華新科 (2492)-台新-新莊券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1339人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.1	117.00	3	115.33	114.50	0.1	3,843	0.00%
2024/05/30	2.1	112.52	0	0.00	112.00	2.1	3,779	0.06%
2024/05/29	1.1	116.45	0	0.00	114.50	1.1	3,800	0.03%
2024/05/28	0	116.50	3	116.00	116.00	-3	3,822	-0.08%
2024/05/27	0.3	117.00	4	116.13	116.50	-3.7	3,891	-0.10%
2024/05/24	2	110.50	0	0.00	111.00	2	3,851	0.05%
2024/05/23	6.1	110.18	15	109.83	109.50	-8.9	3,875	-0.23%
2024/05/21	1	109.00	2	109.25	110.00	-1	3,866	-0.03%
2024/05/17	1	111.00	1	111.00	112.00	0	3,894	0.00%
2024/05/15	4	112.38	3	112.67	111.50	1	3,953	0.03%
2024/05/09	1	114.00	0	0.00	113.00	1	3,979	0.03%
2024/05/08	3	114.83	1	115.00	115.00	2	3,979	0.05%
2024/05/07	0	0.00	2	114.50	115.00	-2	3,973	-0.05%
2024/05/06	4	117.75	0	0.00	116.00	4	3,960	0.10%
2024/05/03	18.2	119.72	22	117.93	117.00	-3.8	3,910	-0.10%
2024/05/02	1	111.50	1	112.00	112.50	0	3,631	0.00%
2024/04/29	0	0.00	1.5	111.50	114.50	-1.5	3,622	-0.04%
2024/04/26	1	107.50	2	107.00	107.00	-1	3,558	-0.03%
2024/04/25	0	0.00	8	108.00	107.50	-8	3,607	-0.22%
2024/04/24	0.5	110.00	2	109.00	110.50	-1.5	3,638	-0.04%
2024/04/23	0	0.00	1	106.00	107.50	-1	3,755	-0.03%
2024/04/22	9	107.11	0	0.00	106.50	9	3,764	0.24%
2024/04/19	5	107.30	4	104.00	104.00	1	3,792	0.03%
2024/04/18	1	106.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	1	105.50	1	106.00	105.00	0	3,780	0.00%
2024/04/16	2	107.00	6	106.83	104.50	-4	3,764	-0.11%
2024/04/15	3	111.33	2	112.25	110.00	1	3,719	0.03%
2024/04/12	3	114.50	0	0.00	114.50	3	3,703	0.08%
2024/04/11	1	115.00	13	115.50	113.50	-12	3,698	-0.32%
2024/04/10	14	119.39	0	0.00	117.50	14	3,684	0.38%
2024/04/09	1	117.00	6	117.17	117.50	-5	3,712	-0.13%
2024/04/08	4	120.25	2	119.75	118.00	2	3,718	0.05%
2024/04/03	4	118.75	0	0.00	119.00	4	3,669	0.11%
2024/04/02	26	124.50	28	122.30	120.50	-2	3,630	-0.06%
2024/04/01	23.5	118.68	24	123.31	124.00	-0.5	3,358	-0.01%
2024/03/29	13	113.62	14	115.04	113.00	-1	3,016	-0.03%
2024/03/28	13	112.69	3	112.00	111.50	10	2,842	0.35%
2024/03/26	1	108.00	11	109.77	109.00	-10	2,790	-0.36%
2024/03/25	10	111.00	20	111.50	109.50	-10	2,803	-0.36%
2024/03/21	6	108.00	0	0.00	109.00	6	2,890	0.21%
2024/03/20	4.2	109.19	1	109.00	107.00	3.2	3,059	0.10%
2024/03/19	20	107.50	3	107.50	108.00	17	3,137	0.54%
2024/03/14	3	107.83	3	108.00	107.50	0	3,330	0.00%
2024/03/13	3	103.67	0	0.00	103.50	3	3,348	0.09%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	1	104.00	0	0.00	104.00	1	3,469	0.03%
2024/03/08	0	0.00	12	103.00	102.50	-12	3,657	-0.33%
2024/03/07	1.7	106.18	2	104.75	104.50	-0.3	3,746	-0.01%
2024/03/05	4	108.63	1	108.50	108.00	3	4,272	0.07%
2024/03/04	1	109.00	1	110.50	109.00	0	4,763	0.00%
2024/02/29	2	112.50	2	111.50	112.00	0	4,915	0.00%
2024/02/27	3	109.33	1.5	109.83	108.50	1.5	5,122	0.03%
2024/02/23	0	0.00	1	112.00	111.50	-1	5,212	-0.02%
2024/02/22	0	0.00	2	112.00	113.00	-2	5,213	-0.04%
2024/02/19	0	0.00	3	113.50	114.00	-3	5,224	-0.06%
2024/02/16	4	110.75	0	0.00	112.50	4	5,225	0.08%
2024/02/15	0.8	110.00	1	111.00	111.50	-0.2	5,289	0.00%
2024/02/05	0.1	108.50	0	0.00	108.00	0.1	5,281	0.00%
2024/01/24	2	109.75	0	0.00	109.00	2	6,635	0.03%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/19	0.2	108.00	1	107.00	107.50	-0.8	6,628	-0.01%
