華新科 (2492)-美好-富順券商分點個股進出

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
109.5
漲跌
▼3.5
漲幅
-3.10%
成交量
4,111張
產業
上市電子零組件類股
1337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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	10	111.00	0	0.00	109.50	10	3,875	0.26%
2024/05/21	4	109.50	1	110.00	110.00	3	3,866	0.08%
2024/05/20	1	111.50	1	110.50	110.50	0	3,888	0.00%
2024/05/17	1	111.50	5	111.50	112.00	-4	3,894	-0.10%
2024/05/16	0	0.00	1	114.00	113.50	-1	3,938	-0.03%
2024/05/15	1	114.50	3	114.50	111.50	-2	3,953	-0.05%
2024/05/10	1	113.00	1	113.00	113.00	0	3,985	0.00%
2024/05/08	3	115.00	1	115.00	115.00	2	3,979	0.05%
2024/05/07	6	114.83	2	114.50	115.00	4	3,973	0.10%
2024/05/06	1	117.00	2	117.00	116.00	-1	3,960	-0.03%
2024/05/03	13	118.38	19	118.53	117.00	-6	3,910	-0.15%
2024/05/02	2	112.00	2	112.00	112.50	0	3,631	0.00%
2024/04/30	3	112.83	2	111.50	111.50	1	3,644	0.03%
2024/04/29	5	112.30	4	111.75	114.50	1	3,622	0.03%
2024/04/26	8	107.44	5	107.50	107.00	3	3,558	0.08%
2024/04/25	8	108.75	6	107.50	107.50	2	3,607	0.06%
2024/04/24	1	110.00	4	109.13	110.50	-3	3,638	-0.08%
2024/04/23	5	107.40	5	106.50	107.50	0	3,755	0.00%
2024/04/22	0	0.00	4	105.88	106.50	-4	3,764	-0.11%
2024/04/19	7	105.21	0	0.00	104.00	7	3,792	0.18%
2024/04/18	0	0.00	1	106.50	106.50	-1	3,779	-0.03%
2024/04/17	2	105.50	0	0.00	105.00	2	3,780	0.05%
2024/04/16	3	106.67	2	104.50	104.50	1	3,764	0.03%
2024/04/15	1	111.00	0	0.00	110.00	1	3,719	0.03%
2024/04/12	0	0.00	1	115.00	114.50	-1	3,703	-0.03%
2024/04/11	5	114.50	6	114.17	113.50	-1	3,698	-0.03%
2024/04/10	2	117.75	5	118.40	117.50	-3	3,684	-0.08%
2024/04/09	4	117.75	1	119.00	117.50	3	3,712	0.08%
2024/04/08	3	119.67	5	120.60	118.00	-2	3,718	-0.05%
2024/04/03	6	119.75	2	120.50	119.00	4	3,669	0.11%
2024/04/02	17	122.42	7	124.50	120.50	10	3,630	0.28%
2024/04/01	10	119.74	74	118.31	124.00	-64	3,358	-1.91%
2024/03/29	47	112.91	17	114.15	113.00	30	3,016	0.99%
2024/03/28	2	112.00	5	112.20	111.50	-3	2,842	-0.11%
2024/03/26	2	108.50	2	110.00	109.00	0	2,790	0.00%
2024/03/25	4	110.75	27	110.59	109.50	-23	2,803	-0.82%
2024/03/21	2	107.50	6	107.75	109.00	-4	2,890	-0.14%
2024/03/20	8	108.88	13	108.54	107.00	-5	3,059	-0.16%
2024/03/19	1	108.00	1	107.50	108.00	0	3,137	0.00%
2024/03/18	1	107.00	1	107.50	107.50	0	3,172	0.00%
2024/03/15	2	106.75	3	107.50	106.50	-1	3,214	-0.03%
2024/03/14	4	106.50	8	107.88	107.50	-4	3,330	-0.12%
2024/03/13	10	103.50	0	0.00	103.50	10	3,348	0.30%
2024/03/12	3	105.50	1	105.50	105.50	2	3,379	0.06%
2024/03/11	0	0.00	1	103.00	104.00	-1	3,469	-0.03%
2024/03/08	12	103.63	6	104.75	102.50	6	3,657	0.16%
2024/03/07	2	105.50	0	0.00	104.50	2	3,746	0.05%
2024/03/06	1	106.50	0	0.00	107.00	1	3,982	0.03%
2024/03/05	21	108.48	0	0.00	108.00	21	4,272	0.49%
2024/03/04	5	110.00	7	109.43	109.00	-2	4,763	-0.04%
2024/03/01	7	111.71	4	110.50	110.50	3	4,872	0.06%
2024/02/29	9	111.33	47	111.56	112.00	-38	4,915	-0.77%
2024/02/27	62	109.06	14	109.54	108.50	48	5,122	0.94%
2024/02/26	6	109.50	6	109.83	111.50	0	5,182	0.00%
2024/02/23	5	113.50	5.2	111.50	111.50	-0.2	5,212	0.00%
2024/02/22	5	113.00	10	112.85	113.00	-5	5,213	-0.10%
2024/02/21	8	113.50	0	0.00	113.00	8	5,245	0.15%
2024/02/20	22	113.16	2	113.00	112.50	20	5,234	0.38%
2024/02/19	2	113.50	2	114.00	114.00	0	5,224	0.00%
2024/02/16	1	110.00	1	110.00	112.50	0	5,225	0.00%
2024/02/15	4	110.00	24	111.50	111.50	-20	5,289	-0.38%
2024/01/31	0	0.00	1	107.50	108.00	-1	5,504	-0.02%
2024/01/30	24	108.50	0	0.00	108.00	24	5,591	0.43%
2024/01/29	0	0.00	24	111.00	110.50	-24	5,693	-0.42%
2024/01/26	0	0.00	1	108.50	108.00	-1	5,968	-0.02%
2024/01/25	0	0.00	19	108.97	108.50	-19	6,316	-0.30%
2024/01/23	0	0.00	16	110.50	110.00	-16	6,637	-0.24%
2024/01/22	0	0.00	29	108.50	108.00	-29	6,635	-0.44%
2024/01/19	9	105.61	5	107.00	107.50	4	6,628	0.06%
2024/01/18	1	107.00	6	107.25	107.00	-5	6,594	-0.08%
2024/01/17	22	111.14	16	114.00	107.00	6	6,572	0.09%
2024/01/16	16	111.50	0	0.00	111.00	16	6,437	0.25%
2024/01/15	0	0.00	17	113.82	114.50	-17	6,419	-0.26%
2024/01/12	19	111.16	3	110.33	110.00	16	6,378	0.25%
2024/01/11	1	111.50	4	112.00	112.50	-3	6,351	-0.05%
2024/01/10	26	111.52	0	0.00	111.50	26	6,356	0.41%
2024/01/09	1	114.00	1	113.50	113.00	0	6,372	0.00%
2024/01/08	1	117.00	2	115.25	114.00	-1	6,387	-0.02%
2024/01/04	24	116.50	1	116.00	116.00	23	6,476	0.36%
2024/01/03	3	118.17	0	0.00	118.00	3	6,470	0.05%
2024/01/02	1	123.50	3	122.17	121.00	-2	6,421	-0.03%
2023/12/29	1	122.50	0	0.00	123.00	1	6,388	0.02%
2023/12/28	4	123.00	3	122.83	123.00	1	6,380	0.02%
2023/12/27	3	123.00	0	0.00	122.00	3	6,349	0.05%
2023/12/26	1	124.50	30	122.08	122.50	-29	6,324	-0.46%
2023/12/22	15	123.83	0	0.00	122.00	15	6,259	0.24%
2023/12/21	5	123.00	8.2	124.35	123.50	-3.2	6,230	-0.05%
2023/12/19	8	125.06	3	125.00	125.00	5	6,196	0.08%
2023/12/18	2.1	128.76	7	128.64	128.50	-4.9	6,165	-0.08%
2023/12/15	31.1	131.53	0	0.00	130.50	31.1	6,163	0.50%
2023/12/14	6	134.42	5.2	137.16	134.00	0.8	6,053	0.01%
2023/12/13	3	133.50	3	133.50	132.50	0	5,999	0.00%
2023/12/12	2.2	132.13	0	0.00	132.00	2.2	5,991	0.04%
2023/12/11	0.1	134.50	3.3	136.09	134.50	-3.3	5,960	-0.05%
2023/12/08	6.2	132.56	4.1	131.83	132.50	2.1	5,858	0.04%
2023/12/07	2.1	134.96	0	0.00	133.00	2.1	5,800	0.04%
2023/12/06	1.2	135.07	1	134.50	134.00	0.2	5,791	0.00%
2023/12/05	5	138.00	2	137.25	136.50	3	5,742	0.05%
2023/12/04	6	140.92	0	0.00	140.50	6	5,676	0.11%
2023/12/01	5	141.00	4.4	140.49	140.00	0.6	5,655	0.01%
2023/11/30	14.3	138.35	1	140.00	136.50	13.3	5,545	0.24%
2023/11/29	14.2	138.71	13.1	136.90	139.50	1.1	5,607	0.02%
2023/11/28	10	127.00	19.1	123.98	127.00	-9.1	5,566	-0.16%
2023/11/27	4	121.88	0	0.00	120.00	4	5,470	0.07%
2023/11/24	5	125.20	9	126.67	124.00	-4	5,395	-0.07%
2023/11/23	16	120.19	10	121.20	122.00	6	5,097	0.12%
2023/11/22	15	118.60	1	118.00	120.00	14	4,996	0.28%
2023/11/21	1.3	116.60	1	117.00	116.50	0.3	4,921	0.01%
2023/11/20	5.2	116.50	0	0.00	116.00	5.2	4,900	0.11%
2023/11/17	0	0.00	1	118.00	119.50	-1	4,843	-0.02%
2023/11/16	0	0.00	2	117.75	117.00	-2	4,848	-0.04%
2023/11/15	2.5	117.67	1	117.00	117.00	1.5	4,832	0.03%
2023/11/14	6.2	117.48	1	119.00	116.50	5.2	4,799	0.11%
2023/11/13	10	122.10	5	121.00	121.50	5	4,733	0.11%
2023/11/10	2	120.75	0	0.00	121.50	2	4,696	0.04%
2023/11/09	1	125.00	0	0.00	124.00	1	4,613	0.02%
2023/11/08	1	124.00	1	123.00	123.50	0	4,562	0.00%
2023/11/07	5	123.50	1	124.00	124.50	4	4,481	0.09%
2023/11/06	1	124.00	3	123.00	123.50	-2	4,397	-0.05%
2023/11/03	12	122.71	18.4	121.88	122.00	-6.4	4,290	-0.15%
2023/11/02	5.1	115.96	30	117.15	118.50	-24.9	4,019	-0.62%
2023/11/01	11	110.77	13	113.35	111.00	-2	3,663	-0.05%
2023/10/31	0	0.00	5	105.80	104.50	-5	3,393	-0.15%
2023/10/27	5	103.80	2	104.00	103.00	3	3,394	0.09%
2023/10/26	6	103.67	0	0.00	103.50	6	3,399	0.18%
2023/10/24	2	108.00	0	0.00	108.50	2	3,414	0.06%
2023/10/20	1	104.00	1	105.00	106.50	0	3,405	0.00%
2023/10/18	0	0.00	1	105.50	105.50	-1	3,449	-0.03%
2023/10/17	1	108.50	1	108.00	107.00	0	3,445	0.00%
2023/10/16	0	0.00	2	107.00	108.50	-2	3,457	-0.06%
2023/10/13	1	106.00	1	107.50	108.00	0	3,490	0.00%
2023/10/12	2	106.75	13	104.58	108.00	-11	3,510	-0.31%
2023/10/11	0	0.00	3	101.33	102.00	-3	3,454	-0.09%
2023/10/05	2	100.25	0	0.00	100.00	2	3,482	0.06%
2023/10/04	11	99.03	0	0.00	99.30	11	3,489	0.32%
2023/10/03	2	101.00	0	0.00	100.50	2	3,477	0.06%
2023/09/27	0	0.00	1	102.50	102.00	-1	3,494	-0.03%
2023/09/26	3	101.67	0	0.00	101.50	3	3,495	0.09%
2023/09/25	0	0.00	2	103.25	103.00	-2	3,498	-0.06%
2023/09/22	1	102.00	4	102.88	103.50	-3	3,520	-0.09%
2023/09/21	5	100.60	1	100.50	99.60	4	3,548	0.11%
2023/09/20	2	104.50	1	106.50	103.50	1	3,493	0.03%
2023/09/19	7	106.43	1	110.50	106.00	6	3,442	0.17%
2023/09/18	1	107.50	1	109.50	108.00	0	3,369	0.00%
2023/09/15	1	108.00	4	108.25	108.00	-3	3,331	-0.09%
2023/09/13	11	107.00	0	0.00	105.50	11	3,280	0.34%
2023/09/12	1	104.00	3	106.33	106.00	-2	3,264	-0.06%
2023/09/11	3.1	104.84	0	0.00	105.00	3.1	3,251	0.10%
2023/09/08	0	0.00	4	104.13	106.00	-4	3,229	-0.12%
2023/09/07	4	106.63	0	0.00	106.50	4	3,205	0.12%
2023/09/06	1	106.50	3	109.17	111.00	-2	3,129	-0.06%
2023/09/05	3	107.00	1	108.00	107.50	2	3,044	0.07%
2023/09/04	2	108.00	9	109.17	107.00	-7	2,971	-0.24%
2023/09/01	4	105.75	36.1	104.93	108.00	-32.1	2,638	-1.21%
2023/08/31	1	97.70	2	97.35	98.60	-1	2,250	-0.04%
2023/08/30	1	96.20	0	0.00	95.90	1	2,274	0.04%
2023/08/28	0	0.00	1	95.70	94.90	-1	2,361	-0.04%
2023/08/23	1	95.60	0	0.00	95.50	1	2,473	0.04%
2023/08/22	0	0.00	1	96.40	96.30	-1	2,500	-0.04%
2023/08/18	0	0.00	1	96.00	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	1	94.00	94.00	-1	2,490	-0.04%
2023/08/16	0	0.00	1	91.40	91.30	-1	2,480	-0.04%
2023/08/14	5	91.90	0	0.00	91.10	5	2,540	0.20%
2023/08/11	3	92.07	0	0.00	91.50	3	2,558	0.12%
2023/08/09	2	90.75	0	0.00	90.30	2	2,610	0.08%
2023/08/04	13	93.22	0	0.00	93.00	13	2,678	0.49%
2023/08/02	2	93.50	6	93.58	93.30	-4	2,678	-0.15%
2023/08/01	2	94.80	0	0.00	94.70	2	2,797	0.07%
2023/07/31	1	95.30	3	95.77	94.90	-2	2,977	-0.07%
2023/07/28	0	0.00	1	95.60	95.70	-1	2,962	-0.03%
2023/07/27	0	0.00	9	95.50	95.90	-9	2,936	-0.31%
2023/07/26	1	93.80	0	0.00	94.00	1	2,922	0.03%
2023/07/24	1	95.20	0	0.00	94.10	1	2,945	0.03%
2023/07/21	6	99.25	0	0.00	97.30	6	2,935	0.20%
2023/07/20	0	0.00	1	100.00	99.80	-1	2,954	-0.03%
2023/07/19	2	99.50	3	98.50	98.50	-1	2,970	-0.03%
2023/07/18	1	99.60	14	102.16	99.30	-13	3,009	-0.43%
2023/07/17	4	98.43	12	99.46	100.50	-8	2,991	-0.27%
2023/07/14	0	0.00	1	97.90	97.90	-1	2,973	-0.03%
2023/07/13	2	97.05	8	97.66	96.40	-6	3,004	-0.20%
2023/07/12	2	96.00	0	0.00	95.60	2	3,029	0.07%
2023/07/06	1	94.80	0	0.00	94.80	1	3,681	0.03%
2023/07/03	0	0.00	1	96.50	96.50	-1	3,832	-0.03%
2023/06/30	1	95.60	1	96.20	95.40	0	3,864	0.00%
2023/06/29	1	96.60	2	97.30	96.80	-1	3,841	-0.03%
