.04%
2019/04/18	24	225.79	13	229.65	220.50	11	17,259	0.06%
2019/04/17	20	225.00	3	222.00	225.00	17	17,397	0.10%
2019/04/16	9	213.72	3	214.33	213.00	6	17,193	0.03%
2019/04/15	2	209.75	7	210.14	212.00	-5	17,210	-0.03%
2019/04/12	3	206.50	3	208.17	206.00	0	17,431	0.00%
2019/04/11	12	209.58	16	209.47	207.00	-4	17,404	-0.02%
2019/04/10	4	205.00	4	205.13	204.00	0	17,108	0.00%
2019/04/09	4	204.88	12	202.13	206.00	-8	17,053	-0.05%
2019/04/08	4	200.13	3	198.00	195.00	1	16,913	0.01%
2019/04/03	1	198.00	13	193.38	196.00	-12	17,042	-0.07%
2019/04/02	14	192.18	10	191.50	192.00	4	17,040	0.02%
2019/04/01	8	198.13	41	200.94	193.00	-33	17,076	-0.19%
2019/03/29	5	198.60	7	199.36	200.00	-2	16,838	-0.01%
2019/03/28	1	196.50	9	195.28	195.00	-8	17,083	-0.05%
2019/03/27	1	196.00	5	193.20	197.00	-4	17,277	-0.02%
2019/03/26	2	190.25	0	0.00	190.50	2	17,363	0.01%
2019/03/25	5	187.60	1	189.00	188.00	4	17,546	0.02%
2019/03/22	3	195.00	4	195.38	194.50	-1	17,700	-0.01%
2019/03/21	1	190.50	4	190.63	192.00	-3	17,885	-0.02%
2019/03/20	0	0.00	2	189.25	190.00	-2	18,320	-0.01%
2019/03/19	1	187.00	4	188.13	187.00	-3	18,539	-0.02%
2019/03/18	1	190.00	0	0.00	189.00	1	19,030	0.01%
2019/03/15	2	188.00	5	188.40	187.00	-3	19,336	-0.02%
2019/03/14	1	184.00	2	186.50	183.00	-1	19,702	-0.01%
2019/03/13	10	185.00	3	184.00	185.00	7	20,134	0.03%
2019/03/12	1	182.00	2	183.00	180.00	-1	20,526	0.00%
2019/03/08	4	173.63	3	174.83	178.00	1	21,080	0.00%
2019/03/07	4	177.00	1	178.00	178.00	3	21,465	0.01%
2019/03/06	5	183.60	0	0.00	183.00	5	21,878	0.02%
2019/03/05	3	182.83	1	183.50	182.50	2	22,386	0.01%
2019/03/04	4	182.50	4	182.38	186.00	0	22,659	0.00%
2019/02/27	18	185.42	18	185.94	181.00	0	22,734	0.00%
2019/02/26	16	200.81	2	204.00	194.50	14	22,660	0.06%
2019/02/25	5	199.90	79	199.53	199.00	-74	22,927	-0.32%
2019/02/22	28	198.66	32	201.00	197.00	-4	23,165	-0.02%
2019/02/21	3	194.17	4	192.88	197.50	-1	23,107	0.00%
2019/02/20	6	194.92	6	197.17	193.00	0	23,293	0.00%
2019/02/19	84	189.07	6	189.50	188.50	78	23,828	0.33%
2019/02/18	8	188.81	50	187.75	189.00	-42	24,253	-0.17%
2019/02/15	15	188.33	2	189.25	184.50	13	24,650	0.05%
2019/02/14	37	198.22	25	195.82	195.50	12	24,932	0.05%
2019/02/13	9	193.39	28	195.88	198.50	-19	25,261	-0.08%
2019/02/12	21	176.76	11	178.27	180.50	10	25,494	0.04%
2019/02/11	30	171.80	0	0.00	171.00	30	25,993	0.12%
2019/01/30	8	172.50	9	171.33	171.00	-1	26,747	0.00%
2019/01/29	1	169.50	3	170.33	171.50	-2	27,304	-0.01%
2019/01/28	19	177.63	11	177.82	174.50	8	27,836	0.03%
2019/01/25	3	172.33	6	172.83	175.00	-3	28,164	-0.01%
2019/01/23	1	163.00	0	0.00	166.00	1	28,942	0.00%