2024/01/18	1	106.50	0	0.00	107.00	1	6,594	0.02%
2024/01/17	1	108.00	0	0.00	107.00	1	6,572	0.02%
2024/01/15	5	110.00	0	0.00	114.50	5	6,419	0.08%
2024/01/09	0.5	113.00	0	0.00	113.00	0.5	6,372	0.01%
2024/01/08	0	0.00	2	116.50	114.00	-2	6,387	-0.03%
2024/01/05	13	116.15	3	116.00	116.00	10	6,411	0.16%
2024/01/04	1	118.00	2	116.50	116.00	-1	6,476	-0.02%
2024/01/03	1	118.00	0.3	118.60	118.00	0.8	6,470	0.01%
2024/01/02	3	121.83	2	124.50	121.00	1	6,421	0.02%
2023/12/28	3	123.00	3	123.67	123.00	0	6,380	0.00%
2023/12/27	2	122.00	0	0.00	122.00	2	6,349	0.03%
2023/12/26	1.3	122.42	2	122.50	122.50	-0.7	6,324	-0.01%
2023/12/25	0	0.00	1	124.50	124.00	-1	6,276	-0.02%
2023/12/22	2	122.75	2	122.50	122.00	0	6,259	0.00%
2023/12/21	1	123.50	2	123.75	123.50	-1	6,230	-0.02%
2023/12/20	7	124.71	3	124.33	124.50	4	6,209	0.06%
2023/12/19	6	125.75	12	124.54	125.00	-6	6,196	-0.10%
2023/12/18	14	130.14	18	128.64	128.50	-4	6,165	-0.06%
2023/12/15	11.2	131.77	0	0.00	130.50	11.2	6,163	0.18%
2023/12/14	13	135.85	4	136.00	134.00	9	6,053	0.15%
2023/12/13	7	134.00	11	133.59	132.50	-4	5,999	-0.07%
2023/12/12	1	132.50	2	133.50	132.00	-1	5,991	-0.02%
2023/12/11	11	136.23	10.4	136.38	134.50	0.6	5,960	0.01%
2023/12/08	7.1	135.45	9	131.39	132.50	-1.9	5,858	-0.03%
2023/12/07	9.4	134.02	5	132.60	133.00	4.4	5,800	0.08%
2023/12/06	2.2	133.57	9	135.28	134.00	-6.9	5,791	-0.12%
2023/12/05	11	140.59	2	137.00	136.50	9	5,742	0.16%
2023/12/04	3	140.83	7	141.36	140.50	-4	5,676	-0.07%
2023/12/01	4	139.38	4	140.00	140.00	0	5,655	0.00%
2023/11/30	16.1	138.71	20	137.80	136.50	-3.9	5,545	-0.07%
2023/11/29	10	135.60	13	137.04	139.50	-3	5,607	-0.05%
2023/11/28	3	126.33	1	126.50	127.00	2	5,566	0.04%
2023/11/27	2	120.50	0	0.00	120.00	2	5,470	0.04%
2023/11/24	9	126.56	12	125.29	124.00	-3	5,395	-0.06%
2023/11/23	2	120.50	11	121.18	122.00	-9	5,097	-0.18%
2023/11/22	8	118.38	1	118.00	120.00	7	4,996	0.14%
2023/11/21	8	117.50	0	0.00	116.50	8	4,921	0.16%
2023/11/20	0	0.00	1	116.50	116.00	-1	4,900	-0.02%
2023/11/17	1	117.50	0	0.00	119.50	1	4,843	0.02%
2023/11/16	0	0.00	2	117.25	117.00	-2	4,848	-0.04%
2023/11/15	1	118.00	1	117.50	117.00	0	4,832	0.00%
2023/11/14	3	116.83	0	0.00	116.50	3	4,799	0.06%
2023/11/13	0	0.00	1	121.50	121.50	-1	4,733	-0.02%
2023/11/10	1	121.50	1	121.00	121.50	0	4,696	0.00%
2023/11/09	11	124.36	12	124.00	124.00	-1	4,613	-0.02%
2023/11/08	1	124.50	16	124.00	123.50	-15	4,562	-0.33%
2023/11/07	0	0.00	2	124.50	124.50	-2	4,481	-0.04%
2023/11/06	1	122.50	40	122.55	123.50	-39	4,397	-0.89%
2023/11/03	55	121.72	15	122.10	122.00	40	4,290	0.93%
2023/11/02	9	118.56	10	117.10	118.50	-1	4,019	-0.02%
2023/11/01	4	111.50	7	112.86	111.00	-3	3,663	-0.08%
2023/10/31	1	106.00	1	104.50	104.50	0	3,393	0.00%
2023/10/26	2	103.75	0	0.00	103.50	2	3,399	0.06%
2023/10/19	0	0.00	2	106.00	106.00	-2	3,429	-0.06%
2023/10/18	0	0.00	1	106.50	105.50	-1	3,449	-0.03%
2023/10/13	1	106.00	1	107.00	108.00	0	3,490	0.00%
2023/10/12	1	107.50	4	106.75	108.00	-3	3,510	-0.09%
2023/10/04	2	99.25	1	99.30	99.30	1	3,489	0.03%
2023/10/03	3	100.83	2	101.25	100.50	1	3,477	0.03%
2023/10/02	1	103.50	1	104.00	103.50	0	3,476	0.00%
2023/09/22	1	100.50	2	102.00	103.50	-1	3,520	-0.03%
2023/09/21	6	100.45	3	100.43	99.60	3	3,548	0.08%
2023/09/20	3	104.17	1	102.50	103.50	2	3,493	0.06%
2023/09/19	4	107.88	3	105.50	106.00	1	3,442	0.03%