2023/06/28	0	0.00	5	94.00	93.70	-5	3,778	-0.13%
2023/06/26	0	0.00	24	95.20	94.80	-24	3,767	-0.64%
2023/06/21	25	94.94	1	96.30	94.90	24	3,782	0.63%
2023/06/20	1	94.90	0	0.00	94.80	1	3,767	0.03%
2023/06/16	1	96.00	0	0.00	95.80	1	3,753	0.03%
2023/06/15	0	0.00	4	96.18	96.80	-4	3,729	-0.11%
2023/06/14	0	0.00	1	96.50	95.70	-1	3,742	-0.03%
2023/06/13	3	95.73	0	0.00	96.10	3	3,752	0.08%
2023/06/12	2	94.60	0	0.00	94.80	2	3,752	0.05%
2023/06/09	5	95.62	0	0.00	96.10	5	3,703	0.14%
2023/06/08	14	95.99	1	97.60	95.10	13	3,694	0.35%
2023/06/07	3	98.97	0	0.00	99.10	3	3,651	0.08%
2023/06/06	14	101.54	1	99.10	99.00	13	3,634	0.36%
2023/06/05	2	104.50	3	104.67	104.50	-1	3,576	-0.03%
2023/06/02	3	105.00	3	104.83	105.50	0	3,542	0.00%
2023/06/01	3	103.00	1	103.00	102.50	2	3,538	0.06%
2023/05/31	2	101.75	4	103.00	104.00	-2	3,541	-0.06%
2023/05/26	0	0.00	1	100.50	100.50	-1	3,572	-0.03%
2023/05/25	1	99.30	0	0.00	99.50	1	3,578	0.03%
2023/05/23	1	99.10	1	100.00	100.00	0	3,626	0.00%
2023/05/22	0	0.00	2	100.50	100.50	-2	3,656	-0.05%
2023/05/19	2	99.15	3	99.50	98.60	-1	3,757	-0.03%
2023/05/18	2	99.50	1	99.50	100.00	1	3,904	0.03%
2023/05/17	0	0.00	4	98.70	98.40	-4	3,903	-0.10%
2023/05/16	4	97.38	17	97.76	98.20	-13	3,933	-0.33%
2023/05/15	12	94.25	12	95.15	95.20	0	3,896	0.00%
2023/05/12	5	95.56	0	0.00	95.70	5	3,887	0.13%
2023/05/11	12	98.00	1	98.90	96.60	11	3,945	0.28%
2023/05/10	0	0.00	5	100.00	98.70	-5	3,936	-0.13%
2023/05/09	1	99.30	2	99.70	99.00	-1	3,924	-0.03%
2023/05/08	5	100.76	2	101.00	99.80	3	3,908	0.08%
2023/05/05	6	100.38	22	100.56	102.00	-16	3,817	-0.42%
2023/05/04	14	93.71	13	94.75	94.30	1	3,859	0.03%
2023/05/03	0	0.00	1	95.40	94.60	-1	4,051	-0.02%
2023/05/02	2	96.00	1	96.20	95.90	1	4,090	0.02%
2023/04/28	6	95.23	3	95.67	95.40	3	4,112	0.07%
2023/04/27	3	93.77	3	94.00	93.70	0	4,077	0.00%
2023/04/26	4	93.73	2	93.65	94.00	2	4,061	0.05%
2023/04/25	28	94.67	20	93.16	93.30	8	4,030	0.20%
2023/04/24	0	0.00	12	97.50	96.70	-12	3,990	-0.30%
2023/04/21	26	98.32	5	101.32	97.10	21	3,959	0.53%
2023/04/20	2	102.75	21	102.95	102.00	-19	3,892	-0.49%
2023/04/19	3	104.83	6	105.92	103.00	-3	3,884	-0.08%
2023/04/18	6	107.25	6	107.50	106.00	0	3,843	0.00%
2023/04/17	6	108.58	5	108.70	107.00	1	3,789	0.03%
2023/04/14	10	109.70	11	111.27	110.50	-1	3,725	-0.03%
2023/04/13	14	109.75	10	110.45	109.00	4	3,574	0.11%
2023/04/12	8	106.75	10	105.65	110.00	-2	3,373	-0.06%
2023/04/11	3	101.00	2	102.00	102.50	1	3,130	0.03%
2023/04/10	3	101.17	22	97.87	100.00	-19	3,037	-0.63%
2023/04/07	1	94.40	0	0.00	94.70	1	2,876	0.03%
2023/04/06	15	94.10	1	94.80	94.70	14	2,867	0.49%
2023/03/31	7	97.53	6	96.77	96.70	1	2,850	0.04%
2023/03/30	0	0.00	13	96.00	95.50	-13	2,825	-0.46%
2023/03/28	3	94.93	3	95.00	94.80	0	2,858	0.00%
2023/03/27	12	96.60	0	0.00	96.60	12	2,868	0.42%
2023/03/24	2	97.05	0	0.00	98.00	2	2,895	0.07%
2023/03/23	2	96.20	14	95.61	96.20	-12	2,865	-0.42%
2023/03/22	0	0.00	1	95.00	95.20	-1	2,848	-0.04%
2023/03/21	0	0.00	1	95.20	94.20	-1	2,870	-0.03%
2023/03/17	2	93.10	1	93.30	92.90	1	2,906	0.03%
2023/03/16	14	93.31	1	94.70	92.90	13	2,893	0.45%
2023/03/15	4	94.33	9	94.78	94.70	-5	2,884	-0.17%
2023/03/14	8	93.50	0	0.00	93.50	8	2,882	0.28%
2023/03/13	2	94.60	3	94.87	95.00	-1	2,909	-0.03%
2023/03/10	10	95.83	6	95.93	95.30	4	2,904	0.14%
2023/03/09	5	99.04	3	99.43	98.70	2	2,871	0.07%
2023/03/08	1	100.50	1	101.50	100.50	0	2,855	0.00%
2023/03/07	1	102.50	3	101.83	102.00	-2	2,838	-0.07%
2023/03/06	0	0.00	2	100.00	102.00	-2	2,805	-0.07%
2023/03/03	2	97.65	7	98.04	97.60	-5	2,749	-0.18%
2023/03/02	4	96.15	2	96.95	95.90	2	2,722	0.07%
2023/03/01	6	96.88	2	97.20	97.10	4	2,690	0.15%
2023/02/24	7	100.37	16	100.81	100.50	-9	2,619	-0.34%
2023/02/23	2	99.90	2	100.75	101.00	0	2,578	0.00%
2023/02/22	3	98.67	0	0.00	98.10	3	2,553	0.12%
2023/02/21	0	0.00	1	102.00	101.00	-1	2,515	-0.04%
2023/02/17	21	100.98	6	100.33	101.00	15	2,476	0.61%
2023/02/16	0	0.00	27	99.33	100.50	-27	2,360	-1.14%
2023/02/15	1	94.00	0	0.00	93.90	1	2,239	0.04%
2023/02/14	6	94.98	13	94.47	95.70	-7	2,217	-0.32%
2023/02/13	23	92.90	9	93.19	93.70	14	2,211	0.63%
2023/02/10	1	94.00	0	0.00	93.00	1	2,224	0.04%
2023/02/09	26	94.91	3	95.33	94.80	23	2,220	1.04%
2023/02/08	4	99.13	16	98.73	98.70	-12	2,154	-0.56%
2023/02/06	2	99.05	1	98.80	98.70	1	2,182	0.05%
2023/02/03	3	100.83	10	101.20	100.00	-7	2,200	-0.32%
2023/02/02	8	100.94	13	101.96	101.50	-5	2,212	-0.23%
2023/02/01	18	93.65	12	95.12	98.80	6	2,022	0.30%
2023/01/31	3	88.87	7	88.43	89.90	-4	1,830	-0.22%
2023/01/30	6	87.62	8	86.91	87.70	-2	1,790	-0.11%
2023/01/16	0	0.00	1	85.50	84.50	-1	1,794	-0.06%
2023/01/13	2	84.40	0	0.00	84.10	2	1,796	0.11%
2023/01/11	1	86.10	3	85.47	85.60	-2	1,832	-0.11%
2023/01/10	2	85.65	4	85.43	86.00	-2	1,854	-0.11%
2023/01/09	0	0.00	10	84.88	85.60	-10	1,859	-0.54%
2023/01/06	0	0.00	1	82.20	82.40	-1	1,844	-0.05%
2023/01/05	1	81.00	0	0.00	81.00	1	1,850	0.05%
2023/01/04	0	0.00	2	80.55	80.90	-2	1,856	-0.11%
2022/12/28	1	78.50	0	0.00	78.50	1	1,898	0.05%
2022/12/27	0	0.00	1	80.50	79.90	-1	1,910	-0.05%
2022/12/21	3	77.90	3	78.00	77.50	0	1,990	0.00%
2022/12/20	5	80.04	1	80.50	78.00	4	1,984	0.20%
2022/12/19	2	80.75	1	80.60	80.50	1	1,998	0.05%
2022/12/16	3	80.80	1	81.20	81.00	2	1,986	0.10%
2022/12/15	1	82.80	2	83.35	82.80	-1	1,961	-0.05%
2022/12/14	1	82.00	3	83.07	83.20	-2	1,983	-0.10%
2022/12/13	3	82.77	3	82.23	81.90	0	1,988	0.00%
2022/12/12	2	81.15	2	82.20	84.50	0	1,974	0.00%
2022/12/09	4	82.50	3	82.03	82.10	1	1,964	0.05%
2022/12/08	5	82.46	2	82.70	82.40	3	1,972	0.15%
2022/12/07	6	83.75	0	0.00	83.40	6	1,966	0.31%
2022/12/06	2	87.05	1	88.60	85.80	1	1,964	0.05%
2022/12/05	4	89.75	1	89.90	89.00	3	1,998	0.15%
2022/12/02	0	0.00	2	88.40	88.40	-2	2,000	-0.10%
2022/12/01	2	88.30	1	88.40	87.90	1	1,998	0.05%
2022/11/30	1	85.40	2	86.65	87.30	-1	1,984	-0.05%
2022/11/29	3	83.50	3	84.93	85.40	0	1,979	0.00%
2022/11/28	2	83.80	1	84.30	84.10	1	1,976	0.05%
2022/11/24	0	0.00	1	85.20	86.40	-1	1,993	-0.05%
2022/11/22	1	84.70	1	85.00	84.70	0	2,018	0.00%
2022/11/21	3	86.47	3	86.63	85.20	0	2,018	0.00%
2022/11/18	2	88.70	0	0.00	86.90	2	2,012	0.10%
2022/11/17	0	0.00	2	87.30	88.40	-2	2,003	-0.10%
2022/11/16	1	87.80	0	0.00	87.30	1	1,996	0.05%
2022/11/15	1	87.80	1	87.30	88.40	0	1,980	0.00%
2022/11/14	3	86.27	4	86.48	86.60	-1	1,965	-0.05%
2022/11/11	5	87.20	4	85.93	85.60	1	1,977	0.05%
2022/11/10	0	0.00	2	84.25	84.70	-2	1,929	-0.10%
2022/11/09	3	84.17	4	84.00	84.10	-1	1,921	-0.05%
2022/11/08	2	81.65	1	82.20	81.20	1	1,873	0.05%
2022/11/07	0	0.00	1	81.70	81.40	-1	1,855	-0.05%
2022/11/04	2	80.35	2	81.05	81.70	0	1,840	0.00%
2022/11/03	2	80.55	1	80.50	80.60	1	1,832	0.05%
2022/11/02	4	79.95	6	79.57	79.50	-2	1,824	-0.11%
2022/11/01	1	81.50	3	80.50	81.50	-2	1,785	-0.11%
2022/10/31	1	76.80	19	76.19	79.00	-18	1,729	-1.04%
2022/10/28	19	75.76	0	0.00	73.10	19	1,671	1.14%
2022/10/27	2	78.70	3	78.77	79.00	-1	1,631	-0.06%
2022/10/26	0	0.00	1	76.90	77.00	-1	1,639	-0.06%
2022/10/25	1	77.10	1	78.20	77.00	0	1,637	0.00%
2022/10/24	0	0.00	1	76.40	76.80	-1	1,620	-0.06%
2022/10/21	2	74.25	2	74.25	73.50	0	1,610	0.00%
2022/10/18	0	0.00	2	78.75	79.00	-2	1,565	-0.13%
2022/10/17	1	76.60	2	73.20	76.90	-1	1,562	-0.06%
2022/10/14	3	73.97	2	74.70	75.30	1	1,580	0.06%
2022/10/13	1	73.60	1	72.10	71.90	0	1,593	0.00%
2022/10/12	1	75.00	1	74.80	74.80	0	1,603	0.00%
2022/10/11	2	74.60	2	75.30	74.60	0	1,618	0.00%
2022/10/07	1	78.20	0	0.00	78.40	1	1,620	0.06%
2022/10/06	1	79.10	1	78.90	78.90	0	1,637	0.00%
2022/10/05	0	0.00	9	78.82	78.20	-9	1,639	-0.55%
2022/10/04	0	0.00	5	76.26	76.90	-5	1,638	-0.31%
2022/10/03	8	72.95	2	75.00	74.00	6	1,648	0.36%
2022/09/30	11	72.21	7	74.01	74.50	4	1,688	0.24%
2022/09/29	8	74.33	16	75.56	75.20	-8	1,690	-0.47%
2022/09/28	10	75.38	3	74.53	73.30	7	1,679	0.42%
2022/09/27	0	0.00	1	78.30	78.10	-1	1,687	-0.06%
2022/09/26	4	79.50	6	80.22	77.00	-2	1,720	-0.12%
2022/09/23	2	83.85	1	83.40	83.40	1	1,758	0.06%
2022/09/22	1	84.00	1	83.80	84.30	0	1,779	0.00%
2022/09/21	4	85.70	4	86.40	85.40	0	1,782	0.00%
2022/09/20	3	86.40	0	0.00	86.60	3	1,763	0.17%
2022/09/19	6	87.00	1	87.20	87.20	5	1,758	0.28%
2022/09/16	8	88.93	0	0.00	88.40	8	1,762	0.45%
2022/09/15	0	0.00	1	92.00	90.50	-1	1,767	-0.06%
2022/09/14	3	90.57	0	0.00	91.60	3	1,772	0.17%
2022/09/13	2	92.65	1	93.50	92.90	1	1,776	0.06%
2022/09/12	0	0.00	11	92.26	92.90	-11	1,817	-0.61%
2022/09/08	1	86.70	19	86.66	87.40	-18	1,799	-1.00%
2022/09/07	3	84.40	0	0.00	84.20	3	1,786	0.17%
2022/09/06	13	86.61	2	86.30	86.00	11	1,814	0.61%
2022/09/05	4	87.65	0	0.00	87.40	4	1,820	0.22%
2022/09/02	3	90.17	2	89.95	89.90	1	1,830	0.05%
2022/09/01	9	90.88	100	90.15	90.20	-91	1,837	-4.95%
2022/08/31	0	0.00	14	92.71	93.00	-14	1,821	-0.77%
2022/08/29	15	90.42	1	90.40	90.20	14	1,819	0.77%
2022/08/25	0	0.00	1	94.20	94.00	-1	1,843	-0.05%
2022/08/24	2	92.45	0	0.00	91.70	2	1,850	0.11%
2022/08/23	1	92.50	0	0.00	92.60	1	1,860	0.05%
2022/08/22	0	0.00	1	94.00	93.90	-1	1,915	-0.05%
2022/08/18	1	92.30	1	93.50	93.40	0	1,949	0.00%
2022/08/17	2	94.20	0	0.00	94.80	2	1,934	0.10%
2022/08/15	5	94.00	0	0.00	94.70	5	1,914	0.26%
2022/08/12	0	0.00	1	92.80	93.50	-1	1,913	-0.05%
2022/08/10	0	0.00	8	90.10	89.50	-8	1,954	-0.41%
2022/08/09	0	0.00	2	94.05	93.90	-2	1,976	-0.10%
2022/08/08	10	94.25	0	0.00	94.00	10	1,963	0.51%
2022/08/05	0	0.00	1	96.50	96.20	-1	1,966	-0.05%
2022/08/04	1	95.00	0	0.00	94.70	1	2,001	0.05%
2022/08/03	1	96.40	1	98.00	96.40	0	2,033	0.00%
2022/08/02	2	97.05	0	0.00	96.00	2	2,068	0.10%
2022/08/01	1	99.40	0	0.00	99.40	1	2,112	0.05%
2022/07/29	0	0.00	8	102.00	101.50	-8	2,144	-0.37%
2022/07/26	2	99.75	1	100.00	99.50	1	2,220	0.05%
2022/07/22	6	102.75	1	102.50	102.00	5	2,232	0.22%
2022/07/21	0	0.00	13	101.12	102.50	-13	2,237	-0.58%
2022/07/20	3	99.67	1	101.00	98.80	2	2,209	0.09%
2022/07/19	1	99.90	2	100.20	99.90	-1	2,217	-0.05%