2019/01/22	1	163.00	0	0.00	163.00	1	29,421	0.00%
2019/01/21	4	169.00	5	170.00	168.00	-1	29,895	0.00%
2019/01/18	7	165.64	2	164.25	166.00	5	30,475	0.02%
2019/01/17	4	163.62	21	164.95	162.50	-17	30,799	-0.06%
2019/01/16	10	163.50	13	162.62	164.00	-3	31,293	-0.01%
2019/01/15	23	162.24	4	161.00	162.50	19	31,574	0.06%
2019/01/14	0	0.00	1	154.50	156.50	-1	31,733	0.00%
2019/01/11	11	157.68	2	155.00	155.00	9	32,236	0.03%
2019/01/10	9	155.89	2	155.00	154.50	7	32,511	0.02%
2019/01/09	16	153.84	4	156.38	157.50	12	32,654	0.04%
2019/01/08	1	146.50	0	0.00	146.00	1	32,780	0.00%
2019/01/07	4	146.50	2	147.00	148.00	2	33,249	0.01%
2019/01/04	2	139.50	16	138.34	140.00	-14	33,772	-0.04%
2019/01/03	1	146.50	27	148.30	144.50	-26	33,796	-0.08%
2019/01/02	2	154.25	30	155.20	154.00	-28	34,304	-0.08%
2018/12/28	2	156.25	5	157.70	154.00	-3	35,035	-0.01%
2018/12/27	6	156.50	18	156.61	156.50	-12	35,617	-0.03%
2018/12/26	15	150.53	2	157.00	149.50	13	35,767	0.04%
2018/12/24	2	159.00	2	159.50	160.00	0	36,010	0.00%
2018/12/22	8	157.63	2	156.50	158.00	6	36,221	0.02%
2018/12/21	0	0.00	11	154.23	160.00	-11	36,796	-0.03%
2018/12/20	2	156.50	3	157.00	155.50	-1	36,824	0.00%
2018/12/19	13	162.96	15	162.17	162.00	-2	36,803	-0.01%
2018/12/18	16	161.50	12	159.00	160.50	4	36,925	0.01%
2018/12/17	17	164.79	14	163.14	165.00	3	37,183	0.01%
2018/12/14	14	160.43	14	159.11	165.50	0	37,578	0.00%
2018/12/13	17	163.41	14	168.29	164.00	3	37,772	0.01%
2018/12/12	18	172.14	1	174.00	172.50	17	37,705	0.05%
2018/12/11	6	167.67	7	166.21	167.50	-1	37,633	0.00%
2018/12/10	23	172.41	11	167.09	167.50	12	37,694	0.03%
2018/12/07	5	181.90	17	187.06	184.50	-12	37,629	-0.03%
2018/12/06	53	190.87	17	188.62	183.50	36	37,420	0.10%
2018/12/05	19	202.53	27	202.09	203.50	-8	37,372	-0.02%
2018/12/04	22	209.77	47	209.33	210.50	-25	37,491	-0.07%
2018/12/03	27	201.83	6	202.00	206.00	21	37,334	0.06%
2018/11/30	17	186.09	12.2	185.78	187.50	4.8	37,672	0.01%
2018/11/29	25	183.30	18	182.25	179.00	7	37,535	0.02%
2018/11/28	60	176.03	59	176.95	178.00	1	37,692	0.00%
2018/11/27	15	169.17	3	168.67	172.50	12	37,412	0.03%
2018/11/26	3	166.00	4	164.88	167.00	-1	37,304	0.00%
2018/11/23	5	163.60	20	163.88	162.00	-15	37,320	-0.04%
2018/11/22	16	170.59	8	173.25	165.50	8	37,269	0.02%
2018/11/21	18	171.11	11	168.68	172.50	7	37,278	0.02%
2018/11/20	10	167.20	9	165.61	164.00	1	37,202	0.00%
2018/11/19	8	166.88	7	167.00	166.50	1	37,144	0.00%
2018/11/16	25	168.32	27	167.26	165.50	-2	37,004	-0.01%
2018/11/15	7	161.79	1	161.50	164.00	6	36,272	0.02%
2018/11/14	12	161.33	3	160.17	158.00	9	36,215	0.02%
2018/11/13	6	150.58	4	148.50	157.00	2	36,005	0.01%
2018/11/12	19	154.03	21	155.90	154.00	-2	36,022	-0.01%