2023/09/18	11	107.82	3	108.50	108.00	8	3,369	0.24%
2023/09/15	3	108.33	1	108.00	108.00	2	3,331	0.06%
2023/09/13	1	107.50	1	105.00	105.50	0	3,280	0.00%
2023/09/12	1	106.50	1	106.00	106.00	0	3,264	0.00%
2023/09/11	0	0.00	2	106.75	105.00	-2	3,251	-0.06%
2023/09/08	2	106.00	0	0.00	106.00	2	3,229	0.06%
2023/09/07	6	107.50	14.1	108.91	106.50	-8.1	3,205	-0.25%
2023/09/06	12	109.33	3	107.50	111.00	9	3,129	0.29%
2023/09/05	6	107.92	7.1	108.64	107.50	-1.1	3,044	-0.04%
2023/09/04	13	109.04	12	109.08	107.00	1	2,971	0.03%
2023/09/01	1	108.00	25.5	106.93	108.00	-24.5	2,638	-0.93%
2023/08/31	0.1	97.40	0	0.00	98.60	0.1	2,250	0.00%
2023/08/25	0	0.00	0.1	95.50	95.00	-0.1	2,442	0.00%
2023/08/22	0	0.00	14	96.22	96.30	-14	2,500	-0.56%
2023/08/21	0	0.00	1	95.30	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	1	95.50	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	4	94.63	94.00	-4	2,490	-0.16%
2023/08/15	6	91.30	0	0.00	91.10	6	2,505	0.24%
2023/08/11	1	90.80	2	92.05	91.50	-1	2,558	-0.04%
2023/08/10	2	90.45	0	0.00	90.00	2	2,589	0.08%
2023/08/09	1.1	90.94	0	0.00	90.30	1.1	2,610	0.04%
2023/08/08	2	91.75	0	0.00	91.30	2	2,629	0.08%
2023/08/07	0	0.00	1	92.70	92.70	-1	2,650	-0.04%
2023/08/04	2	93.25	0	0.00	93.00	2	2,678	0.07%
2023/08/02	8	93.55	4	94.83	93.30	4	2,678	0.15%
2023/08/01	2	94.90	4	97.38	94.70	-2	2,797	-0.07%
2023/07/31	2	94.95	5	96.56	94.90	-3	2,977	-0.10%
2023/07/28	0	0.00	2	96.40	95.70	-2	2,962	-0.07%
2023/07/27	1	94.80	0	0.00	95.90	1	2,936	0.03%
2023/07/26	4	93.80	1	93.80	94.00	3	2,922	0.10%
2023/07/25	2.1	95.01	1	95.30	95.00	1.1	2,934	0.04%
2023/07/24	0	0.00	1	95.40	94.10	-1	2,945	-0.03%
2023/07/21	3	97.10	7	97.84	97.30	-4	2,935	-0.14%
2023/07/20	1	99.50	1	100.00	99.80	0	2,954	0.00%
2023/07/19	12	99.73	0.1	98.80	98.50	11.9	2,970	0.40%
2023/07/18	5	102.50	7	100.16	99.30	-2	3,009	-0.07%
2023/07/17	1.1	100.39	1.1	98.50	100.50	0	2,991	0.00%
2023/07/14	1	97.90	0	0.00	97.90	1	2,973	0.03%
2023/07/13	5	98.52	0	0.00	96.40	5	3,004	0.17%
2023/07/11	0	0.00	1	96.70	96.60	-1	3,173	-0.03%
2023/07/07	3	93.77	3	94.57	94.70	0	3,602	0.00%
2023/07/06	2	95.25	8	95.53	94.80	-6	3,681	-0.16%
2023/07/05	0	0.00	1	96.40	96.10	-1	3,830	-0.03%
2023/07/04	1	95.90	0	0.00	96.60	1	3,818	0.03%
2023/06/29	0	0.00	5	97.14	96.80	-5	3,841	-0.13%
2023/06/26	1	94.50	0	0.00	94.80	1	3,767	0.03%
2023/06/21	2	96.00	0	0.00	94.90	2	3,782	0.05%
2023/06/19	1.1	95.88	0	0.00	95.30	1.1	3,758	0.03%
2023/06/15	2	96.00	2	95.95	96.80	0	3,729	0.00%
2023/06/14	1	95.90	1	95.60	95.70	0	3,742	0.00%
2023/06/13	1	95.30	0	0.00	96.10	1	3,752	0.03%
2023/06/12	1	95.00	0	0.00	94.80	1	3,752	0.03%
2023/06/09	1	96.10	0	0.00	96.10	1	3,703	0.03%
2023/06/08	4.3	96.17	2	95.95	95.10	2.3	3,694	0.06%
2023/06/07	1.1	99.17	0	0.00	99.10	1.1	3,651	0.03%
2023/06/06	5.2	100.03	0	0.00	99.00	5.2	3,634	0.14%
2023/06/05	4	104.75	1	104.50	104.50	3	3,576	0.08%
2023/06/02	0	0.00	3	105.33	105.50	-3	3,542	-0.08%
2023/06/01	2	103.97	1	103.50	102.50	1	3,538	0.03%
2023/05/31	0	102.50	0	0.00	104.00	0	3,541	0.00%
2023/05/30	2	100.00	0	0.00	100.00	2	3,488	0.06%
2023/05/29	0	0.00	2	100.50	101.00	-2	3,544	-0.06%
2023/05/26	1	100.00	3	99.63	100.50	-2	3,572	-0.06%
2023/05/25	3	99.30	0	0.00	99.50	3	3,578	0.08%
2023/05/22	1	99.40	0.1	100.50	100.50	0.9	3,656	0.02%