2022/07/18	0	0.00	15	97.35	99.00	-15	2,197	-0.68%
2022/07/15	1	97.10	10	97.00	96.30	-9	2,184	-0.41%
2022/07/14	3	94.17	12	94.32	95.90	-9	2,225	-0.40%
2022/07/13	1	92.30	2	92.90	92.00	-1	2,215	-0.05%
2022/07/12	1	90.00	1	91.50	90.00	0	2,209	0.00%
2022/07/11	1	91.50	0	0.00	91.50	1	2,197	0.05%
2022/07/08	5	94.62	6	95.40	94.50	-1	2,180	-0.05%
2022/07/07	1	88.00	6	90.10	91.40	-5	2,129	-0.23%
2022/07/06	4	87.60	5	89.16	87.60	-1	2,123	-0.05%
2022/07/05	3	86.50	1.1	88.32	88.60	1.9	2,149	0.09%
2022/07/01	3	86.27	5	84.66	82.70	-2	2,102	-0.10%
2022/06/30	7	90.36	0	0.00	89.70	7	2,029	0.34%
2022/06/28	4	96.00	0	0.00	95.20	4	1,986	0.20%
2022/06/27	4	97.90	4	96.10	97.90	0	1,996	0.00%
2022/06/24	0	0.00	8	94.80	95.00	-8	1,995	-0.40%
2022/06/23	2	93.45	1	93.90	93.60	1	1,987	0.05%
2022/06/22	3	95.23	0	0.00	93.10	3	1,977	0.15%
2022/06/21	4	98.10	4	97.00	97.70	0	1,959	0.00%
2022/06/20	3	95.93	2	96.15	94.50	1	1,961	0.05%
2022/06/17	0	0.00	2.3	100.43	100.50	-2.3	1,903	-0.12%
2022/06/16	2	103.75	0	0.00	103.00	2	1,869	0.11%
2022/06/15	3	105.67	1	105.00	105.50	2	1,869	0.11%
2022/06/14	9	105.44	2	107.00	107.50	7	1,882	0.37%
2022/06/13	17	108.97	13	109.96	107.00	4	1,903	0.21%
2022/06/10	10	114.05	0	0.00	113.50	10	1,898	0.53%
2022/06/08	0	0.00	9	118.00	118.00	-9	1,893	-0.48%
2022/06/06	1	121.00	3	119.67	120.00	-2	1,916	-0.10%
2022/06/02	1	118.00	1.2	117.08	118.00	-0.2	1,928	-0.01%
2022/06/01	1	116.50	1	118.00	116.50	0	1,952	0.00%
2022/05/31	0.2	116.25	0	0.00	116.00	0.2	1,951	0.01%
2022/05/30	1.4	117.07	0	0.00	116.50	1.4	1,952	0.07%
2022/05/27	0.6	114.60	3	114.50	116.00	-2.4	1,899	-0.13%
2022/05/26	1	112.00	1	113.50	111.00	0	1,893	0.00%
2022/05/25	0	0.00	6	110.92	111.00	-6	1,904	-0.31%
2022/05/24	2	109.25	0	0.00	108.00	2	1,942	0.10%
2022/05/20	1	110.50	1	112.50	111.50	0	2,002	0.00%
2022/05/19	0	0.00	1	109.00	111.00	-1	2,006	-0.05%
2022/05/18	4	113.38	2	113.50	113.00	2	2,013	0.10%
2022/05/17	2	109.25	1	108.50	112.50	1	1,983	0.05%
2022/05/13	1	105.00	1	106.50	106.50	0	1,960	0.00%
2022/05/12	2	105.50	2	107.00	104.00	0	1,959	0.00%
2022/05/11	5	107.20	1	107.00	107.00	4	1,937	0.21%
2022/05/10	2	105.00	13	109.00	109.50	-11	1,916	-0.57%
2022/05/06	4	113.50	0	0.00	113.00	4	1,844	0.22%
2022/05/05	2	117.75	1	118.50	118.00	1	1,829	0.05%
2022/05/04	2	118.75	0	0.00	117.50	2	1,823	0.11%
2022/05/03	1	121.50	0	0.00	123.50	1	1,783	0.06%
2022/04/29	4	124.00	0	0.00	122.50	4	1,790	0.22%
2022/04/28	0	0.00	1	123.00	122.50	-1	1,798	-0.06%
2022/04/27	1	117.00	2	118.75	121.00	-1	1,787	-0.06%
2022/04/26	2	121.50	0	0.00	121.00	2	1,777	0.11%
2022/04/25	2	124.00	1	121.50	121.50	1	1,827	0.05%
2022/04/22	1	129.00	0	0.00	129.00	1	1,809	0.06%
2022/04/20	1	129.50	0	0.00	129.00	1	1,853	0.05%
2022/04/18	0	0.00	8	128.00	128.00	-8	1,927	-0.41%
2022/04/15	8	129.00	2	129.00	129.00	6	1,936	0.31%
2022/04/14	0	0.00	2	133.00	131.50	-2	1,985	-0.10%
2022/04/13	0	0.00	1	129.50	132.00	-1	2,013	-0.05%
2022/04/12	4.1	127.88	1	128.50	128.00	3.1	2,103	0.15%
2022/04/11	3	131.00	2	129.00	128.50	1	2,361	0.04%
2022/04/08	1	136.00	1	136.50	136.00	0	2,391	0.00%
2022/04/01	0	0.00	7	140.00	141.00	-7	2,389	-0.29%
2022/03/28	1	138.50	0	0.00	140.00	1	2,517	0.04%
2022/03/25	1	141.50	0	0.00	141.00	1	2,537	0.04%
2022/03/24	2	143.50	0	0.00	144.00	2	2,548	0.08%
2022/03/23	3	144.50	0	0.00	145.00	3	2,577	0.12%
2022/03/21	1	145.00	0	0.00	144.00	1	2,726	0.04%
2022/03/18	0	0.00	1	142.50	144.00	-1	2,776	-0.04%
2022/03/17	0	0.00	11	142.05	144.50	-11	2,810	-0.39%
2022/03/16	5	136.50	18	136.97	136.00	-13	2,793	-0.47%
2022/03/15	5	138.50	2	138.50	138.50	3	2,798	0.11%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	1	143.00	0	0.00	142.50	1	2,981	0.03%
2022/03/09	1	140.00	1	140.50	139.50	0	3,012	0.00%
2022/03/08	2	138.50	0	0.00	138.00	2	3,068	0.07%
2022/03/07	4	142.00	0	0.00	142.00	4	3,125	0.13%
2022/03/04	1	148.00	0	0.00	148.00	1	3,559	0.03%
2022/03/03	1	151.00	1	150.50	150.00	0	3,658	0.00%
2022/03/01	1	148.50	2	151.25	151.00	-1	3,751	-0.03%
2022/02/25	2	147.50	2	147.00	146.00	0	3,827	0.00%
2022/02/24	3	148.50	2	146.25	146.50	1	3,894	0.03%
2022/02/23	9	151.67	1	151.50	151.50	8	3,966	0.20%
2022/02/22	1	152.00	1	154.00	153.50	0	4,041	0.00%
2022/02/21	0.3	156.50	13	156.04	157.50	-12.7	4,181	-0.30%
2022/02/16	2	158.00	0	0.00	158.50	2	4,434	0.05%
2022/02/14	1	155.00	0	0.00	154.50	1	4,496	0.02%
2022/02/10	1	158.00	1	159.00	158.50	0	4,635	0.00%
2022/02/08	1	156.50	0	0.00	156.50	1	4,725	0.02%
2022/02/07	0	0.00	1	154.00	153.50	-1	4,964	-0.02%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	1	151.00	0	0.00	151.00	1	5,207	0.02%
2022/01/24	2	152.00	0	0.00	154.00	2	5,208	0.04%
2022/01/19	17	156.50	12	157.00	156.50	5	5,293	0.09%
2022/01/18	2	160.00	13	162.04	157.50	-11	5,301	-0.21%
2022/01/17	1	157.00	2	157.25	157.00	-1	5,263	-0.02%
2022/01/14	0	0.00	4	154.50	154.50	-4	5,266	-0.08%
2022/01/13	7	154.36	5	154.40	154.50	2	5,271	0.04%
2022/01/12	16	159.09	5	158.00	156.00	11	5,279	0.21%
2022/01/11	13	163.35	4	160.50	160.50	9	5,269	0.17%
2022/01/10	0	0.00	1.1	167.05	167.50	-1.1	5,210	-0.02%
2022/01/07	10	168.20	2	168.50	167.00	8	5,231	0.15%
2022/01/06	13	170.54	12	171.17	171.50	1	5,233	0.02%
2022/01/05	9	173.89	3	175.17	173.00	6	5,265	0.11%
2022/01/04	8.1	176.31	39	176.08	177.00	-30.9	5,217	-0.59%
2022/01/03	5	170.70	1	170.00	171.00	4	4,972	0.08%
2021/12/29	2	166.75	1	166.50	166.50	1	5,008	0.02%
2021/12/28	1	167.50	1	167.50	167.50	0	5,039	0.00%
2021/12/27	0	0.00	3	168.33	167.00	-3	5,057	-0.06%
2021/12/24	2	166.25	5.1	167.52	166.00	-3.1	5,096	-0.06%
2021/12/23	17	168.76	6	169.17	169.00	11	5,131	0.21%
2021/12/22	1	168.00	12	169.50	169.00	-11	5,181	-0.21%
2021/12/21	3	167.50	1	168.00	167.00	2	5,179	0.04%
2021/12/20	1	165.50	2	165.50	165.00	-1	5,171	-0.02%
2021/12/16	11	167.82	8	167.13	166.00	3	5,136	0.06%
2021/12/15	11	165.73	18	166.39	167.50	-7	5,114	-0.14%
2021/12/14	13	162.85	9	162.22	162.50	4	5,024	0.08%
2021/12/13	5	163.40	1	162.50	162.00	4	5,000	0.08%
2021/12/10	8	163.00	0	0.00	164.00	8	4,978	0.16%
2021/12/09	1	166.00	11	166.64	167.00	-10	4,960	-0.20%
2021/12/08	3	165.33	1	164.00	164.00	2	4,937	0.04%
2021/12/07	20	165.88	18	164.31	164.00	2	4,901	0.04%
2021/12/06	21	169.52	0	0.00	169.00	21	4,809	0.44%
2021/12/03	10	171.95	2	172.75	172.50	8	4,804	0.17%
2021/12/02	4.1	172.98	1.1	175.23	171.00	3	4,774	0.06%
2021/12/01	3	175.00	0	0.00	174.50	3	4,705	0.06%
2021/11/30	15	178.53	8	178.06	173.50	7	4,614	0.15%
2021/11/29	12	169.08	12	174.00	176.00	0	4,155	0.00%
2021/11/26	7	175.14	5	176.10	173.00	2	4,068	0.05%
2021/11/25	3	181.17	2	178.50	178.50	1	4,027	0.02%
2021/11/24	14	177.36	12	179.21	179.50	2	3,993	0.05%
2021/11/23	11	180.36	6	181.42	180.00	5	3,928	0.13%
2021/11/22	9	181.17	6	181.50	183.50	3	3,864	0.08%
2021/11/19	6.5	176.81	8	176.06	177.50	-1.5	3,775	-0.04%
2021/11/18	0	175.50	3	175.33	175.00	-3	3,691	-0.08%
2021/11/17	23.1	165.46	14	167.71	171.00	9.1	3,533	0.26%
2021/11/16	1	159.00	3	160.33	160.50	-2	3,392	-0.06%
2021/11/15	4	158.75	10	158.85	160.00	-6	3,437	-0.17%
2021/11/12	2	155.00	3	155.17	154.50	-1	3,408	-0.03%
2021/11/11	15	156.57	3	157.50	156.50	12	3,375	0.36%
2021/11/10	6	159.33	1	159.00	159.00	5	3,368	0.15%
2021/11/09	7	155.71	6	157.42	159.00	1	3,360	0.03%
2021/11/08	11	150.91	4.1	151.28	151.50	6.9	3,263	0.21%
2021/11/05	6	154.42	2	154.50	154.00	4	3,245	0.12%
2021/11/04	17	159.71	12	160.33	157.50	5	3,204	0.16%
2021/11/03	8	156.50	6	155.83	158.00	2	2,986	0.07%
2021/11/02	5	146.60	4	144.25	144.00	1	2,795	0.04%
2021/11/01	0	0.00	5	150.00	150.00	-5	2,739	-0.18%
2021/10/29	1	153.00	1	151.00	151.00	0	2,726	0.00%
2021/10/28	2	152.75	1	154.00	153.50	1	2,728	0.04%
2021/10/27	1	149.00	1	150.00	151.50	0	2,699	0.00%
2021/10/26	1	151.00	1	150.50	150.50	0	2,695	0.00%
2021/10/25	4	151.25	2	150.25	151.50	2	2,686	0.07%
2021/10/22	1	147.00	0	0.00	149.00	1	2,717	0.04%
2021/10/21	2	145.75	2	148.25	147.50	0	2,735	0.00%
2021/10/20	3	147.17	6	146.17	147.50	-3	2,728	-0.11%
2021/10/19	3	143.00	3	144.00	145.00	0	2,729	0.00%
2021/10/18	2	143.50	2	143.00	143.00	0	2,767	0.00%
2021/10/15	11	144.91	1	146.00	146.00	10	2,798	0.36%
2021/10/14	11	142.27	1	139.50	142.00	10	2,803	0.36%
2021/10/13	4	140.88	1	138.50	138.50	3	2,790	0.11%
2021/10/12	7	144.57	0	0.00	144.00	7	2,750	0.25%
2021/10/08	3	148.67	2	150.00	148.00	1	2,757	0.04%
2021/10/07	2	149.00	5	149.31	150.00	-3	2,769	-0.11%
2021/10/06	4	146.25	2	145.25	143.50	2	2,748	0.07%
2021/10/05	4	145.00	6	145.92	149.00	-2	2,729	-0.07%
2021/10/04	1	147.00	1.6	147.50	146.00	-0.6	2,731	-0.02%
2021/10/01	8	151.75	11.5	151.91	149.50	-3.5	2,788	-0.13%
2021/09/30	3	153.67	2	153.50	153.00	1	2,839	0.04%
2021/09/29	3	153.00	10	154.05	155.00	-7	2,848	-0.25%
2021/09/28	5	158.50	9	161.11	158.00	-4	2,819	-0.14%
2021/09/27	1.4	164.86	2	163.50	163.50	-0.6	2,851	-0.02%
2021/09/24	1	167.00	1	166.50	166.50	0	3,018	0.00%
2021/09/23	1	166.00	1	165.50	165.50	0	3,165	0.00%
2021/09/22	1	165.00	0	0.00	165.00	1	3,268	0.03%
2021/09/17	1	168.00	1	170.00	170.50	0	3,270	0.00%
2021/09/16	2	168.50	6	169.33	168.50	-4	3,302	-0.12%
2021/09/15	3.2	168.63	2	167.50	167.50	1.2	3,294	0.04%
2021/09/14	3	172.67	1	172.00	172.00	2	3,316	0.06%
2021/09/13	8	172.50	0	0.00	172.50	8	3,344	0.24%
2021/09/10	2	172.00	4	173.00	175.00	-2	3,390	-0.06%
2021/09/08	11.6	177.67	19	177.11	175.00	-7.4	3,557	-0.21%
2021/09/07	10.3	178.61	2.3	179.22	178.50	8.1	3,636	0.22%
2021/09/06	1	180.00	8	181.50	179.50	-7	3,797	-0.18%
2021/09/03	1	182.50	0	0.00	182.00	1	3,848	0.03%
2021/09/02	10.3	182.53	0	0.00	181.00	10.3	3,903	0.26%
2021/09/01	2	184.25	16	184.97	186.50	-14	3,923	-0.36%
2021/08/31	5	180.60	6	180.92	180.50	-1	3,923	-0.03%
2021/08/30	16	182.81	1	185.00	183.50	15	3,941	0.38%
2021/08/27	0	0.00	2	189.75	189.00	-2	3,972	-0.05%