2018/11/09	14	159.18	14	158.61	162.00	0	35,771	0.00%
2018/11/08	9	163.28	5	159.80	154.00	4	35,269	0.01%
2018/11/07	4	145.50	7	147.64	156.00	-3	34,929	-0.01%
2018/11/06	10	150.60	11	146.58	142.00	-1	34,452	0.00%
2018/11/05	6	156.08	18	154.47	157.50	-12	34,168	-0.04%
2018/11/02	20	156.23	4	155.13	157.50	16	33,749	0.05%
2018/11/01	3	141.67	20.1	140.81	143.50	-17.1	33,412	-0.05%
2018/10/31	1	125.03	8	126.81	130.50	-7	33,151	-0.02%
2018/10/30	11.1	124.63	5	124.10	119.00	6.1	32,659	0.02%
2018/10/29	4	125.88	5	128.10	131.50	-1	32,563	0.00%
2018/10/26	5	128.90	5	129.00	127.00	0	32,201	0.00%
2018/10/25	11	130.95	4	131.75	128.50	7	31,833	0.02%
2018/10/24	19	146.97	10	147.20	142.50	9	31,832	0.03%
2018/10/23	4	155.13	5	162.20	148.50	-1	31,323	0.00%
2018/10/22	2	157.25	1	159.00	162.00	1	30,979	0.00%
2018/10/19	8	167.31	3	169.67	163.00	5	30,862	0.02%
2018/10/18	9	175.44	3	175.00	176.50	6	30,534	0.02%
2018/10/17	11.2	174.38	12	177.75	170.50	-0.8	30,245	0.00%
2018/10/16	10	173.40	9	171.94	171.50	1	30,179	0.00%
2018/10/15	7	167.00	16	165.53	168.50	-9	30,007	-0.03%
2018/10/12	8	162.38	10	164.20	165.00	-2	29,748	-0.01%
2018/10/11	5	156.80	3	159.50	156.50	2	29,434	0.01%
2018/10/09	16.5	173.39	6	172.58	173.50	10.5	29,344	0.04%
2018/10/08	15.5	171.97	12	173.13	172.00	3.5	28,780	0.01%
2018/10/05	10	191.85	18	192.56	183.00	-8	28,198	-0.03%
2018/10/04	14	206.50	9	203.44	203.00	5	27,748	0.02%
2018/10/03	10	206.20	11	206.64	205.00	-1	27,498	0.00%
2018/10/02	13	215.65	34	213.24	208.00	-21	27,455	-0.08%
2018/10/01	7	211.93	12	210.21	211.50	-5	27,457	-0.02%
2018/09/28	38.7	213.67	8	213.56	213.00	30.7	27,546	0.11%
2018/09/27	6.2	218.47	5	219.50	212.00	1.2	27,105	0.00%
2018/09/26	3.1	237.03	6	231.58	227.00	-2.9	26,961	-0.01%
2018/09/25	9	234.11	23	234.85	234.50	-14	27,071	-0.05%
2018/09/21	23	231.41	2	231.00	235.00	21	27,043	0.08%
2018/09/20	6	222.67	6	223.33	223.00	0	26,835	0.00%
2018/09/19	42	238.55	105	231.15	221.50	-63	26,384	-0.24%	大賣/
2018/09/18	12	244.67	18	244.33	234.50	-6	26,059	-0.02%
2018/09/17	19	251.95	14	249.50	253.00	5	25,760	0.02%
2018/09/14	34	247.71	25	248.94	251.50	9	25,582	0.04%
2018/09/13	17.1	245.46	23	244.85	233.50	-5.9	25,169	-0.02%
2018/09/12	22	238.41	8	240.25	240.50	14	25,005	0.06%
2018/09/11	61	248.15	16	251.97	247.00	45	24,883	0.18%
2018/09/10	6	242.42	4	243.75	247.00	2	24,401	0.01%
2018/09/07	15	246.37	28	242.29	238.00	-13	23,974	-0.05%
2018/09/06	10	257.90	8.4	260.39	256.50	1.6	23,467	0.01%
2018/09/05	10	274.00	27	274.31	267.00	-17	23,089	-0.07%
2018/09/04	26	282.35	14	279.96	283.50	12	22,846	0.05%
2018/09/03	10	301.70	16	303.28	283.50	-6	22,246	-0.03%