2023/05/19	2	101.00	2	98.90	98.60	0	3,757	0.00%
2023/05/17	0	0.00	4	98.75	98.40	-4	3,903	-0.10%
2023/05/16	0	0.00	1	97.40	98.20	-1	3,933	-0.03%
2023/05/15	2	94.00	1	94.70	95.20	1	3,896	0.03%
2023/05/12	5	95.46	3	96.03	95.70	2	3,887	0.05%
2023/05/11	0	0.00	1	96.70	96.60	-1	3,945	-0.03%
2023/05/10	1	99.20	2	99.35	98.70	-1	3,936	-0.03%
2023/05/09	1	99.80	2	98.90	99.00	-1	3,924	-0.03%
2023/05/08	4	99.90	2	101.25	99.80	2	3,908	0.05%
2023/05/05	3	99.87	7.1	100.18	102.00	-4.1	3,817	-0.11%
2023/05/04	2	94.05	4	94.35	94.30	-2	3,859	-0.05%
2023/05/03	1.1	94.86	0	0.00	94.60	1.1	4,051	0.03%
2023/05/02	1	95.70	0	0.00	95.90	1	4,090	0.02%
2023/04/28	1	95.10	0	0.00	95.40	1	4,112	0.02%
2023/04/27	0	0.00	0.3	94.80	93.70	-0.3	4,077	-0.01%
2023/04/26	1	94.00	2	94.20	94.00	-1	4,061	-0.02%
2023/04/25	4	92.60	1	95.60	93.30	3	4,030	0.07%
2023/04/24	3	97.37	3	97.33	96.70	0	3,990	0.00%
2023/04/21	4	98.90	2	100.50	97.10	2	3,959	0.05%
2023/04/20	2	103.00	5	103.40	102.00	-3	3,892	-0.08%
2023/04/19	2	104.75	1	103.00	103.00	1	3,884	0.03%
2023/04/18	3	107.33	2	107.50	106.00	1	3,843	0.03%
2023/04/17	11	109.91	7	107.50	107.00	4	3,789	0.11%
2023/04/14	12	111.04	10.1	111.03	110.50	1.9	3,725	0.05%
2023/04/13	12	110.38	11	109.77	109.00	1	3,574	0.03%
2023/04/12	11	107.73	8	105.63	110.00	3	3,373	0.09%
2023/04/11	3	100.83	4	101.63	102.50	-1	3,130	-0.03%
2023/04/10	5	100.40	9	100.62	100.00	-4	3,037	-0.13%
2023/04/07	0	0.00	1	94.50	94.70	-1	2,876	-0.03%
2023/04/06	3	94.20	0	0.00	94.70	3	2,867	0.10%
2023/03/31	2	97.15	0	0.00	96.70	2	2,850	0.07%
2023/03/30	0	0.00	2	95.40	95.50	-2	2,825	-0.07%
2023/03/29	2	93.30	6	93.90	94.10	-4	2,840	-0.14%
2023/03/24	6	96.90	1	97.20	98.00	5	2,895	0.17%
2023/03/23	0	0.00	1	96.70	96.20	-1	2,865	-0.03%
2023/03/22	0	0.00	2	94.90	95.20	-2	2,848	-0.07%
2023/03/20	1	93.90	2	94.10	94.10	-1	2,897	-0.03%
2023/03/16	2	91.80	0	0.00	92.90	2	2,893	0.07%
2023/03/15	0	0.00	1	94.30	94.70	-1	2,884	-0.03%
2023/03/14	1	93.80	1	93.50	93.50	0	2,882	0.00%
2023/03/13	1	94.80	1	95.40	95.00	0	2,909	0.00%
2023/03/10	3	96.40	2	95.10	95.30	1	2,904	0.03%
2023/03/09	1	101.00	0	0.00	98.70	1	2,871	0.03%
2023/03/06	4	99.43	8	101.46	102.00	-4	2,805	-0.14%
2023/03/03	6	97.93	5	97.72	97.60	1	2,749	0.04%
2023/03/02	1	96.10	1	96.20	95.90	0	2,722	0.00%
2023/03/01	5	98.30	1.1	97.22	97.10	3.9	2,690	0.14%
2023/02/23	3.2	99.88	5	100.20	101.00	-1.8	2,578	-0.07%
2023/02/22	3	98.50	3	98.37	98.10	0	2,553	0.00%
2023/02/21	5	102.00	4	101.13	101.00	1	2,515	0.04%
2023/02/20	3.2	101.16	3.2	100.53	100.50	0	2,502	0.00%
2023/02/17	3	100.50	1	100.00	101.00	2	2,476	0.08%
2023/02/16	9	95.51	13	99.48	100.50	-4	2,360	-0.17%
2023/02/15	7	94.50	3	93.90	93.90	4	2,239	0.18%
2023/02/14	2	94.85	5.5	95.55	95.70	-3.5	2,217	-0.16%
2023/02/13	1	93.30	3	92.00	93.70	-2	2,211	-0.09%
2023/02/10	4	94.15	10.7	93.92	93.00	-6.7	2,224	-0.30%
2023/02/09	1	96.00	0.6	96.00	94.80	0.5	2,220	0.02%
2023/02/08	2	99.05	3	99.07	98.70	-1	2,154	-0.05%
2023/02/07	1	97.70	0.5	97.80	98.50	0.6	2,151	0.03%
2023/02/06	3	99.30	3	98.83	98.70	0	2,182	0.00%
2023/02/03	3	100.67	2	100.50	100.00	1	2,200	0.05%
2023/02/02	14.3	101.17	20	100.40	101.50	-5.7	2,212	-0.26%
2023/02/01	2	94.30	2.5	93.78	98.80	-0.5	2,022	-0.02%
2023/01/31	0	0.00	2	88.70	89.90	-2	1,830	-0.11%
2023/01/30	0.5	86.70	3	87.13	87.70	-2.5	1,790	-0.14%