2021/08/26	1	185.00	1	187.00	185.00	0	3,958	0.00%
2021/08/25	3	185.50	29	184.34	188.50	-26	4,002	-0.65%
2021/08/24	13	182.96	2	185.50	182.50	11	4,038	0.27%
2021/08/20	2	176.00	2	177.50	178.00	0	4,185	0.00%
2021/08/19	25.3	179.24	4	179.88	177.00	21.3	4,218	0.50%
2021/08/18	2	183.00	0	0.00	190.00	2	4,193	0.05%
2021/08/17	2	188.00	0	0.00	183.50	2	4,289	0.05%
2021/08/16	1	188.50	0	0.00	188.00	1	4,359	0.02%
2021/08/13	3	189.33	0	0.00	188.00	3	4,494	0.07%
2021/08/12	1	195.00	3	195.50	195.00	-2	4,504	-0.04%
2021/08/11	0	0.00	1	198.00	194.50	-1	4,575	-0.02%
2021/08/10	0	0.00	4	198.25	197.50	-4	4,678	-0.09%
2021/08/09	1	202.00	1	203.50	201.00	0	4,792	0.00%
2021/08/06	3	204.33	0	0.00	204.50	3	4,976	0.06%
2021/08/05	0	0.00	2	208.00	208.00	-2	5,084	-0.04%
2021/08/04	3	207.50	0	0.00	206.00	3	5,323	0.06%
2021/08/03	4	209.25	3	206.50	206.50	1	5,482	0.02%
2021/08/02	2	207.00	5	208.00	209.00	-3	5,536	-0.05%
2021/07/30	1	203.00	8	201.31	200.00	-7	5,638	-0.12%
2021/07/29	1	205.50	0	0.00	204.50	1	5,703	0.02%
2021/07/28	3	202.17	1	203.50	203.50	2	5,801	0.03%
2021/07/27	1	208.00	0	0.00	205.50	1	5,906	0.02%
2021/07/26	9	210.00	5	207.10	209.50	4	5,999	0.07%
2021/07/23	5	210.00	8	210.81	209.00	-3	6,005	-0.05%
2021/07/22	7	210.50	5.1	212.00	210.50	1.9	6,007	0.03%
2021/07/21	10.2	208.96	21	206.60	205.00	-10.8	5,973	-0.18%
2021/07/20	10	208.50	23.2	208.11	206.50	-13.2	5,962	-0.22%
2021/07/19	12	209.38	14	210.43	211.00	-2	5,973	-0.03%
2021/07/16	4	213.50	7	213.43	214.00	-3	6,002	-0.05%
2021/07/15	17	215.94	2	214.50	215.50	15	6,041	0.25%
2021/07/14	0	0.00	4.1	216.35	214.50	-4.1	6,130	-0.07%
2021/07/13	4	213.00	28	215.86	213.00	-24	6,161	-0.39%
2021/07/12	1.2	211.75	10.1	212.45	211.50	-8.9	6,178	-0.14%
2021/07/09	5.3	211.11	1	211.50	211.00	4.3	6,205	0.07%
2021/07/08	25.2	215.69	15	214.13	213.50	10.2	6,299	0.16%
2021/07/07	19	219.13	23	218.93	218.00	-4	6,299	-0.06%
2021/07/06	12	215.17	21	216.21	216.00	-9	6,251	-0.14%
2021/07/05	8	213.25	29	212.16	212.00	-21	6,294	-0.33%
2021/07/02	16.1	209.35	5	211.10	211.00	11.1	6,464	0.17%
2021/07/01	19	217.71	12	220.17	214.00	7	6,527	0.11%
2021/06/30	13	219.85	15	220.07	227.50	-2	6,425	-0.03%
2021/06/29	15	216.53	41	216.95	213.50	-26	6,349	-0.41%
2021/06/28	15	212.87	24	212.44	213.00	-9	6,298	-0.14%
2021/06/25	33	213.20	14	212.93	212.50	19	6,372	0.30%
2021/06/24	4	212.50	5	211.50	211.00	-1	6,402	-0.02%
2021/06/23	11	209.27	5	211.00	212.00	6	6,544	0.09%
2021/06/22	1	207.00	6	206.67	206.00	-5	6,625	-0.08%
2021/06/21	5	207.90	9	207.50	207.00	-4	6,642	-0.06%
2021/06/18	28	217.05	24	214.27	213.50	4	6,653	0.06%
2021/06/17	22	214.07	33	215.65	217.00	-11	6,663	-0.17%
2021/06/16	38	214.11	19	213.42	212.50	19	6,656	0.29%
2021/06/15	28	217.73	24.2	213.65	218.00	3.8	6,683	0.06%
2021/06/11	16	208.34	4	208.75	207.00	12	6,593	0.18%
2021/06/10	4	207.13	1.2	207.50	207.50	2.8	6,805	0.04%
2021/06/09	4	204.50	13.2	205.08	205.50	-9.2	6,867	-0.13%
2021/06/08	0	0.00	6.1	203.82	203.00	-6.1	7,029	-0.09%
2021/06/07	13	199.15	5	202.50	199.50	8	7,359	0.11%
2021/06/04	4.1	201.52	7	201.36	202.00	-2.9	7,451	-0.04%
2021/06/03	3	205.33	13	206.50	206.00	-10	7,585	-0.13%
2021/06/02	18	206.47	1	204.50	204.50	17	7,708	0.22%
2021/06/01	2	209.50	13	210.35	210.50	-11	7,761	-0.14%
2021/05/31	20.1	208.07	15	209.37	210.00	5.1	7,814	0.07%
2021/05/28	12	206.42	18.1	205.87	207.50	-6.1	7,883	-0.08%
2021/05/27	25	201.56	0.1	202.00	201.00	24.9	7,949	0.31%
2021/05/26	2	203.75	12	204.71	205.50	-10	8,207	-0.12%
2021/05/25	8	203.13	36.2	202.50	204.50	-28.2	8,404	-0.34%
2021/05/24	10	196.40	31.1	193.02	198.50	-21.1	8,596	-0.25%
2021/05/21	19	193.74	11	196.23	192.00	8	8,846	0.09%
2021/05/20	9.3	193.30	5.1	192.12	189.50	4.2	9,074	0.05%
2021/05/19	20.1	191.80	20	191.48	192.50	0.1	9,315	0.00%
2021/05/18	14.2	190.99	10	192.50	194.50	4.2	9,625	0.04%
2021/05/17	3	183.50	9	184.72	184.00	-6	9,952	-0.06%
2021/05/14	28.3	200.97	24	201.38	195.00	4.3	9,886	0.04%
2021/05/13	17	192.74	3	192.83	191.50	14	9,736	0.14%
2021/05/12	8	193.06	8	189.62	190.00	0	9,752	0.00%
2021/05/11	13	209.12	39	206.97	205.00	-26	9,599	-0.27%
2021/05/10	6	224.50	3	223.00	222.00	3	9,569	0.03%
2021/05/07	17	226.94	36	228.46	231.00	-19	9,587	-0.20%
2021/05/06	12	215.92	13	219.38	218.00	-1	9,553	-0.01%
2021/05/05	18	218.58	12	222.08	214.00	6	9,563	0.06%
2021/05/04	23	225.15	44	224.22	224.00	-21	9,753	-0.22%
2021/05/03	15	233.87	24	234.81	228.50	-9	9,876	-0.09%
2021/04/29	4	243.13	12	243.83	242.50	-8	9,839	-0.08%
2021/04/28	5	242.90	8	244.50	244.00	-3	9,898	-0.03%
2021/04/27	5	244.50	11	247.41	246.00	-6	10,010	-0.06%
2021/04/26	2	245.25	2	245.75	244.50	0	10,064	0.00%
2021/04/23	9	244.44	11	245.32	244.00	-2	10,141	-0.02%
2021/04/22	18	245.31	9	247.72	240.50	9	10,322	0.09%
2021/04/21	15.3	248.73	5	251.80	248.00	10.3	10,562	0.10%
2021/04/20	15.2	253.22	17	254.44	251.50	-1.8	10,762	-0.02%
2021/04/19	0.1	249.50	14	249.18	250.00	-13.9	10,855	-0.13%
2021/04/16	2	245.25	5	244.40	246.50	-3	11,082	-0.03%
2021/04/15	14	244.18	6	244.58	245.00	8	11,601	0.07%
2021/04/14	27	242.61	27	240.28	243.00	0	11,708	0.00%
2021/04/13	12	247.92	2	252.50	246.50	10	11,803	0.08%
2021/04/12	1	251.00	0	0.00	250.50	1	11,900	0.01%
2021/04/09	9	256.00	10	257.45	254.50	-1	11,928	-0.01%
2021/04/08	44.1	261.88	9.1	263.00	261.00	35	11,979	0.29%
2021/04/07	2.1	257.44	28	258.29	259.50	-25.9	11,879	-0.22%
2021/04/06	14	254.50	2	254.75	255.50	12	11,910	0.10%
2021/04/01	13	250.92	18	252.06	253.50	-5	11,983	-0.04%
2021/03/31	15	251.83	2	250.50	249.50	13	12,063	0.11%
2021/03/30	18.1	254.42	12.2	255.51	253.50	5.9	12,483	0.05%
2021/03/29	9	252.06	23	252.09	251.50	-14	12,555	-0.11%
2021/03/26	8.2	250.17	21	249.88	252.50	-12.8	12,624	-0.10%
2021/03/25	29.1	243.57	2.1	241.57	241.50	27	12,686	0.21%
2021/03/24	6	247.58	9	247.39	248.00	-3	12,729	-0.02%
2021/03/23	15.1	251.99	8	250.06	249.00	7.1	12,952	0.05%
2021/03/22	10.1	251.22	11	250.59	253.00	-0.9	13,122	-0.01%
2021/03/19	10.1	246.41	6.5	249.15	249.00	3.6	13,449	0.03%
2021/03/18	20	253.03	9	253.39	252.00	11	13,616	0.08%
2021/03/17	23	257.89	11	258.91	255.50	12	14,218	0.08%
2021/03/16	57.6	262.55	19	264.26	259.00	38.6	15,136	0.25%
2021/03/15	7	255.00	19	256.71	259.00	-12	15,560	-0.08%
2021/03/12	14.1	260.11	35	256.06	254.00	-21	15,567	-0.13%
2021/03/11	30	254.12	42	254.26	258.00	-12	15,712	-0.08%
2021/03/10	35	240.43	3	240.00	238.50	32	15,488	0.21%
2021/03/09	24	240.83	27	241.43	242.00	-3	15,556	-0.02%
2021/03/08	28	245.57	32	248.16	240.50	-4	15,530	-0.03%
2021/03/05	16	249.03	13	250.92	249.00	3	15,774	0.02%
2021/03/04	3	255.50	6	254.08	254.00	-3	15,815	-0.02%
2021/03/03	29	254.21	73	255.03	260.50	-44	15,784	-0.28%
2021/03/02	38	255.67	7.1	260.78	251.00	31	15,690	0.20%
2021/02/26	37	257.92	23	260.13	254.00	14	15,887	0.09%
2021/02/25	146	277.31	52	276.07	269.00	94	15,906	0.59%	大買/
2021/02/24	79.6	277.91	17.1	274.44	271.50	62.5	15,768	0.40%
2021/02/23	20	280.23	48	282.47	289.00	-28	15,814	-0.18%
2021/02/22	52	278.09	97	281.78	279.00	-45	15,578	-0.29%
2021/02/19	18.1	261.30	77	263.45	265.00	-58.9	15,256	-0.39%
2021/02/18	89	259.53	20	259.73	255.50	69	15,043	0.46%
2021/02/17	43	252.48	231	252.86	259.50	-188	14,819	-1.27%	大賣/鉅額交易
2021/02/05	8	235.69	16	235.75	236.00	-8	14,448	-0.06%
2021/02/04	57	234.87	7	235.79	232.50	50	14,569	0.34%
2021/02/03	15	234.50	21	236.05	237.00	-6	14,672	-0.04%
2021/02/02	10	231.65	8	232.50	232.50	2	14,724	0.01%
2021/02/01	27	225.80	44	223.07	229.00	-17	14,787	-0.11%
2021/01/29	18	226.69	10	225.30	220.50	8	14,800	0.05%
2021/01/28	22.2	228.56	22	229.82	227.00	0.2	14,910	0.00%
2021/01/27	16	231.53	49	233.78	233.00	-33	15,379	-0.21%
2021/01/26	150.2	240.74	34	234.93	232.00	116.2	15,864	0.73%	大買/鉅額交易
2021/01/25	87	234.54	223	237.67	239.00	-136	15,610	-0.87%	大賣/鉅額交易
2021/01/22	23	229.33	55	230.24	231.50	-32	15,424	-0.21%
2021/01/21	30	227.42	16	228.41	228.00	14	15,383	0.09%
2021/01/20	18	230.47	25	228.76	225.50	-7	15,360	-0.05%
2021/01/19	16	235.00	26	234.33	234.50	-10	15,332	-0.07%
2021/01/18	58	228.79	45	231.21	233.50	13	15,348	0.08%
2021/01/15	266	237.64	37	233.27	232.00	229	15,245	1.50%	大買/鉅額交易
2021/01/14	61	233.84	56	236.62	240.00	5	15,066	0.03%
2021/01/13	34	237.32	48	237.34	238.50	-14	14,801	-0.09%
2021/01/12	52.5	236.49	52	235.69	232.50	0.5	14,567	0.00%
2021/01/11	42.3	241.69	35	242.59	242.00	7.3	14,368	0.05%
2021/01/08	95	237.23	95	238.18	238.50	0	14,159	0.00%
2021/01/07	31	228.61	40	229.29	230.50	-9	13,599	-0.07%
2021/01/06	34	227.71	64	225.30	224.00	-30	13,473	-0.22%
2021/01/05	36.2	232.25	54	233.06	233.00	-17.8	13,324	-0.13%
2021/01/04	41	229.95	15	230.37	230.00	26	13,194	0.20%
2020/12/31	38	231.76	17	230.65	230.50	21	13,151	0.16%
2020/12/30	7	226.00	18	226.31	228.50	-11	13,011	-0.08%
2020/12/29	29	222.98	32	224.64	224.50	-3	12,945	-0.02%
2020/12/28	25	220.62	29	222.16	222.50	-4	12,863	-0.03%
2020/12/25	24	225.54	28	225.48	223.00	-4	12,777	-0.03%
2020/12/24	71	230.85	57	230.87	227.00	14	12,763	0.11%
2020/12/23	37	219.69	68	220.28	220.50	-31	12,322	-0.25%
2020/12/22	42	219.10	26	222.15	215.50	16	12,237	0.13%
2020/12/21	34	219.25	43	221.98	221.50	-9	12,204	-0.07%
2020/12/18	31	224.97	10	226.35	222.50	21	12,012	0.17%
2020/12/17	61	227.06	41	226.96	230.00	20	11,871	0.17%
2020/12/16	39	230.92	66.2	230.69	230.50	-27.2	11,616	-0.23%
2020/12/15	43	231.51	76	231.82	223.00	-33	11,399	-0.29%
2020/12/14	72	239.28	32	240.56	237.50	40	11,035	0.36%
2020/12/11	84	238.71	141	240.48	242.00	-57	10,796	-0.53%	大賣/
2020/12/10	78	237.70	125	236.66	235.00	-47	10,109	-0.47%	大賣/
2020/12/09	34	225.41	136.5	225.70	230.00	-102.5	9,196	-1.11%	大賣/鉅額交易
2020/12/08	11	208.95	14	210.75	209.50	-3	8,527	-0.04%
2020/12/07	40.1	207.99	51	210.20	208.50	-11	8,444	-0.13%
2020/12/04	6	202.08	7	201.64	203.00	-1	8,179	-0.01%