2018/08/31	9	312.06	25.2	311.57	314.50	-16.2	22,018	-0.07%
2018/08/30	12	315.25	12	315.92	312.50	0	22,071	0.00%
2018/08/29	81	311.80	86	311.47	315.00	-5	21,949	-0.02%
2018/08/28	44	308.66	107	310.99	303.00	-63	21,744	-0.29%	大賣/
2018/08/27	59	301.72	12	295.54	308.50	47	21,249	0.22%
2018/08/24	59	273.15	38	275.96	280.50	21	20,990	0.10%
2018/08/23	20	271.88	25	267.34	264.00	-5	21,241	-0.02%
2018/08/22	3	280.17	11	279.05	275.00	-8	21,312	-0.04%
2018/08/21	77	278.71	46	278.91	282.50	31	21,310	0.15%
2018/08/20	49	274.73	25	266.74	278.50	24	21,135	0.11%
2018/08/17	12	278.21	87	277.28	261.00	-75	21,063	-0.36%
2018/08/16	46	259.83	17	257.32	270.00	29	20,840	0.14%
2018/08/15	45	247.07	18	243.56	245.50	27	20,887	0.13%
2018/08/14	71	250.01	66	251.43	252.00	5	20,817	0.02%
2018/08/13	24	258.77	7	259.71	244.00	17	20,314	0.08%
2018/08/10	12	288.38	64	283.88	271.00	-52	19,989	-0.26%
2018/08/09	23	302.24	15	300.30	299.00	8	19,664	0.04%
2018/08/08	26	305.13	11	309.73	295.00	15	19,452	0.08%
2018/08/07	40	307.38	1	319.50	320.50	39	19,197	0.20%
2018/08/03	2	295.25	3	288.33	289.00	-1	18,863	-0.01%
2018/08/02	3.1	313.02	4	318.25	308.50	-0.9	18,451	0.00%
2018/08/01	8	343.75	6	345.58	342.50	2	18,298	0.01%
2018/07/31	7	363.93	5	359.20	347.00	2	17,989	0.01%
2018/07/30	0.1	382.00	2	405.75	382.00	-1.9	17,887	-0.01%
2018/07/27	6	427.90	2	425.75	424.00	4	18,156	0.02%
2018/07/26	5	425.00	8	424.06	420.50	-3	18,569	-0.02%
2018/07/25	8	403.44	17	396.71	415.00	-9	18,642	-0.05%
2018/07/24	16	388.16	21.2	380.74	391.00	-5.2	18,778	-0.03%
2018/07/23	15	352.90	0	0.00	369.50	15	18,700	0.08%
2018/07/20	1.1	344.45	2.1	369.00	344.00	-1	18,499	-0.01%
2018/07/19	6	382.00	3	377.83	382.00	3	18,355	0.02%
2018/07/18	1.1	374.91	4	410.50	383.50	-2.9	18,399	-0.02%
2018/07/17	10	405.05	9	401.72	412.00	1	18,211	0.01%
2018/07/16	3	436.00	25	432.82	405.50	-22	18,356	-0.12%
2018/07/13	3	444.67	6	445.08	435.50	-3	18,736	-0.02%
2018/07/12	19	426.80	4	434.63	438.00	15	18,883	0.08%
2018/07/11	13	405.92	8	400.56	406.50	5	19,266	0.03%
2018/07/10	9	408.72	3	409.00	414.50	6	19,343	0.03%
2018/07/09	13	419.58	13	413.23	396.00	0	19,177	0.00%
2018/07/06	2	407.50	2	407.50	410.00	0	18,816	0.00%
2018/07/05	5	451.50	6	446.75	418.00	-1	18,552	-0.01%
2018/07/04	4	449.13	31	441.34	451.50	-27	18,560	-0.15%
2018/07/03	10	456.10	10	467.25	450.00	0	18,296	0.00%
2018/07/02	38	439.67	14	449.79	458.50	24	17,979	0.13%
2018/06/29	5	406.60	8	411.81	417.00	-3	17,729	-0.02%
2018/06/28	10	384.75	7	383.93	390.00	3	17,478	0.02%
2018/06/27	2	377.25	6	381.00	372.50	-4	17,477	-0.02%
2018/06/26	6	343.08	1	334.00	358.50	5	17,256	0.03%