2023/01/17	1	83.70	0	0.00	84.00	1	1,776	0.06%
2023/01/11	2	85.55	0	0.00	85.60	2	1,832	0.11%
2023/01/10	1	85.60	0	0.00	86.00	1	1,854	0.05%
2023/01/09	0	0.00	3	84.63	85.60	-3	1,859	-0.16%
2023/01/06	1	82.30	2	81.40	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	1	81.00	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	3	80.67	80.90	-3	1,856	-0.16%
2022/12/28	1	78.50	0	0.00	78.50	1	1,898	0.05%
2022/12/27	1	79.70	0	0.00	79.90	1	1,910	0.05%
2022/12/22	1	80.00	0	0.00	79.80	1	1,986	0.05%
2022/12/20	8	80.49	8	79.70	78.00	0	1,984	0.00%
2022/12/19	1	80.70	0	80.80	80.50	1	1,998	0.05%
2022/12/16	1	80.90	0	0.00	81.00	1	1,986	0.05%
2022/12/12	0	0.00	1	80.80	84.50	-1	1,974	-0.05%
2022/12/09	0	0.00	0.1	84.90	82.10	-0.1	1,964	-0.01%
2022/12/06	3	86.67	0	0.00	85.80	3	1,964	0.15%
2022/12/05	0	0.00	1	89.90	89.00	-1	1,998	-0.05%
2022/12/02	0	0.00	1.6	88.32	88.40	-1.6	2,000	-0.08%
2022/11/30	1	85.70	1	86.80	87.30	0	1,984	0.00%
2022/11/29	1	83.90	0	0.00	85.40	1	1,979	0.05%
2022/11/28	0	84.60	1	84.40	84.10	-1	1,976	-0.05%
2022/11/25	1	85.50	3	86.57	85.20	-2	1,987	-0.10%
2022/11/23	0	84.64	0	0.00	84.20	0	1,994	0.00%
2022/11/22	3	84.96	0	0.00	84.70	3	2,018	0.15%
2022/11/21	0	86.00	0.2	85.60	85.20	-0.2	2,018	-0.01%
2022/11/18	0.2	87.57	0	0.00	86.90	0.2	2,012	0.01%
2022/11/16	1.1	87.89	0	0.00	87.30	1.1	1,996	0.05%
2022/11/15	1	87.10	1	88.40	88.40	0	1,980	0.00%
2022/11/11	1	88.30	6	86.43	85.60	-5	1,977	-0.25%
2022/11/10	0.4	84.50	1	84.00	84.70	-0.6	1,929	-0.03%
2022/11/09	2	82.50	5	84.08	84.10	-3	1,921	-0.16%
2022/11/08	6	82.07	2	81.20	81.20	4	1,873	0.21%
2022/11/07	1	81.60	1	81.40	81.40	0	1,855	0.00%
2022/11/04	2	81.30	4	81.38	81.70	-2	1,840	-0.11%
2022/11/03	0.1	80.40	1	80.30	80.60	-0.9	1,832	-0.05%
2022/11/02	6	79.38	10	79.79	79.50	-4	1,824	-0.22%
2022/11/01	0	0.00	5	81.40	81.50	-5	1,785	-0.28%
2022/10/31	0	0.00	5	77.22	79.00	-5	1,729	-0.29%
2022/10/28	6	74.25	0	0.00	73.10	6	1,671	0.36%
2022/10/25	0	0.00	7	76.60	77.00	-7	1,637	-0.43%
2022/10/24	0	0.00	4	77.08	76.80	-4	1,620	-0.25%
2022/10/21	13	74.22	2	74.80	73.50	11	1,610	0.68%
2022/10/17	3	73.40	20	73.26	76.90	-17	1,562	-1.09%
2022/10/14	5	73.96	3	75.40	75.30	2	1,580	0.13%
2022/10/13	19.2	72.81	19	72.91	71.90	0.2	1,593	0.01%
2022/10/12	13	74.41	1	74.00	74.80	12	1,603	0.75%
2022/10/11	1	74.60	0	0.00	74.60	1	1,618	0.06%
2022/10/05	1	78.60	0	0.00	78.20	1	1,639	0.06%
2022/10/04	0	0.00	2	75.90	76.90	-2	1,638	-0.12%
2022/10/03	1	74.10	1	74.90	74.00	0	1,648	0.00%
2022/09/30	1	73.90	1	73.40	74.50	0	1,688	0.00%
2022/09/29	1	74.70	2	75.05	75.20	-1	1,690	-0.06%
2022/09/28	2	74.20	0	0.00	73.30	2	1,679	0.12%
2022/09/27	1	77.10	0	0.00	78.10	1	1,687	0.06%
2022/09/26	1	77.60	0	0.00	77.00	1	1,720	0.06%
2022/09/23	0	0.00	1	84.00	83.40	-1	1,758	-0.06%
2022/09/22	1	83.80	0	0.00	84.30	1	1,779	0.06%
2022/09/19	1	87.10	0	0.00	87.20	1	1,758	0.06%
2022/09/16	1	89.50	1	88.80	88.40	0	1,762	0.00%
2022/09/15	0	0.00	2	91.85	90.50	-2	1,767	-0.11%
2022/09/14	1	89.60	0	0.00	91.60	1	1,772	0.06%
2022/09/13	3	92.77	0	0.00	92.90	3	1,776	0.17%
2022/09/12	0	0.00	7	92.40	92.90	-7	1,817	-0.39%
2022/09/08	1	88.70	2	87.25	87.40	-1	1,799	-0.06%
2022/09/07	3	84.27	3	84.53	84.20	0	1,786	0.00%
2022/09/06	3	87.50	35	86.65	86.00	-32	1,814	-1.77%
2022/09/05	0	0.00	7	87.40	87.40	-7	1,820	-0.38%