2020/12/03	23	201.02	39	202.04	201.50	-16	8,149	-0.20%
2020/12/02	76.1	199.18	10	199.25	199.00	66.1	7,986	0.83%
2020/12/01	52.1	200.93	38	201.95	202.00	14.1	7,892	0.18%
2020/11/30	15	194.50	27	195.48	194.50	-12	7,538	-0.16%
2020/11/27	26	189.67	37	190.43	192.00	-11	7,410	-0.15%
2020/11/26	8	187.50	12	188.04	188.50	-4	7,376	-0.05%
2020/11/25	26	186.94	40	187.01	184.50	-14	7,356	-0.19%
2020/11/24	65	194.07	37.1	196.84	191.50	27.9	7,075	0.39%
2020/11/23	21	191.88	49.1	191.80	193.50	-28.1	6,789	-0.41%
2020/11/20	104.1	193.39	42.5	193.74	191.50	61.6	6,696	0.92%	大買/
2020/11/19	17	188.94	21	189.62	189.00	-4	6,377	-0.06%
2020/11/18	6	187.58	39	187.69	187.50	-33	6,377	-0.52%
2020/11/17	20	187.38	28	188.09	187.00	-8	6,428	-0.12%
2020/11/16	20.3	187.73	15	189.87	188.00	5.3	6,612	0.08%
2020/11/13	19	185.08	19	186.74	187.00	0	6,632	0.00%
2020/11/12	37	187.62	20	188.28	185.00	17	6,658	0.26%
2020/11/11	38	185.43	18	185.28	186.00	20	6,606	0.30%
2020/11/10	30	181.98	25	184.18	182.00	5	6,482	0.08%
2020/11/09	8.1	182.75	8.1	182.01	182.50	0	6,362	0.00%
2020/11/06	16	178.56	9.3	180.25	178.00	6.7	6,352	0.11%
2020/11/05	27	179.13	21.1	180.83	179.00	5.9	6,388	0.09%
2020/11/04	43	181.13	20	180.05	181.00	23	6,223	0.37%
2020/11/03	13	175.58	49	175.71	181.50	-36	5,801	-0.62%
2020/11/02	5.1	164.00	11	164.73	165.00	-5.9	5,313	-0.11%
2020/10/30	2	164.75	13	164.42	163.50	-11	5,458	-0.20%
2020/10/29	2	160.00	5	162.00	162.00	-3	5,439	-0.06%
2020/10/28	4	163.38	2	165.25	163.50	2	5,538	0.04%
2020/10/27	29	164.14	11	165.50	165.00	18	5,539	0.32%
2020/10/26	1	163.00	24	165.19	166.50	-23	5,445	-0.42%
2020/10/23	1	161.00	0	0.00	161.50	1	5,402	0.02%
2020/10/22	1	161.00	4	162.50	161.50	-3	5,545	-0.05%
2020/10/21	0.4	161.50	12	163.04	161.50	-11.6	5,600	-0.21%
2020/10/20	0	0.00	2	162.00	161.50	-2	5,642	-0.04%
2020/10/19	2	161.50	0	0.00	162.00	2	5,724	0.03%
2020/10/16	12	160.88	11	162.55	161.00	1	5,802	0.02%
2020/10/15	4	160.00	17	159.94	159.50	-13	5,776	-0.23%
2020/10/14	18	160.78	10	162.50	161.00	8	5,790	0.14%
2020/10/13	0	0.00	17	161.09	162.00	-17	5,807	-0.29%
2020/10/12	13	159.50	5	158.60	159.50	8	5,768	0.14%
2020/10/08	7.4	162.18	4	161.88	161.00	3.4	5,769	0.06%
2020/10/07	10	158.90	15	159.67	159.00	-5	5,777	-0.09%
2020/10/06	4	159.88	12	159.50	159.50	-8	5,807	-0.14%
2020/10/05	5	152.90	15	155.27	156.50	-10	5,843	-0.17%
2020/09/30	2	153.00	14	153.07	154.50	-12	5,814	-0.21%
2020/09/29	17	152.24	13	152.65	151.00	4	5,853	0.07%
2020/09/28	2	147.50	3	148.67	148.50	-1	5,887	-0.02%
2020/09/25	18	148.08	7	147.07	146.00	11	5,970	0.18%
2020/09/24	23	152.37	10	154.25	149.00	13	5,947	0.22%
2020/09/23	1	157.50	0	0.00	157.00	1	5,876	0.02%
2020/09/22	10	158.90	3	159.33	158.50	7	5,928	0.12%
2020/09/21	10	162.15	0	0.00	161.00	10	6,127	0.16%
2020/09/18	4	164.50	1	164.50	164.50	3	6,246	0.05%
2020/09/17	12.1	164.55	12	164.96	164.00	0.1	6,368	0.00%
2020/09/16	2.1	162.76	7	163.71	163.00	-4.9	6,435	-0.08%
2020/09/15	4	164.00	1	163.00	163.00	3	6,521	0.05%
2020/09/14	1	165.00	5	163.90	165.00	-4	6,601	-0.06%
2020/09/11	1	159.00	0	0.00	160.00	1	6,582	0.02%
2020/09/10	3	160.33	1	162.50	159.50	2	6,679	0.03%
2020/09/09	2	160.75	5	159.70	161.50	-3	6,778	-0.04%
2020/09/08	9	157.72	9	159.89	160.00	0	6,772	0.00%
2020/09/07	6	157.50	0	0.00	156.50	6	6,783	0.09%
2020/09/04	3	158.67	4	159.50	159.00	-1	6,895	-0.01%
2020/09/03	1	161.50	11	161.50	161.50	-10	6,955	-0.14%
2020/09/02	5	160.00	0	0.00	160.50	5	6,998	0.07%
2020/09/01	0	0.00	1	158.50	161.50	-1	7,127	-0.01%
2020/08/31	4	160.75	0	0.00	160.00	4	7,378	0.05%
2020/08/28	10	162.75	1	163.50	163.00	9	7,790	0.12%
2020/08/27	1	163.50	10	165.00	163.00	-9	7,905	-0.11%
2020/08/26	1	162.00	1	163.50	163.50	0	7,954	0.00%
2020/08/25	6	163.50	2	163.75	163.50	4	8,056	0.05%
2020/08/24	24	163.94	21	165.02	162.50	3	8,121	0.04%
2020/08/21	17	163.24	9	164.56	165.00	8	8,124	0.10%
2020/08/20	17	166.38	7	162.36	161.50	10	8,160	0.12%
2020/08/19	19	179.74	3	177.00	176.00	16	8,130	0.20%
2020/08/18	1	185.50	1	184.50	184.00	0	8,084	0.00%
2020/08/17	6	183.50	12	184.54	183.50	-6	8,076	-0.07%
2020/08/14	1	178.00	15	181.23	181.50	-14	8,029	-0.17%
2020/08/13	18	181.00	2	180.00	179.00	16	8,198	0.20%
2020/08/12	15	180.70	33	182.12	182.00	-18	8,302	-0.22%
2020/08/11	7	180.36	23	180.57	179.00	-16	8,376	-0.19%
2020/08/10	1	177.00	3	176.50	176.00	-2	8,391	-0.02%
2020/08/07	16	180.56	17	182.50	179.00	-1	8,543	-0.01%
2020/08/06	32	179.77	6	179.17	178.50	26	8,603	0.30%
2020/08/05	1	183.00	31	184.23	184.50	-30	8,766	-0.34%
2020/08/04	12	180.42	4	181.00	181.00	8	8,672	0.09%
2020/08/03	16	180.84	23	180.80	180.00	-7	8,730	-0.08%
2020/07/31	17	174.85	13	176.27	175.50	4	8,734	0.05%
2020/07/30	5	175.70	10	176.35	177.00	-5	8,851	-0.06%
2020/07/29	10	173.95	22	173.64	174.00	-12	9,332	-0.13%
2020/07/28	31	181.15	25	179.56	175.00	6	9,540	0.06%
2020/07/27	17	178.65	22	181.45	181.50	-5	9,628	-0.05%
2020/07/24	17	178.59	3	179.50	177.00	14	9,761	0.14%
2020/07/23	19	181.34	1	184.00	180.00	18	10,102	0.18%
2020/07/22	3	182.33	20	182.88	185.00	-17	10,574	-0.16%
2020/07/21	1	179.00	8	180.38	179.00	-7	10,873	-0.06%
2020/07/20	2	176.00	6	177.00	177.00	-4	11,391	-0.04%
2020/07/17	8	176.88	2	177.75	176.00	6	11,964	0.05%
2020/07/16	3	178.50	1	179.50	177.50	2	12,172	0.02%
2020/07/15	2	178.50	1	181.00	177.50	1	12,433	0.01%
2020/07/14	2	179.00	0	0.00	178.00	2	12,817	0.02%
2020/07/13	2	179.50	1	180.50	181.50	1	13,201	0.01%
2020/07/10	8	180.88	38	180.09	178.50	-30	13,593	-0.22%
2020/07/09	6	182.33	7	184.43	182.00	-1	13,630	-0.01%
2020/07/08	16	185.41	3	185.50	184.50	13	13,662	0.10%
2020/07/07	13	183.62	23	185.07	183.50	-10	13,673	-0.07%
2020/07/06	3	180.00	3	178.50	182.50	0	13,995	0.00%
2020/07/03	10	179.70	5	180.20	179.00	5	14,388	0.03%
2020/07/02	5	180.40	9	181.22	181.00	-4	14,620	-0.03%
2020/07/01	13	180.23	3	181.00	179.00	10	14,870	0.07%
2020/06/30	11	178.82	12	180.17	179.00	-1	14,917	-0.01%
2020/06/29	20	184.10	18	184.14	184.00	2	14,871	0.01%
2020/06/24	19	189.45	9	190.94	188.50	10	14,940	0.07%
2020/06/23	8	188.38	24	189.98	189.50	-16	15,073	-0.11%
2020/06/22	23	187.61	12	189.17	187.00	11	15,190	0.07%
2020/06/19	25	188.20	3	190.17	187.00	22	15,381	0.14%
2020/06/18	5	188.30	36	189.39	190.00	-31	15,488	-0.20%
2020/06/17	12	187.88	7	187.50	187.50	5	15,610	0.03%
2020/06/16	19	189.13	25	189.16	189.50	-6	15,707	-0.04%
2020/06/15	24	185.60	5	187.10	184.50	19	15,896	0.12%
2020/06/12	4	186.00	26	185.65	188.00	-22	16,091	-0.14%
2020/06/11	15	191.67	18	190.31	189.50	-3	16,390	-0.02%
2020/06/10	35	197.27	21	198.45	196.50	14	16,600	0.08%
2020/06/09	3	198.17	11	197.32	197.50	-8	16,865	-0.05%
2020/06/08	16	197.88	4	197.88	197.00	12	17,158	0.07%
2020/06/05	49	201.22	19	201.42	198.50	30	17,252	0.17%
2020/06/04	32	202.91	31	203.29	206.00	1	17,272	0.01%
2020/06/03	7	193.43	33	194.26	194.50	-26	17,049	-0.15%
2020/06/02	25	189.90	2	190.50	190.00	23	17,052	0.13%
2020/06/01	3	192.00	141	191.54	192.50	-138	17,151	-0.80%	大賣/鉅額交易
2020/05/29	15	187.13	13	188.27	187.00	2	17,327	0.01%
2020/05/28	9	189.50	9	190.78	187.50	0	17,442	0.00%
2020/05/27	16	191.00	42	190.65	191.00	-26	17,657	-0.15%
2020/05/26	79	191.56	19	193.00	188.00	60	17,910	0.34%
2020/05/25	10	183.50	42	182.77	188.00	-32	18,219	-0.18%
2020/05/22	13	186.23	11	184.00	184.00	2	18,793	0.01%
2020/05/21	12	188.63	24	189.98	190.00	-12	18,843	-0.06%
2020/05/20	17	189.79	10	192.70	189.00	7	18,938	0.04%
2020/05/19	7	189.57	37	188.65	190.50	-30	18,858	-0.16%
2020/05/18	16	184.59	2	184.00	183.00	14	18,940	0.07%
2020/05/15	12	188.79	9	187.44	189.00	3	19,093	0.02%
2020/05/14	33	194.32	1	189.00	189.00	32	19,045	0.17%
2020/05/13	7	195.14	24	198.35	199.50	-17	19,036	-0.09%
2020/05/12	35.1	200.20	51	201.39	197.50	-15.9	19,007	-0.08%
2020/05/11	22	204.50	141	206.28	205.00	-119	18,959	-0.63%	大賣/鉅額交易
2020/05/08	26	204.40	3	205.50	203.50	23	19,158	0.12%
2020/05/07	8	207.94	35	207.47	207.00	-27	19,294	-0.14%
2020/05/06	9	207.83	24	207.56	207.50	-15	19,312	-0.08%
2020/05/05	67	212.58	20	213.93	207.50	47	19,402	0.24%
2020/05/04	9	205.06	20	206.15	209.00	-11	19,276	-0.06%
2020/04/30	19.2	212.58	27	215.41	213.00	-7.8	19,328	-0.04%
2020/04/29	68	213.60	14	216.36	211.00	54	19,352	0.28%
2020/04/28	160	216.27	68	217.21	213.50	92	19,384	0.47%	大買/
2020/04/27	142	211.59	171	215.23	215.00	-29	19,184	-0.15%	大買/大賣/
2020/04/24	43	207.10	46	207.84	207.50	-3	18,697	-0.02%
2020/04/23	68	208.20	45	208.57	205.00	23	18,434	0.12%
2020/04/22	19	199.45	75	200.49	211.00	-56	18,035	-0.31%
2020/04/21	53	194.43	17	193.41	192.00	36	17,693	0.20%
2020/04/20	15	198.10	45	197.62	200.00	-30	17,741	-0.17%
2020/04/17	66	198.94	11	199.95	193.50	55	17,751	0.31%
2020/04/16	84	199.85	43	200.69	199.00	41	17,530	0.23%
2020/04/15	15	195.03	56	194.39	198.00	-41	17,374	-0.24%
2020/04/14	6	178.67	13	179.62	180.00	-7	17,456	-0.04%
2020/04/13	7.8	174.73	10.4	178.19	174.50	-2.6	17,915	-0.01%
2020/04/10	18	181.69	22	183.77	180.00	-4	18,155	-0.02%
2020/04/09	70	184.94	38	187.57	181.00	32	18,667	0.17%
2020/04/08	16	177.41	195.6	173.74	185.00	-179.6	18,527	-0.97%	大賣/鉅額交易
2020/04/07	130	168.98	38	169.46	168.50	92	18,612	0.49%	大買/
2020/04/06	36	163.61	26	165.10	166.50	10	18,729	0.05%
2020/04/01	5	160.80	14	161.64	162.50	-9	18,774	-0.05%
2020/03/31	28	161.84	9	160.17	161.00	19	18,878	0.10%
2020/03/30	2	156.75	8	159.00	162.00	-6	19,090	-0.03%
2020/03/27	14	164.00	4	168.00	160.50	10	19,672	0.05%
2020/03/26	17	158.85	21	160.98	164.50	-4	19,550	-0.02%
2020/03/25	28	164.79	33	167.73	164.00	-5	19,704	-0.03%
2020/03/24	62	158.50	34	156.24	159.00	28	19,454	0.14%
2020/03/23	4	139.75	18	139.17	146.50	-14	19,318	-0.07%
2020/03/20	28	140.88	7	142.50	143.50	21	19,226	0.11%
2020/03/19	10.3	133.36	12	138.00	130.50	-1.7	19,156	-0.01%
2020/03/18	21.3	151.41	28	150.02	144.50	-6.7	18,968	-0.04%