2018/06/22	1	334.00	1	331.50	320.50	0	17,293	0.00%
2018/06/21	0	0.00	40	350.00	350.00	-40	17,171	-0.23%
2018/06/20	1	355.00	100	355.28	357.00	-99	17,200	-0.58%
2018/06/19	0	0.00	1	408.50	394.00	-1	17,286	-0.01%
2018/06/15	8	400.00	10.5	404.45	411.00	-2.5	17,344	-0.01%
2018/06/14	18	408.06	1	406.00	394.00	17	17,317	0.10%
2018/06/13	5	398.70	15	395.67	405.00	-10	17,391	-0.06%
2018/06/12	45	419.05	31	414.15	407.00	14	17,416	0.08%
2018/06/11	120	418.61	8	418.25	414.50	112	17,489	0.64%	大買/鉅額交易
2018/06/08	1	410.00	4	410.38	407.50	-3	17,540	-0.02%
2018/06/07	16	409.44	15	410.13	415.50	1	17,441	0.01%
2018/06/06	6	386.50	26	382.65	390.50	-20	17,153	-0.12%
2018/06/05	7	365.79	1	370.00	355.00	6	16,994	0.04%
2018/06/04	23	382.89	0	0.00	378.00	23	16,800	0.14%
2018/06/01	1	381.00	6	383.08	378.00	-5	16,659	-0.03%
2018/05/31	12.2	393.05	13	385.88	387.50	-0.8	16,539	0.00%
2018/05/30	23	369.50	16	371.84	385.00	7	15,925	0.04%
2018/05/29	1	365.01	7	368.00	366.50	-6	15,659	-0.04%
2018/05/28	10	370.15	10	358.05	373.50	0	15,466	0.00%
2018/05/25	12	331.54	8	333.94	340.00	4	15,140	0.03%
2018/05/24	8	303.13	7	310.64	314.00	1	14,818	0.01%
2018/05/23	7	326.29	15	319.70	306.00	-8	14,468	-0.06%
2018/05/22	21	332.74	30	331.27	340.00	-9	13,948	-0.06%
2018/05/21	11	293.86	5.7	294.42	309.50	5.3	13,624	0.04%
2018/05/18	20	286.43	1	281.49	281.50	19	13,546	0.14%
2018/05/17	0	0.00	11	281.50	281.50	-11	13,469	-0.08%
2018/05/16	5	312.80	2	312.25	312.50	3	13,429	0.02%
2018/05/15	9	307.17	12	303.75	312.50	-3	13,411	-0.02%
2018/05/14	10	283.50	2	284.00	284.50	8	13,411	0.06%
2018/05/11	8	268.92	26	266.56	259.00	-18	13,396	-0.13%
2018/05/10	14	256.68	13	253.69	261.00	1	13,388	0.01%
2018/05/09	19	247.63	10	246.05	246.00	9	13,324	0.07%
2018/05/08	6	235.23	28	235.68	232.00	-22	13,264	-0.17%
2018/05/07	20	244.53	10	241.90	249.50	10	13,232	0.08%
2018/05/04	31	229.18	35	229.96	227.00	-4	12,909	-0.03%
2018/05/03	42	213.25	35	215.86	225.00	7	12,582	0.06%
2018/05/02	32	200.16	24	201.48	206.00	8	12,074	0.07%
2018/04/30	10	188.75	13	190.19	187.50	-3	11,809	-0.03%
2018/04/27	12	183.92	13	182.85	188.00	-1	11,518	-0.01%
2018/04/26	14	174.46	9	172.67	171.00	5	11,358	0.04%
2018/04/25	9	175.83	10	174.40	168.00	-1	11,272	-0.01%
2018/04/24	14	180.89	10	181.75	172.00	4	11,178	0.04%
2018/04/23	5	179.00	0.4	180.00	180.00	4.6	10,937	0.04%
2018/04/20	1	170.00	2	171.25	164.00	-1	10,913	-0.01%
2018/04/19	6	179.25	6	180.75	181.00	0	10,651	0.00%
2018/04/18	11	158.64	14.1	159.30	169.00	-3.1	10,175	-0.03%
2018/04/17	12	155.13	19	155.00	157.50	-7	9,912	-0.07%
2018/04/16	8	144.13	12	138.21	145.50	-4	9,297	-0.04%