2022/09/02	2	90.00	5	89.92	89.90	-3	1,830	-0.16%
2022/09/01	4	90.50	0	0.00	90.20	4	1,837	0.22%
2022/08/31	0	0.00	1	91.80	93.00	-1	1,821	-0.05%
2022/08/30	2	90.90	1	91.00	91.60	1	1,817	0.06%
2022/08/29	1	90.80	0	0.00	90.20	1	1,819	0.05%
2022/08/25	1	93.50	5	93.72	94.00	-4	1,843	-0.22%
2022/08/24	15	91.64	0	0.00	91.70	15	1,850	0.81%
2022/08/23	2	92.60	1	92.60	92.60	1	1,860	0.05%
2022/08/22	1	93.70	0	0.00	93.90	1	1,915	0.05%
2022/08/19	0	0.00	2	94.40	94.80	-2	1,950	-0.10%
2022/08/18	22	92.79	0	0.00	93.40	22	1,949	1.13%
2022/08/17	0	0.00	15	94.20	94.80	-15	1,934	-0.78%
2022/08/16	5	93.50	0	0.00	93.40	5	1,923	0.26%
2022/08/12	5	92.50	0	0.00	93.50	5	1,913	0.26%
2022/08/08	1	93.60	0	0.00	94.00	1	1,963	0.05%
2022/08/05	5	95.90	1	96.40	96.20	4	1,966	0.20%
2022/08/04	6	94.22	34	93.51	94.70	-28	2,001	-1.40%
2022/08/03	0	0.00	2	97.60	96.40	-2	2,033	-0.10%
2022/08/02	4	96.98	1	96.70	96.00	3	2,068	0.15%
2022/08/01	1	99.50	0	0.00	99.40	1	2,112	0.05%
2022/07/28	2	100.25	2	102.50	101.00	0	2,169	0.00%
2022/07/27	1	99.90	3	100.33	101.50	-2	2,218	-0.09%
2022/07/26	1	99.80	0	0.00	99.50	1	2,220	0.05%
2022/07/25	1	102.00	1	101.00	102.00	0	2,221	0.00%
2022/07/22	1	102.00	1	102.50	102.00	0	2,232	0.00%
2022/07/21	1	103.00	0	0.00	102.50	1	2,237	0.04%
2022/07/20	1	101.00	1	99.10	98.80	0	2,209	0.00%
2022/07/19	2	99.95	1	100.50	99.90	1	2,217	0.05%
2022/07/18	1	97.00	0	0.00	99.00	1	2,197	0.05%
2022/07/15	1	95.70	1	96.10	96.30	0	2,184	0.00%
2022/07/14	1	95.40	1	95.20	95.90	0	2,225	0.00%
2022/07/13	4	92.63	4	92.93	92.00	0	2,215	0.00%
2022/07/12	4	90.98	4	91.05	90.00	0	2,209	0.00%
2022/07/08	5	94.44	5	95.34	94.50	0	2,180	0.00%
2022/07/05	3	87.63	3	87.30	88.60	0	2,149	0.00%
2022/07/04	1	85.80	1	84.30	85.80	0	2,128	0.00%
2022/07/01	4	87.93	14	89.04	82.70	-10	2,102	-0.48%
2022/06/30	2	90.05	4	89.90	89.70	-2	2,029	-0.10%
2022/06/29	2	93.30	1	93.80	93.10	1	2,000	0.05%
2022/06/28	4	95.90	1	97.70	95.20	3	1,986	0.15%
2022/06/27	0	0.00	2	96.70	97.90	-2	1,996	-0.10%
2022/06/24	0	0.00	1	95.90	95.00	-1	1,995	-0.05%
2022/06/23	2	93.45	2	94.20	93.60	0	1,987	0.00%
2022/06/22	1	95.00	1	93.10	93.10	0	1,977	0.00%
2022/06/17	4	100.50	0	0.00	100.50	4	1,903	0.21%
2022/06/16	2	105.00	2	105.25	103.00	0	1,869	0.00%
2022/06/15	1	106.00	1	107.50	105.50	0	1,869	0.00%
2022/06/14	3	106.33	2	106.25	107.50	1	1,882	0.05%
2022/06/13	3	108.83	0	0.00	107.00	3	1,903	0.16%
2022/06/10	2	113.50	2	113.50	113.50	0	1,898	0.00%
2022/06/09	2	117.25	2	117.75	117.00	0	1,888	0.00%
2022/06/08	1	118.50	1	119.00	118.00	0	1,893	0.00%
2022/06/07	1	119.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	2	120.00	3	119.33	120.00	-1	1,916	-0.05%
2022/06/02	1	118.00	1	116.50	118.00	0	1,928	0.00%
2022/06/01	2	117.25	2	117.25	116.50	0	1,952	0.00%
2022/05/31	1	115.50	1	116.00	116.00	0	1,951	0.00%
2022/05/30	3	116.83	4	116.88	116.50	-1	1,952	-0.05%
2022/05/27	4	115.56	2	113.00	116.00	2	1,899	0.11%
2022/05/26	3	112.00	4	112.38	111.00	-1	1,893	-0.05%
2022/05/25	2	110.25	2	109.50	111.00	0	1,904	0.00%
2022/05/23	2	111.00	2	112.00	111.50	0	1,969	0.00%
2022/05/19	1	109.50	2	111.50	111.00	-1	2,006	-0.05%
2022/05/18	4	114.88	4	113.75	113.00	0	2,013	0.00%
2022/05/17	0	0.00	1	110.50	112.50	-1	1,983	-0.05%
2022/05/16	4	107.25	3	106.50	106.50	1	1,962	0.05%
2022/05/13	2	106.00	3	106.00	106.50	-1	1,960	-0.05%