2020/03/17	29	151.74	24	153.81	150.00	5	18,798	0.03%
2020/03/16	29	166.12	36	161.72	156.50	-7	18,542	-0.04%
2020/03/13	79	165.34	24	161.10	168.00	55	18,267	0.30%
2020/03/12	36	185.07	34	182.59	178.50	2	18,186	0.01%
2020/03/11	27	201.24	11	199.59	197.00	16	18,095	0.09%
2020/03/10	17	196.65	33	199.00	206.00	-16	17,973	-0.09%
2020/03/09	24	201.96	28	200.68	198.50	-4	17,818	-0.02%
2020/03/06	47	209.36	13	210.08	209.00	34	17,862	0.19%
2020/03/05	56	211.86	65	214.16	214.00	-9	17,826	-0.05%
2020/03/04	26	212.71	34	211.25	210.50	-8	17,700	-0.05%
2020/03/03	94	222.57	25	223.96	217.00	69	17,473	0.39%
2020/03/02	214	218.77	15	214.03	218.00	199	17,411	1.14%	大買/鉅額交易
2020/02/27	107	225.50	55	220.63	213.00	52	17,278	0.30%	大買/
2020/02/26	93	236.86	29	235.53	228.50	64	16,976	0.38%
2020/02/25	28	248.57	223	248.65	248.50	-195	16,459	-1.18%	大賣/鉅額交易
2020/02/24	15	235.07	13	239.31	241.00	2	15,814	0.01%
2020/02/21	6	238.67	27	239.41	239.50	-21	15,703	-0.13%
2020/02/20	15	237.17	5	236.30	236.50	10	15,544	0.06%
2020/02/19	12	232.38	5	234.70	235.00	7	15,441	0.05%
2020/02/18	79	240.04	32	244.22	235.00	47	15,240	0.31%
2020/02/17	17	238.09	13	239.69	239.00	4	15,009	0.03%
2020/02/14	8	240.19	27	238.44	242.00	-19	15,180	-0.13%
2020/02/13	130	241.91	15	240.57	235.50	115	15,116	0.76%	大買/鉅額交易
2020/02/12	12	242.33	6	242.92	242.50	6	15,200	0.04%
2020/02/11	6	239.50	107	238.73	241.00	-101	15,113	-0.67%	大賣/鉅額交易
2020/02/10	58	230.35	8	231.31	228.50	50	14,959	0.33%
2020/02/07	57	238.32	19	236.50	235.00	38	14,822	0.26%
2020/02/06	35	239.11	78	240.50	238.50	-43	14,716	-0.29%
2020/02/05	76	237.79	66	242.27	234.50	10	14,526	0.07%
2020/02/04	68	224.41	97	231.78	236.00	-29	14,414	-0.20%
2020/02/03	16	200.81	54	207.81	216.50	-38	14,334	-0.27%
2020/01/31	15	211.70	6	211.08	210.50	9	14,243	0.06%
2020/01/30	35	211.23	6	211.25	209.00	29	14,090	0.21%
2020/01/20	3	229.67	11	231.86	232.00	-8	13,931	-0.06%
2020/01/17	22	230.93	5	235.60	229.50	17	13,978	0.12%
2020/01/16	7	233.43	24	232.79	233.50	-17	13,967	-0.12%
2020/01/15	52	233.67	15	236.73	229.50	37	13,882	0.27%
2020/01/14	9	235.56	30	235.53	236.00	-21	13,684	-0.15%
2020/01/13	19	228.66	33	226.83	227.50	-14	13,517	-0.10%
2020/01/10	87	236.18	9	230.78	232.50	78	13,301	0.59%
2020/01/09	11	240.68	9	240.94	236.50	2	13,192	0.02%
2020/01/08	14	229.32	51	229.25	236.00	-37	13,095	-0.28%
2020/01/07	64	239.66	45	240.51	235.00	19	12,912	0.15%
2020/01/06	85	256.04	10	253.80	252.50	75	12,570	0.60%
2020/01/03	35	252.23	57	251.59	255.50	-22	12,538	-0.18%
2020/01/02	97	239.38	67	239.90	239.50	30	12,203	0.25%
2019/12/31	105	232.92	117	236.62	239.00	-12	12,072	-0.10%	大買/大賣/
2019/12/30	45	227.99	22.5	227.71	230.00	22.5	11,647	0.19%
2019/12/27	6	217.08	46.6	213.74	219.00	-40.6	11,373	-0.36%
2019/12/26	37	208.97	11	211.77	208.50	26	11,297	0.23%
2019/12/25	22	210.98	8	212.00	211.50	14	11,741	0.12%
2019/12/24	12	200.38	36	203.43	208.00	-24	11,801	-0.20%
2019/12/23	0	0.00	10	188.85	190.50	-10	11,530	-0.09%
2019/12/20	64	186.77	44	187.93	189.00	20	11,406	0.18%
2019/12/19	14	183.54	26	185.67	184.00	-12	11,044	-0.11%
2019/12/18	30	183.70	34	185.66	183.50	-4	11,011	-0.04%
2019/12/17	32	185.20	7	187.14	184.50	25	10,951	0.23%
2019/12/16	1	186.50	26	185.50	187.00	-25	10,887	-0.23%
2019/12/13	38	182.87	36	183.69	183.50	2	10,801	0.02%
2019/12/12	14	182.64	1	185.50	182.50	13	10,785	0.12%
2019/12/11	4	184.13	20	184.70	184.00	-16	10,705	-0.15%
2019/12/10	25	182.06	12	183.29	182.50	13	10,605	0.12%
2019/12/09	52	183.42	97	184.69	184.00	-45	10,564	-0.43%
2019/12/06	44	178.15	79	179.18	181.00	-35	10,324	-0.34%
2019/12/05	25	175.72	13	177.50	176.00	12	10,201	0.12%
2019/12/04	67	176.25	32	179.14	175.50	35	10,186	0.34%
2019/12/03	23	177.67	28	178.71	177.00	-5	10,186	-0.05%
2019/12/02	35	172.00	94	172.95	173.00	-59	9,979	-0.59%
2019/11/29	23	170.74	9	171.33	170.00	14	9,953	0.14%
2019/11/28	17	174.12	1	174.50	172.50	16	10,108	0.16%
2019/11/27	12	173.33	42	173.98	176.00	-30	10,466	-0.29%
2019/11/26	14	171.29	4	173.13	171.00	10	10,336	0.10%
2019/11/25	6	165.92	14	165.50	168.50	-8	10,219	-0.08%
2019/11/22	12	163.50	2	163.25	163.50	10	10,157	0.10%
2019/11/21	8	162.00	8	164.50	165.00	0	10,190	0.00%
2019/11/20	6	166.58	2	165.75	165.50	4	10,185	0.04%
2019/11/19	0	0.00	14	168.32	167.50	-14	10,176	-0.14%
2019/11/18	1	166.00	0	0.00	166.00	1	10,204	0.01%
2019/11/15	18	166.94	8	169.88	166.50	10	10,232	0.10%
2019/11/14	7	167.93	18	168.42	168.50	-11	10,269	-0.11%
2019/11/13	18	168.75	19	169.42	168.00	-1	10,203	-0.01%
2019/11/12	19	161.82	0	0.00	163.50	19	9,994	0.19%
2019/11/11	17	162.24	9	159.78	160.00	8	9,943	0.08%
2019/11/08	8	173.69	5	172.30	172.00	3	9,767	0.03%
2019/11/07	28.6	177.15	0	0.00	175.00	28.6	9,722	0.29%
2019/11/06	18	181.89	27	183.07	180.50	-9	9,754	-0.09%
2019/11/05	53	182.01	8	181.81	182.00	45	9,853	0.46%
2019/11/04	5	181.90	15	181.57	182.00	-10	9,902	-0.10%
2019/11/01	29.1	179.20	26	179.25	181.50	3.1	9,970	0.03%
2019/10/31	25	187.02	6	186.50	183.50	19	9,818	0.19%
2019/10/30	2	187.00	74.6	186.12	187.00	-72.6	9,665	-0.75%
2019/10/29	17.1	184.40	16	186.63	182.00	1.1	9,595	0.01%
2019/10/28	17.1	185.23	54	185.09	185.00	-36.9	9,720	-0.38%
2019/10/25	7	184.00	22	185.59	185.50	-15	9,791	-0.15%
2019/10/24	13	183.50	5	184.00	183.50	8	9,855	0.08%
2019/10/23	16	180.25	22	181.36	182.00	-6	9,833	-0.06%
2019/10/22	4	184.13	11	185.91	182.00	-7	9,872	-0.07%
2019/10/21	72	183.90	15	185.40	183.50	57	9,874	0.58%
2019/10/18	73	182.93	5	182.70	182.50	68	9,840	0.69%
2019/10/17	2.1	179.93	16	183.53	184.00	-13.9	9,817	-0.14%
2019/10/16	14	181.00	12	180.50	179.00	2	9,809	0.02%
2019/10/15	20	187.25	11	188.23	185.50	9	9,670	0.09%
2019/10/14	11	186.36	78	186.29	185.00	-67	9,462	-0.71%
2019/10/09	27	180.52	45	182.53	180.00	-18	9,319	-0.19%
2019/10/08	38	180.49	118	183.36	181.00	-80	9,103	-0.88%	大賣/
2019/10/07	4	182.75	42	182.02	183.00	-38	8,885	-0.43%
2019/10/04	62	178.44	37	180.76	178.00	25	8,757	0.29%
2019/10/03	117	179.88	6	179.92	179.50	111	8,774	1.26%	大買/鉅額交易
2019/10/02	73	182.86	12	182.79	182.00	61	8,740	0.70%
2019/10/01	42	182.35	205.3	181.15	183.00	-163.3	8,641	-1.89%	大賣/鉅額交易
2019/09/27	18	171.81	22	172.45	174.50	-4	8,311	-0.05%
2019/09/26	25	166.82	33	166.39	167.50	-8	8,065	-0.10%
2019/09/25	5	158.50	5	157.90	158.00	0	7,722	0.00%
2019/09/24	15	160.30	2	160.75	159.50	13	7,907	0.16%
2019/09/19	0	0.00	1	161.50	162.00	-1	7,996	-0.01%
2019/09/18	0	0.00	10	162.40	163.00	-10	8,082	-0.12%
2019/09/17	8	163.44	9	162.50	161.00	-1	8,147	-0.01%
2019/09/12	2	161.00	11	160.50	159.50	-9	8,653	-0.10%
2019/09/11	0	0.00	1	157.50	158.00	-1	8,719	-0.01%
2019/09/10	13	156.08	0	0.00	156.50	13	8,749	0.15%
2019/09/09	10	158.45	15	163.03	156.00	-5	8,791	-0.06%
2019/09/06	2	163.25	9	164.00	163.00	-7	8,755	-0.08%
2019/09/05	3	163.83	8	164.13	162.50	-5	8,689	-0.06%
2019/09/04	6	161.25	3	160.67	161.00	3	8,600	0.03%
2019/09/03	3	159.00	4	159.63	160.00	-1	8,645	-0.01%
2019/09/02	62	159.38	55	160.11	160.00	7	8,683	0.08%
2019/08/30	7	156.43	44	157.59	158.00	-37	8,695	-0.43%
2019/08/29	0	0.00	2	148.00	147.50	-2	8,440	-0.02%
2019/08/28	8	147.44	3	146.33	148.00	5	8,551	0.06%
2019/08/27	1	145.50	5	146.10	144.00	-4	8,604	-0.05%
2019/08/26	2	145.25	2	143.75	144.50	0	8,724	0.00%
2019/08/23	14	148.07	1	148.00	148.50	13	8,827	0.15%
2019/08/22	1	149.00	1	146.50	146.00	0	8,935	0.00%
2019/08/21	6	148.25	2	149.00	147.50	4	8,975	0.04%
2019/08/20	2	150.50	1	149.50	149.00	1	9,017	0.01%
2019/08/19	2	146.25	20	148.00	150.00	-18	9,090	-0.20%
2019/08/16	1	144.00	4	144.38	145.00	-3	9,146	-0.03%
2019/08/15	11	142.95	44	144.11	142.50	-33	9,183	-0.36%
2019/08/14	17	150.56	2	150.25	149.00	15	9,207	0.16%
2019/08/13	16	150.59	1	151.00	150.00	15	9,263	0.16%
2019/08/12	3	153.50	8	153.19	154.00	-5	9,326	-0.05%
2019/08/08	39	152.55	17	152.62	151.50	22	9,437	0.23%
2019/08/07	115	170.25	6	171.92	165.50	109	9,453	1.15%	大買/鉅額交易
2019/08/06	10	171.55	9	171.56	172.00	1	9,510	0.01%
2019/08/05	58	177.28	72	177.17	175.00	-14	9,627	-0.15%
2019/08/02	71	177.03	53	176.52	176.50	18	9,707	0.19%
2019/08/01	59	177.54	65	178.70	180.00	-6	9,725	-0.06%
2019/07/31	104	176.65	102	177.15	177.00	2	9,796	0.02%	大買/大賣/
2019/07/30	11	180.23	9	180.44	177.00	2	9,848	0.02%
2019/07/29	58	178.17	57	178.03	178.00	1	9,823	0.01%
2019/07/26	60	173.18	122	175.36	177.50	-62	9,832	-0.63%	大賣/
2019/07/25	60	169.19	55	171.40	172.00	5	9,757	0.05%
2019/07/24	31	169.31	33	169.00	168.50	-2	9,869	-0.02%
2019/07/23	26	168.33	52	165.57	165.50	-26	10,150	-0.26%
2019/07/22	56.2	165.11	27	166.31	165.00	29.2	10,210	0.29%
2019/07/19	16	168.97	48	168.41	169.00	-32	10,352	-0.31%
2019/07/18	61	172.10	28	169.70	168.50	33	10,435	0.32%
2019/07/17	68	173.05	51	172.52	172.50	17	10,519	0.16%
2019/07/16	7	173.86	41	174.13	174.00	-34	10,643	-0.32%
2019/07/15	26	169.12	5	168.10	170.00	21	10,683	0.20%
2019/07/12	54	171.52	52	172.48	172.50	2	10,891	0.02%
2019/07/11	30	173.58	15	173.20	170.50	15	11,136	0.13%
2019/07/10	5	170.50	36	170.99	172.00	-31	11,227	-0.28%
2019/07/09	30.1	169.13	12	169.75	168.00	18.1	11,269	0.16%
2019/07/08	20.2	176.08	33	178.35	175.50	-12.8	11,343	-0.11%
2019/07/05	86	181.12	20	180.08	180.00	66	11,643	0.57%
2019/07/04	68	178.50	76.1	178.92	181.00	-8.1	11,724	-0.07%
2019/07/03	34	172.90	51	174.50	173.50	-17	11,837	-0.14%
2019/07/02	40	171.49	42	172.48	172.00	-2	11,794	-0.02%
2019/07/01	87	168.91	136	169.04	169.50	-49	11,839	-0.41%	大賣/
2019/06/28	9	163.89	22	163.73	164.00	-13	11,765	-0.11%
2019/06/27	15	163.63	12	165.58	164.00	3	12,070	0.02%
2019/06/26	6	163.58	12	163.88	163.00	-6	12,199	-0.05%
2019/06/25	16	163.19	9	162.89	162.50	7	12,310	0.06%
2019/06/24	3.1	163.13	23	165.54	167.00	-19.9	12,404	-0.16%
2019/06/21	46	164.07	8	164.06	162.00	38	12,386	0.31%
2019/06/20	100	165.13	84	163.91	165.50	16	12,365	0.13%