2018/04/13	11	132.50	1.2	133.26	132.50	9.8	9,036	0.11%
2018/04/11	4	129.13	10	132.35	129.00	-6	8,959	-0.07%
2018/04/10	9	128.00	13	126.73	129.50	-4	8,925	-0.04%
2018/04/09	10	120.50	0	0.00	122.00	10	8,811	0.11%
2018/04/03	0	0.00	1	117.50	120.00	-1	8,832	-0.01%
2018/04/02	1	123.00	0	0.00	121.50	1	8,763	0.01%
2018/03/30	10	124.00	20	121.50	119.00	-10	8,711	-0.11%
2018/03/27	11	119.73	1	119.00	119.50	10	8,394	0.12%
2018/03/26	0	0.00	2	110.50	111.00	-2	8,231	-0.02%
2018/03/23	3	118.33	8	117.56	112.50	-5	8,240	-0.06%
2018/03/22	9	121.72	3	119.67	119.50	6	8,166	0.07%
2018/03/21	1	113.00	0	0.00	112.50	1	7,858	0.01%
2018/03/20	0	0.00	1	109.00	109.50	-1	7,735	-0.01%
2018/03/19	1	108.50	2	108.75	110.00	-1	7,620	-0.01%
2018/03/15	1	101.50	2	103.50	106.00	-1	7,295	-0.01%
2018/03/14	0	0.00	5.6	98.95	98.50	-5.6	7,094	-0.08%
2018/03/13	0	0.00	2	96.00	96.00	-2	6,960	-0.03%
2018/03/09	1	93.70	1	93.10	93.00	0	6,918	0.00%
2018/03/06	0	0.00	7	95.46	95.10	-7	6,992	-0.10%
2018/03/05	0	0.00	2	93.00	93.80	-2	6,990	-0.03%
2018/03/02	3	89.83	1	92.10	91.10	2	6,972	0.03%
2018/03/01	2	88.70	0	0.00	89.90	2	6,982	0.03%
2018/02/26	0	0.00	2	85.00	87.50	-2	7,019	-0.03%
2018/02/23	3	86.77	6	85.30	83.30	-3	6,937	-0.04%
2018/02/21	0	0.00	2	86.20	86.40	-2	6,865	-0.03%
2018/02/12	4	85.65	0	0.00	83.60	4	6,864	0.06%
2018/02/09	1	83.90	17	84.34	84.20	-16	6,924	-0.23%
2018/02/08	0	0.00	4	87.40	88.00	-4	6,952	-0.06%
2018/02/07	11	89.67	0	0.00	89.20	11	6,924	0.16%
2018/02/06	4	90.75	0	0.00	87.30	4	6,841	0.06%
2018/02/05	0	0.00	0.2	95.80	96.20	-0.2	6,701	0.00%
2018/02/02	1	99.70	1	100.50	95.80	0	6,646	0.00%
2018/01/29	0	0.00	7	94.46	98.00	-7	6,372	-0.11%
2018/01/26	8	91.51	2	91.05	92.20	6	6,257	0.10%
2018/01/25	3	95.47	0	0.00	95.40	3	6,086	0.05%
2018/01/24	4	98.93	5	98.00	98.30	-1	6,071	-0.02%
2018/01/23	22	102.77	1	100.00	100.00	21	5,920	0.35%
2018/01/22	0	0.00	5	106.50	108.50	-5	5,765	-0.09%
2018/01/19	6	102.00	0	0.00	103.00	6	5,632	0.11%
2018/01/15	2	97.70	0	0.00	96.60	2	5,072	0.04%
2018/01/12	0	0.00	1	103.00	101.00	-1	4,902	-0.02%
2018/01/10	0	0.00	5	103.70	105.00	-5	4,689	-0.11%
2018/01/09	1	110.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	1	115.00	3	113.50	110.00	-2	4,666	-0.04%
2018/01/05	0	0.00	3	115.33	116.00	-3	4,630	-0.06%
2018/01/04	3	116.50	15	114.50	117.00	-12	4,571	-0.26%
2018/01/03	2	111.25	0	0.00	111.50	2	4,456	0.04%
2018/01/02	0	0.00	1	101.50	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

大展券商分點個股進出
大展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

大展 券商分點個股進出 大展 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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析