2022/05/12	6	105.67	7	105.93	104.00	-1	1,959	-0.05%
2022/05/11	3	106.83	3	107.33	107.00	0	1,937	0.00%
2022/05/10	9	109.39	9	107.17	109.50	0	1,916	0.00%
2022/05/09	6	109.75	3	109.17	108.50	3	1,890	0.16%
2022/05/06	13	113.65	0	113.50	113.00	13	1,844	0.70%
2022/05/05	4	117.75	1	118.00	118.00	3	1,829	0.16%
2022/05/04	27.5	118.16	3	117.67	117.50	24.5	1,823	1.34%
2022/05/03	2	123.00	1	123.00	123.50	1	1,783	0.06%
2022/04/29	1	123.00	1	122.50	122.50	0	1,790	0.00%
2022/04/28	0	0.00	1	122.00	122.50	-1	1,798	-0.06%
2022/04/27	5	119.30	4	118.88	121.00	1	1,787	0.06%
2022/04/26	3	121.67	3	121.00	121.00	0	1,777	0.00%
2022/04/25	6	121.83	0	0.00	121.50	6	1,827	0.33%
2022/04/22	6	129.08	4	129.88	129.00	2	1,809	0.11%
2022/04/21	0	0.00	8	131.19	132.00	-8	1,832	-0.44%
2022/04/20	5	127.80	0	0.00	129.00	5	1,853	0.27%
2022/04/18	3	127.83	1	129.00	128.00	2	1,927	0.10%
2022/04/15	1	129.50	2	129.00	129.00	-1	1,936	-0.05%
2022/04/14	10	132.00	1	132.50	131.50	9	1,985	0.45%
2022/04/12	1	128.00	1	129.50	128.00	0	2,103	0.00%
2022/04/11	2.5	131.40	11	129.95	128.50	-8.5	2,361	-0.36%
2022/04/08	0	0.00	0	136.50	136.00	0	2,391	0.00%
2022/04/07	2	138.25	0	0.00	135.50	2	2,394	0.08%
2022/03/31	2	143.25	2	143.75	142.00	0	2,416	0.00%
2022/03/30	0	0.00	2	143.50	143.50	-2	2,449	-0.08%
2022/03/29	1	140.00	1	140.50	141.00	0	2,473	0.00%
2022/03/25	11	142.50	1	141.00	141.00	10	2,537	0.39%
2022/03/24	2	144.00	0	0.00	144.00	2	2,548	0.08%
2022/03/23	4	145.50	0	0.00	145.00	4	2,577	0.16%
2022/03/21	0	0.00	1	145.00	144.00	-1	2,726	-0.04%
2022/03/18	1	142.00	1	142.50	144.00	0	2,776	0.00%
2022/03/17	0	0.00	3	141.50	144.50	-3	2,810	-0.11%
2022/03/16	2.1	137.26	2	137.00	136.00	0.1	2,793	0.00%
2022/03/15	1	139.00	3	139.00	138.50	-2	2,798	-0.07%
2022/03/14	1	141.00	1	141.50	141.50	0	2,835	0.00%
2022/03/11	2	140.50	0	0.00	141.50	2	2,949	0.07%
2022/03/10	0	0.00	2	143.00	142.50	-2	2,981	-0.07%
2022/03/09	3	140.00	2	140.00	139.50	1	3,012	0.03%
2022/03/08	2	138.50	0	0.00	138.00	2	3,068	0.07%
2022/03/07	0.1	142.50	1	142.50	142.00	-0.9	3,125	-0.03%
2022/03/04	5	148.50	1	149.00	148.00	4	3,559	0.11%
2022/03/03	2	150.50	0	0.00	150.00	2	3,658	0.05%
2022/03/02	2	150.50	0	0.00	151.00	2	3,710	0.05%
2022/03/01	6	149.33	7	151.07	151.00	-1	3,751	-0.03%
2022/02/25	2	147.00	1	148.50	146.00	1	3,827	0.03%
2022/02/24	4	148.25	2	149.25	146.50	2	3,894	0.05%
2022/02/23	3	151.67	2	152.25	151.50	1	3,966	0.03%
2022/02/22	2	152.00	0	0.00	153.50	2	4,041	0.05%
2022/02/21	5	157.20	1	157.50	157.50	4	4,181	0.10%
2022/02/18	4	156.38	2	156.75	157.00	2	4,352	0.05%
2022/02/15	0	0.00	0	156.00	155.00	0	4,472	0.00%
2022/02/11	0	158.50	0	0.00	159.50	0	4,542	0.00%
2022/02/10	0	159.00	2	159.00	158.50	-2	4,635	-0.04%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/07	0	0.00	2	153.50	153.50	-2	4,964	-0.04%
2022/01/26	4	150.88	0	0.00	150.50	4	5,156	0.08%
2022/01/25	1	151.50	7	152.14	151.00	-6	5,207	-0.12%
2022/01/21	3	155.50	3	155.50	155.50	0	5,227	0.00%
2022/01/20	1	158.50	1	157.00	158.50	0	5,272	0.00%
2022/01/19	2	156.50	1	156.50	156.50	1	5,293	0.02%
2022/01/18	3	160.50	2	159.75	157.50	1	5,301	0.02%
2022/01/17	1	157.50	0	0.00	157.00	1	5,263	0.02%
2022/01/13	2.1	153.79	6	153.83	154.50	-3.9	5,271	-0.07%
2022/01/12	9	157.33	1	156.00	156.00	8	5,279	0.15%
2022/01/11	3	161.00	11	160.59	160.50	-8	5,269	-0.15%