2019/06/19	2	155.25	18	155.67	155.00	-16	12,199	-0.13%
2019/06/18	34	153.51	8	153.25	152.00	26	12,204	0.21%
2019/06/17	6	153.08	7	154.36	155.00	-1	12,313	-0.01%
2019/06/14	25	151.66	37	152.80	151.00	-12	12,334	-0.10%
2019/06/13	9	150.28	7	151.50	149.50	2	12,405	0.02%
2019/06/12	18	151.28	16	150.59	152.00	2	12,688	0.02%
2019/06/11	19	147.55	23	150.37	151.00	-4	12,806	-0.03%
2019/06/10	5	149.60	21	150.88	150.00	-16	12,812	-0.12%
2019/06/06	21.2	150.26	4	150.00	146.50	17.2	12,917	0.13%
2019/06/05	36.2	157.50	18	159.78	155.00	18.2	12,844	0.14%
2019/06/04	104	159.75	55	159.97	158.50	49	12,875	0.38%	大買/
2019/06/03	5	158.20	5	158.50	157.00	0	12,920	0.00%
2019/05/31	34	157.29	38	160.20	159.00	-4	12,944	-0.03%
2019/05/30	31	157.73	2	156.75	156.00	29	12,919	0.22%
2019/05/29	65	158.79	25	159.64	160.50	40	12,979	0.31%
2019/05/28	2	154.00	8	156.44	156.00	-6	13,367	-0.04%
2019/05/27	6.3	154.47	4	154.38	153.50	2.3	13,712	0.02%
2019/05/24	8	155.88	163	154.05	154.00	-155	13,955	-1.11%	大賣/鉅額交易
2019/05/23	5.1	158.98	4	157.50	157.00	1.1	14,456	0.01%
2019/05/22	5	166.10	3	166.33	164.00	2	14,594	0.01%
2019/05/21	6	163.67	7	167.50	167.50	-1	14,954	-0.01%
2019/05/20	11	164.32	4	165.38	163.50	7	15,046	0.05%
2019/05/17	4	165.38	9	164.50	164.00	-5	15,252	-0.03%
2019/05/16	26	167.17	93	166.14	164.00	-67	15,513	-0.43%
2019/05/15	105	168.82	14	169.82	170.50	91	15,760	0.58%	大買/
2019/05/14	56	162.19	66	161.78	166.00	-10	16,282	-0.06%
2019/05/13	18.1	168.38	12	170.67	163.00	6.1	16,483	0.04%
2019/05/10	30	175.50	23	176.98	176.00	7	16,440	0.04%
2019/05/09	36	176.11	9	177.00	174.00	27	16,346	0.17%
2019/05/08	13	178.65	5	178.80	180.50	8	16,422	0.05%
2019/05/07	6.1	182.17	7	183.29	180.50	-0.9	16,671	-0.01%
2019/05/06	12	181.63	14	184.07	180.00	-2	16,917	-0.01%
2019/05/03	10.1	187.62	2	188.25	187.50	8.1	16,800	0.05%
2019/05/02	3	190.50	0	0.00	190.00	3	16,783	0.02%
2019/04/30	7.1	185.93	5	187.40	189.00	2.1	16,826	0.01%
2019/04/29	29.2	194.60	10	195.05	185.00	19.2	16,806	0.11%
2019/04/26	21	204.76	2	205.25	204.50	19	16,612	0.11%
2019/04/25	31	203.26	46	206.28	209.00	-15	16,732	-0.09%
2019/04/24	51	211.56	4	212.75	208.50	47	16,749	0.28%
2019/04/23	25	213.82	4	213.25	212.50	21	16,918	0.12%
2019/04/22	20	222.08	2	225.50	218.00	18	16,877	0.11%
2019/04/19	19	222.11	8	223.50	224.00	11	17,096	0.06%
2019/04/18	26	225.60	26	223.96	220.50	0	17,259	0.00%
2019/04/17	5	225.20	15	225.53	225.00	-10	17,397	-0.06%
2019/04/16	7	214.00	2	214.50	213.00	5	17,193	0.03%
2019/04/15	6	211.92	10.1	209.43	212.00	-4.1	17,210	-0.02%
2019/04/12	19	206.92	17	207.88	206.00	2	17,431	0.01%
2019/04/11	52	210.11	40	208.33	207.00	12	17,404	0.07%
2019/04/10	122	205.09	116	204.00	204.00	6	17,108	0.04%	大買/大賣/
2019/04/09	36	205.39	159.2	206.26	206.00	-123.2	17,053	-0.72%	大賣/鉅額交易
2019/04/08	48	198.23	38	199.67	195.00	10	16,913	0.06%
2019/04/03	18	196.11	61	197.14	196.00	-43	17,042	-0.25%
2019/04/02	29	193.17	8	192.88	192.00	21	17,040	0.12%
2019/04/01	145	199.74	5	195.10	193.00	140	17,076	0.82%	大買/鉅額交易
2019/03/29	8	199.44	25.2	199.07	200.00	-17.2	16,838	-0.10%
2019/03/28	2	196.00	14	196.32	195.00	-12	17,083	-0.07%
2019/03/27	3	194.50	46	195.49	197.00	-43	17,277	-0.25%
2019/03/26	2	190.50	1	190.00	190.50	1	17,363	0.01%
2019/03/25	24	187.98	2	187.75	188.00	22	17,546	0.13%
2019/03/22	3	195.50	33	195.23	194.50	-30	17,700	-0.17%
2019/03/21	2	191.00	2	191.25	192.00	0	17,885	0.00%
2019/03/20	7	190.00	10	189.60	190.00	-3	18,320	-0.02%
2019/03/19	8	187.56	6	187.08	187.00	2	18,539	0.01%
2019/03/18	20	191.48	9	189.72	189.00	11	19,030	0.06%
2019/03/15	33	187.98	22	187.43	187.00	11	19,336	0.06%
2019/03/14	6	185.17	8	185.19	183.00	-2	19,702	-0.01%
2019/03/13	4	182.38	9	183.78	185.00	-5	20,134	-0.02%
2019/03/12	39.2	183.78	36	181.10	180.00	3.2	20,526	0.02%
2019/03/11	8	179.13	7	179.93	181.00	1	21,051	0.00%
2019/03/08	23	174.72	25	175.86	178.00	-2	21,080	-0.01%
2019/03/07	5	177.40	17	176.76	178.00	-12	21,465	-0.06%
2019/03/06	14.2	183.40	8	184.06	183.00	6.2	21,878	0.03%
2019/03/05	13	182.73	2	183.25	182.50	11	22,386	0.05%
2019/03/04	8	182.31	9	184.94	186.00	-1	22,659	0.00%
2019/02/27	29	183.34	15	186.90	181.00	14	22,734	0.06%
2019/02/26	48	198.83	54.1	199.81	194.50	-6.1	22,660	-0.03%
2019/02/25	23	200.26	18	200.31	199.00	5	22,927	0.02%
2019/02/22	56	199.19	27	199.63	197.00	29	23,165	0.13%
2019/02/21	24	195.00	31	195.03	197.50	-7	23,107	-0.03%
2019/02/20	20	194.10	30.2	196.53	193.00	-10.2	23,293	-0.04%
2019/02/19	12	190.71	2	189.25	188.50	10	23,828	0.04%
2019/02/18	34.1	188.28	18	188.89	189.00	16.1	24,253	0.07%
2019/02/15	33	186.52	11	187.23	184.50	22	24,650	0.09%
2019/02/14	28	197.27	9	198.72	195.50	19	24,932	0.08%
2019/02/13	28	194.05	41.7	193.66	198.50	-13.7	25,261	-0.05%
2019/02/12	14	178.75	37	177.47	180.50	-23	25,494	-0.09%
2019/02/11	15	171.47	35	173.54	171.00	-20	25,993	-0.08%
2019/01/30	21	171.69	5	173.10	171.00	16	26,747	0.06%
2019/01/29	15	171.70	4	171.13	171.50	11	27,304	0.04%
2019/01/28	9	177.83	15	177.17	174.50	-6	27,836	-0.02%
2019/01/25	6	168.08	28	169.59	175.00	-22	28,164	-0.08%
2019/01/24	4	164.50	1	167.00	164.00	3	28,323	0.01%
2019/01/23	3	163.17	11	163.23	166.00	-8	28,942	-0.03%
2019/01/22	5	165.70	5	166.60	163.00	0	29,421	0.00%
2019/01/21	15	168.40	5	169.90	168.00	10	29,895	0.03%
2019/01/18	15	164.47	29	165.19	166.00	-14	30,475	-0.05%
2019/01/17	14	165.68	6	167.50	162.50	8	30,799	0.03%
2019/01/16	21	162.52	9	163.06	164.00	12	31,293	0.04%
2019/01/15	11	160.59	19	160.55	162.50	-8	31,574	-0.03%
2019/01/14	11	156.36	26	155.37	156.50	-15	31,733	-0.05%
2019/01/11	52.2	157.80	43	157.63	155.00	9.2	32,236	0.03%
2019/01/10	16	154.16	8	155.13	154.50	8	32,511	0.02%
2019/01/09	55	151.41	12	155.83	157.50	43	32,654	0.13%
2019/01/08	5	146.50	3	145.67	146.00	2	32,780	0.01%
2019/01/07	12	146.88	30	146.50	148.00	-18	33,249	-0.05%
2019/01/04	16	139.06	21	138.57	140.00	-5	33,772	-0.01%
2019/01/03	23	150.61	37	147.80	144.50	-14	33,796	-0.04%
2019/01/02	5	155.20	5	153.80	154.00	0	34,304	0.00%
2018/12/28	5	157.80	9	158.00	154.00	-4	35,035	-0.01%
2018/12/27	9	156.28	32	155.92	156.50	-23	35,617	-0.06%
2018/12/26	21	154.05	10.1	155.39	149.50	10.9	35,767	0.03%
2018/12/25	16	154.31	22	154.45	155.00	-6	35,793	-0.02%
2018/12/24	0	0.00	2	159.00	160.00	-2	36,010	-0.01%
2018/12/22	9	157.00	0	0.00	158.00	9	36,221	0.02%
2018/12/21	5	155.30	18	155.78	160.00	-13	36,796	-0.04%
2018/12/20	19	157.89	16	158.06	155.50	3	36,824	0.01%
2018/12/19	23	162.91	18	163.58	162.00	5	36,803	0.01%
2018/12/18	11	161.05	5	160.00	160.50	6	36,925	0.02%
2018/12/17	4	164.00	10	164.45	165.00	-6	37,183	-0.02%
2018/12/14	7	161.64	12	159.88	165.50	-5	37,578	-0.01%
2018/12/13	18	167.17	17	168.56	164.00	1	37,772	0.00%
2018/12/12	18	172.42	17	172.06	172.50	1	37,705	0.00%
2018/12/11	15	166.37	9	166.50	167.50	6	37,633	0.02%
2018/12/10	20	171.80	14	170.36	167.50	6	37,694	0.02%
2018/12/07	28	183.71	21	184.02	184.50	7	37,629	0.02%
2018/12/06	15	187.63	11	191.14	183.50	4	37,420	0.01%
2018/12/05	24	202.10	14	202.00	203.50	10	37,372	0.03%
2018/12/04	13	211.15	33	210.53	210.50	-20	37,491	-0.05%
2018/12/03	16	202.81	4	200.50	206.00	12	37,334	0.03%
2018/11/30	23	183.93	29	183.59	187.50	-6	37,672	-0.02%
2018/11/29	15	182.93	14	182.18	179.00	1	37,535	0.00%
2018/11/28	47	178.72	20	176.70	178.00	27	37,692	0.07%
2018/11/27	12	169.08	13	169.31	172.50	-1	37,412	0.00%
2018/11/26	19	166.42	7	165.57	167.00	12	37,304	0.03%
2018/11/23	9	163.44	7	164.71	162.00	2	37,320	0.01%
2018/11/22	11	172.91	23	171.87	165.50	-12	37,269	-0.03%
2018/11/21	17	165.74	15	165.83	172.50	2	37,278	0.01%
2018/11/20	10	166.20	16	165.00	164.00	-6	37,202	-0.02%
2018/11/19	11	167.27	6	167.17	166.50	5	37,144	0.01%
2018/11/16	38	168.80	23	169.24	165.50	15	37,004	0.04%
2018/11/15	8	162.38	10	162.10	164.00	-2	36,272	-0.01%
2018/11/14	22	160.14	39	159.22	158.00	-17	36,215	-0.05%
2018/11/13	15	149.20	19	151.03	157.00	-4	36,005	-0.01%
2018/11/12	41.1	153.73	28	155.23	154.00	13.1	36,022	0.04%
2018/11/09	18	157.97	22	156.36	162.00	-4	35,771	-0.01%
2018/11/08	53.2	157.27	62	161.20	154.00	-8.8	35,269	-0.02%
2018/11/07	32	144.58	41	145.90	156.00	-9	34,929	-0.03%
2018/11/06	23	150.24	48	148.75	142.00	-25	34,452	-0.07%
2018/11/05	32	156.63	18	157.25	157.50	14	34,168	0.04%
2018/11/02	23	154.24	37	155.08	157.50	-14	33,749	-0.04%
2018/11/01	8	138.31	15	139.73	143.50	-7	33,412	-0.02%
2018/10/31	16	125.81	24	126.75	130.50	-8	33,151	-0.02%
2018/10/30	19	123.34	24	123.94	119.00	-5	32,659	-0.02%
2018/10/29	26	127.77	26	128.87	131.50	0	32,563	0.00%
2018/10/26	36	129.89	13	128.81	127.00	23	32,201	0.07%
2018/10/25	19	131.53	14	129.96	128.50	5	31,833	0.02%
2018/10/24	22	146.84	21	144.88	142.50	1	31,832	0.00%
2018/10/23	22	157.02	19	160.13	148.50	3	31,323	0.01%
2018/10/22	11	158.82	11	159.59	162.00	0	30,979	0.00%
2018/10/19	26	166.17	14	165.89	163.00	12	30,862	0.04%
2018/10/18	32	175.78	30.3	175.25	176.50	1.7	30,534	0.01%
2018/10/17	18	175.14	21	178.52	170.50	-3	30,245	-0.01%
2018/10/16	27	174.20	24	172.96	171.50	3	30,179	0.01%
2018/10/15	33	168.06	45	167.43	168.50	-12	30,007	-0.04%
2018/10/12	39	163.59	29	160.64	165.00	10	29,748	0.03%
2018/10/11	17	157.53	18	157.17	156.50	-1	29,434	0.00%
2018/10/09	37	173.84	35	174.47	173.50	2	29,344	0.01%
2018/10/08	19	172.79	13	172.19	172.00	6	28,780	0.02%
2018/10/05	42	188.12	34	188.41	183.00	8	28,198	0.03%
2018/10/04	22	208.43	14	208.04	203.00	8	27,748	0.03%
2018/10/03	15	207.10	38	205.39	205.00	-23	27,498	-0.08%
2018/10/02	22	214.95	17	216.15	208.00	5	27,455	0.02%
2018/10/01	27	211.94	9	211.72	211.50	18	27,457	0.07%
2018/09/28	28	212.04	22	213.25	213.00	6	27,546	0.02%
2018/09/27	13	221.08	13	222.69	212.00	0	27,105	0.00%
2018/09/26	19	231.79	12	232.92	227.00	7	26,961	0.03%
2018/09/25	16	235.13	46	233.65	234.50	-30	27,071	-0.11%
2018/09/21	30	231.30	10	229.70	235.00	20	27,043	0.07%
2018/09/20	39	224.08	32	221.61	223.00	7	26,835	0.03%
2018/09/19	26	237.63	30.9	227.92	221.50	-4.9	26,384	-0.02%
2018/09/18	18	243.39	18	240.14	234.50	0	26,059	0.00%
2018/09/17	15	251.03	23	250.41	253.00	-8	25,760	-0.03%
2018/09/14	20	246.00	13.1	246.66	251.50	6.9	25,582	0.03%
2018/09/13	6	245.42	6	245.08	233.50	0	25,169	0.00%
2018/09/12	8	238.56	27	236.07	240.50	-19	25,005	-0.08%
2018/09/11	29	250.09	20	251.73	247.00	9	24,883	0.04%
2018/09/10	20	240.90	18	241.69	247.00	2	24,401	0.01%
2018/09/07	11.1	239.73	10	244.30	238.00	1.1	23,974	0.00%
2018/09/06	31	262.84	12	263.50	256.50	19	23,467	0.08%
2018/09/05	21	276.43	10	278.35	267.00	11	23,089	0.05%
2018/09/04	25	281.92	22	286.00	283.50	3	22,846	0.01%
2018/09/03	12	298.38	8	302.19	283.50	4	22,246	0.02%
2018/08/31	8	310.94	6	311.00	314.50	2	22,018	0.01%
2018/08/30	9	313.39	3	316.67	312.50	6	22,071	0.03%
2018/08/29	15	309.00	21	309.81	315.00	-6	21,949	-0.03%
2018/08/28	22	310.64	35.1	309.18	303.00	-13.1	21,744	-0.06%
2018/08/27	14	300.86	25	300.92	308.50	-11	21,249	-0.05%
2018/08/24	22	276.16	21	275.71	280.50	1	20,990	0.00%
2018/08/23	19	271.24	17	272.03	264.00	2	21,241	0.01%
2018/08/22	7	278.79	16	278.63	275.00	-9	21,312	-0.04%
2018/08/21	23	276.96	7	281.93	282.50	16	21,310	0.08%
2018/08/20	9	266.17	16	267.50	278.50	-7	21,135	-0.03%
2018/08/17	19	270.71	24	272.63	261.00	-5	21,063	-0.02%
2018/08/16	21	266.57	41	255.98	270.00	-20	20,840	-0.10%
2018/08/15	18	245.19	13	244.15	245.50	5	20,887	0.02%
2018/08/14	14	252.43	5	244.40	252.00	9	20,817	0.04%
2018/08/13	19	251.79	9	263.28	244.00	10	20,314	0.05%
2018/08/10	3	289.50	2	278.00	271.00	1	19,989	0.01%
2018/08/09	9	298.61	6	301.33	299.00	3	19,664	0.02%
2018/08/08	4.1	313.07	16	319.03	295.00	-11.9	19,452	-0.06%
2018/08/07	7	316.64	3	309.83	320.50	4	19,197	0.02%
2018/08/06	4	296.50	4	298.38	291.50	0	18,969	0.00%
2018/08/03	12	296.96	10	298.10	289.00	2	18,863	0.01%
2018/08/02	7	318.14	2	315.25	308.50	5	18,451	0.03%
2018/08/01	3	339.67	5	346.30	342.50	-2	18,298	-0.01%
2018/07/31	16	367.66	11	362.64	347.00	5	17,989	0.03%
2018/07/30	3	390.67	2	402.50	382.00	1	17,887	0.01%
2018/07/27	5	425.50	6.6	424.88	424.00	-1.6	18,156	-0.01%
2018/07/26	8	425.88	5	423.70	420.50	3	18,569	0.02%
2018/07/25	7	399.86	4	402.25	415.00	3	18,642	0.02%
2018/07/24	12	379.42	15	382.57	391.00	-3	18,778	-0.02%
2018/07/23	9	354.94	8	353.94	369.50	1	18,700	0.01%
2018/07/20	19	370.82	11	359.41	344.00	8	18,499	0.04%
2018/07/19	12	381.71	5	379.80	382.00	7	18,355	0.04%
2018/07/18	6	390.75	3	395.33	383.50	3	18,399	0.02%
2018/07/17	8	396.25	5	399.10	412.00	3	18,211	0.02%
2018/07/16	3	426.33	5.2	416.70	405.50	-2.2	18,356	-0.01%
2018/07/13	3	444.17	3	443.67	435.50	0	18,736	0.00%
2018/07/12	5	422.50	5	425.40	438.00	0	18,883	0.00%
2018/07/11	2	397.75	3	402.00	406.50	-1	19,266	-0.01%
2018/07/10	5	407.50	11	406.91	414.50	-6	19,343	-0.03%
2018/07/09	9	418.44	11	413.86	396.00	-2	19,177	-0.01%
2018/07/06	14.1	406.84	6	397.08	410.00	8.1	18,816	0.04%
2018/07/05	4	427.13	7.3	433.37	418.00	-3.3	18,552	-0.02%
2018/07/04	10	452.05	10	441.70	451.50	0	18,560	0.00%
2018/07/03	14	468.11	11	461.55	450.00	3	18,296	0.02%
2018/07/02	10	447.80	12.5	447.66	458.50	-2.5	17,979	-0.01%
2018/06/29	7	407.43	8.5	410.05	417.00	-1.5	17,729	-0.01%
2018/06/28	8	386.56	8	384.50	390.00	0	17,478	0.00%
2018/06/27	7	379.43	15.3	374.64	372.50	-8.3	17,477	-0.05%
2018/06/26	6	337.33	4	348.38	358.50	2	17,256	0.01%
2018/06/25	6	326.75	8	326.38	326.00	-2	17,216	-0.01%
2018/06/22	12	335.58	7	332.79	320.50	5	17,293	0.03%
2018/06/21	2	359.50	5	356.90	350.00	-3	17,171	-0.02%
2018/06/20	8	363.19	2	367.75	357.00	6	17,200	0.03%
2018/06/19	2	406.75	4	403.88	394.00	-2	17,286	-0.01%
2018/06/15	7	403.93	11	402.95	411.00	-4	17,344	-0.02%
2018/06/14	7	401.29	3	397.83	394.00	4	17,317	0.02%
2018/06/13	5	405.10	2	402.50	405.00	3	17,391	0.02%
2018/06/12	4	408.00	5	403.20	407.00	-1	17,416	-0.01%
2018/06/11	13	416.19	15	418.27	414.50	-2	17,489	-0.01%
2018/06/08	5	409.80	6	411.25	407.50	-1	17,540	-0.01%
2018/06/07	5	410.40	7	408.71	415.50	-2	17,441	-0.01%
2018/06/06	5	378.50	6	383.50	390.50	-1	17,153	-0.01%
2018/06/05	8	361.31	17	368.29	355.00	-9	16,994	-0.05%
2018/06/04	9	384.44	12	384.63	378.00	-3	16,800	-0.02%
2018/06/01	18	379.78	13	381.46	378.00	5	16,659	0.03%
2018/05/31	12	387.46	20	388.60	387.50	-8	16,539	-0.05%
2018/05/30	18	368.94	13	377.62	385.00	5	15,925	0.03%
2018/05/29	8	368.31	10	365.05	366.50	-2	15,659	-0.01%
2018/05/28	12	365.38	9	355.72	373.50	3	15,466	0.02%
2018/05/25	20	332.08	16	331.69	340.00	4	15,140	0.03%
2018/05/24	22	307.14	45.3	296.28	314.00	-23.3	14,818	-0.16%
2018/05/23	13	313.92	16	329.72	306.00	-3	14,468	-0.02%
2018/05/22	15	327.30	6	332.46	340.00	9	13,948	0.06%
2018/05/21	11	302.32	8.9	297.58	309.50	2.1	13,624	0.02%
2018/05/18	4	281.75	4	287.13	281.50	0	13,546	0.00%
2018/05/17	3	281.50	11	281.91	281.50	-8	13,469	-0.06%
2018/05/16	9	313.17	8	313.56	312.50	1	13,429	0.01%
2018/05/15	11	305.50	10	297.00	312.50	1	13,411	0.01%
2018/05/14	10	283.10	1	284.00	284.50	9	13,411	0.07%
2018/05/11	5	268.20	18	277.17	259.00	-13	13,396	-0.10%
2018/05/10	6	252.25	6	254.67	261.00	0	13,388	0.00%
2018/05/09	21	246.83	10.8	244.63	246.00	10.2	13,324	0.08%
2018/05/08	9	232.11	15	235.23	232.00	-6	13,264	-0.05%
2018/05/07	28	243.09	19.6	241.19	249.50	8.4	13,232	0.06%
2018/05/04	28	230.63	22	228.70	227.00	6	12,909	0.05%
2018/05/03	44	210.03	57	209.39	225.00	-13	12,582	-0.10%
2018/05/02	24	201.81	38.5	197.14	206.00	-14.5	12,074	-0.12%
2018/04/30	43	187.08	34	189.34	187.50	9	11,809	0.08%
2018/04/27	24	185.40	25	184.44	188.00	-1	11,518	-0.01%
2018/04/26	29	173.22	43	172.98	171.00	-14	11,358	-0.12%
2018/04/25	15	171.83	11	173.82	168.00	4	11,272	0.04%
2018/04/24	47	180.71	22	181.07	172.00	25	11,178	0.22%
2018/04/23	3	178.00	16	179.72	180.00	-13	10,937	-0.12%
2018/04/20	20	171.10	5	173.50	164.00	15	10,913	0.14%
2018/04/19	7	174.79	8	177.31	181.00	-1	10,651	-0.01%
2018/04/18	19	157.87	35	159.49	169.00	-16	10,175	-0.16%
2018/04/17	13	152.85	14.2	154.10	157.50	-1.2	9,912	-0.01%
2018/04/16	6	139.33	13	139.27	145.50	-7	9,297	-0.08%
2018/04/13	4	132.63	5	132.20	132.50	-1	9,036	-0.01%
2018/04/12	0	0.00	4	129.25	128.00	-4	8,959	-0.04%
2018/04/11	24	129.73	22	130.66	129.00	2	8,959	0.02%
2018/04/10	9	126.50	31	124.89	129.50	-22	8,925	-0.25%
2018/04/09	3	120.67	5	120.40	122.00	-2	8,811	-0.02%
2018/04/03	12	119.17	14	117.75	120.00	-2	8,832	-0.02%
2018/04/02	18	120.67	36	122.97	121.50	-18	8,763	-0.21%
2018/03/31	2	119.00	0	0.00	120.00	2	8,657	0.02%
2018/03/30	29	119.50	19	121.11	119.00	10	8,711	0.11%
2018/03/29	3	116.00	25	117.84	118.50	-22	8,524	-0.26%
2018/03/28	24	114.52	6	115.00	115.00	18	8,432	0.21%
2018/03/27	2	116.25	20	116.08	119.50	-18	8,394	-0.21%
2018/03/26	10	112.15	5	112.40	111.00	5	8,231	0.06%
2018/03/23	81	114.70	37	116.73	112.50	44	8,240	0.53%
2018/03/22	21	120.62	37	120.84	119.50	-16	8,166	-0.20%
2018/03/21	26	111.71	31	113.21	112.50	-5	7,858	-0.06%
2018/03/20	25	111.30	9	111.00	109.50	16	7,735	0.21%
2018/03/19	5	109.30	21	109.21	110.00	-16	7,620	-0.21%
2018/03/16	10	106.90	25	107.84	105.00	-15	7,456	-0.20%
2018/03/15	24	100.67	47	103.33	106.00	-23	7,295	-0.32%
2018/03/14	19	98.77	35	98.64	98.50	-16	7,094	-0.23%
2018/03/13	2	95.30	5	95.92	96.00	-3	6,960	-0.04%
2018/03/12	2	93.90	4	95.00	95.40	-2	6,943	-0.03%
2018/03/09	24	93.20	0	0.00	93.00	24	6,918	0.35%
2018/03/08	5	94.00	0	0.00	94.00	5	6,952	0.07%
2018/03/07	21	93.08	2	94.60	93.10	19	6,963	0.27%
2018/03/06	21	95.43	25	96.22	95.10	-4	6,992	-0.06%
2018/03/05	8	94.01	26	93.81	93.80	-18	6,990	-0.26%
2018/03/02	29	89.73	3	91.43	91.10	26	6,972	0.37%
2018/03/01	15	85.49	47	87.87	89.90	-32	6,982	-0.46%
2018/02/27	38	86.48	8	88.24	86.40	30	7,003	0.43%
2018/02/26	1	84.80	43	86.35	87.50	-42	7,019	-0.60%
2018/02/23	29	86.51	22	88.53	83.30	7	6,937	0.10%
2018/02/22	26	85.33	0	0.00	85.70	26	6,866	0.38%
2018/02/21	10	86.14	9	86.80	86.40	1	6,865	0.01%
2018/02/08	3	88.73	2	89.00	88.00	1	6,952	0.01%
2018/02/07	2	90.50	1	92.50	89.20	1	6,924	0.01%
2018/02/06	29	94.92	0	0.00	87.30	29	6,841	0.42%
2018/02/05	17	93.10	39	92.22	96.20	-22	6,701	-0.33%
2018/02/02	29	98.58	23	100.56	95.80	6	6,646	0.09%
2018/02/01	3	97.67	0	0.00	98.00	3	6,548	0.05%
2018/01/31	28	96.50	1	98.10	98.30	27	6,512	0.41%
2018/01/30	13	97.30	38	97.26	97.50	-25	6,446	-0.39%
2018/01/29	2	93.85	27	95.57	98.00	-25	6,372	-0.39%
2018/01/26	78	91.58	63	93.73	92.20	15	6,257	0.24%
2018/01/25	5	96.98	4	97.70	95.40	1	6,086	0.02%
2018/01/24	44	98.80	2	99.65	98.30	42	6,071	0.69%
2018/01/23	13	102.12	8	104.75	100.00	5	5,920	0.08%
2018/01/22	4	107.00	16	103.78	108.50	-12	5,765	-0.21%
2018/01/19	3	103.00	6	103.58	103.00	-3	5,632	-0.05%
2018/01/18	2	100.75	26	99.82	103.00	-24	5,541	-0.43%
2018/01/17	10	95.56	12	95.58	96.40	-2	5,378	-0.04%
2018/01/16	22	96.07	17	98.01	96.30	5	5,247	0.10%
2018/01/15	19.3	94.73	6	96.96	96.60	13.3	5,072	0.26%
2018/01/12	6	101.25	0	0.00	101.00	6	4,902	0.12%
2018/01/11	13	102.85	4	106.63	102.50	9	4,819	0.19%
2018/01/10	6	104.00	4	103.63	105.00	2	4,689	0.04%
2018/01/09	1	110.50	2	112.00	109.00	-1	4,688	-0.02%
2018/01/08	17	113.35	0	0.00	110.00	17	4,666	0.36%
2018/01/05	1	117.00	2	115.25	116.00	-1	4,630	-0.02%
2018/01/04	2	116.25	20	115.55	117.00	-18	4,571	-0.39%
2018/01/03	1	107.50	27	105.67	111.50	-26	4,456	-0.58%
2018/01/02	24	100.85	3	101.00	101.50	21	4,329	0.49%

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

美好-富順券商分點個股進出
美好-富順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

美好-富順 券商分點個股進出 美好-富順 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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析