2022/01/10	4	166.25	2	166.75	167.50	2	5,210	0.04%
2022/01/07	2.1	171.79	2	170.25	167.00	0.1	5,231	0.00%
2022/01/06	1	171.50	4	171.50	171.50	-3	5,233	-0.06%
2022/01/05	4	176.00	0.5	174.00	173.00	3.5	5,265	0.07%
2022/01/04	2	176.25	4	176.13	177.00	-2	5,217	-0.04%
2022/01/03	2	169.50	5	170.10	171.00	-3	4,972	-0.06%
2021/12/30	3	166.50	5	167.00	167.00	-2	4,978	-0.04%
2021/12/29	15	166.57	2	167.75	166.50	13	5,008	0.26%
2021/12/27	0	0.00	1	168.00	167.00	-1	5,057	-0.02%
2021/12/24	10	166.00	0.2	167.50	166.00	9.8	5,096	0.19%
2021/12/23	1	169.00	0	0.00	169.00	1	5,131	0.02%
2021/12/22	4	168.38	1	169.00	169.00	3	5,181	0.06%
2021/12/21	0.1	165.00	0.1	168.00	167.00	0	5,179	0.00%
2021/12/20	1	166.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	2	166.50	2	165.50	166.50	0	5,157	0.00%
2021/12/15	6	167.25	4	168.38	167.50	2	5,114	0.04%
2021/12/14	4	162.75	6	162.83	162.50	-2	5,024	-0.04%
2021/12/13	2	162.50	1	162.00	162.00	1	5,000	0.02%
2021/12/10	1	164.00	0	0.00	164.00	1	4,978	0.02%
2021/12/08	2.2	164.96	5	165.10	164.00	-2.8	4,937	-0.06%
2021/12/07	2	165.25	7.3	164.73	164.00	-5.3	4,901	-0.11%
2021/12/03	1.1	172.55	1	172.00	172.50	0.1	4,804	0.00%
2021/12/02	9.1	173.70	1	176.00	171.00	8.1	4,774	0.17%
2021/12/01	4	175.13	0	0.00	174.50	4	4,705	0.09%
2021/11/30	4.1	175.82	2	176.75	173.50	2.1	4,614	0.05%
2021/11/29	3	173.83	5	173.50	176.00	-2	4,155	-0.05%
2021/11/26	1	175.00	0	0.00	173.00	1	4,068	0.02%
2021/11/25	1	181.00	0	0.00	178.50	1	4,027	0.02%
2021/11/24	3	179.50	3.1	179.81	179.50	-0.1	3,993	0.00%
2021/11/23	0.1	182.00	3	180.17	180.00	-2.9	3,928	-0.07%
2021/11/22	0.2	183.00	0	0.00	183.50	0.2	3,864	0.01%
2021/11/19	3	175.64	1	176.00	177.50	2	3,775	0.05%
2021/11/18	4	174.75	10	173.40	175.00	-6	3,691	-0.16%
2021/11/17	5	169.60	12	164.00	171.00	-7	3,533	-0.20%
2021/11/16	6.1	159.67	9	160.61	160.50	-3	3,392	-0.09%
2021/11/15	1	159.50	2	160.00	160.00	-1	3,437	-0.03%
2021/11/12	6	155.50	1	155.00	154.50	5	3,408	0.15%
2021/11/11	0	0.00	1	157.50	156.50	-1	3,375	-0.03%
2021/11/10	2	158.50	0	0.00	159.00	2	3,368	0.06%
2021/11/09	4	156.75	5	153.60	159.00	-1	3,360	-0.03%
2021/11/08	2	150.75	1	151.50	151.50	1	3,263	0.03%
2021/11/05	0	0.00	1	154.50	154.00	-1	3,245	-0.03%
2021/11/04	23.3	159.78	15	157.97	157.50	8.3	3,204	0.26%
2021/11/03	4	153.38	11.4	155.13	158.00	-7.4	2,986	-0.25%
2021/11/02	4	144.88	0.6	144.50	144.00	3.4	2,795	0.12%
2021/10/29	0	0.00	2	151.75	151.00	-2	2,726	-0.07%
2021/10/28	1.3	154.04	1	155.00	153.50	0.3	2,728	0.01%
2021/10/27	3	148.67	0.2	149.50	151.50	2.8	2,699	0.10%
2021/10/26	21	150.55	1	152.00	150.50	20	2,695	0.74%
2021/10/25	0.1	150.50	1	149.00	151.50	-0.9	2,686	-0.03%
2021/10/22	4	147.88	2	148.00	149.00	2	2,717	0.07%
2021/10/21	2	146.50	2.5	147.90	147.50	-0.5	2,735	-0.02%
2021/10/20	1	145.00	3	145.17	147.50	-2	2,728	-0.07%
2021/10/19	3	141.83	3.5	144.14	145.00	-0.5	2,729	-0.02%
2021/10/15	2	145.00	1	144.50	146.00	1	2,798	0.04%
2021/10/14	5	140.00	5	140.50	142.00	0	2,803	0.00%
2021/10/13	1	142.50	0.3	141.00	138.50	0.7	2,790	0.03%
2021/10/12	8	144.31	21	144.74	144.00	-13	2,750	-0.47%
2021/10/08	16	150.94	0	0.00	148.00	16	2,757	0.58%
2021/10/07	2.1	148.71	1	148.50	150.00	1.1	2,769	0.04%
2021/10/06	3	148.17	2	148.50	143.50	1	2,748	0.04%
2021/10/05	0.1	146.50	0	0.00	149.00	0.1	2,729	0.00%
2021/10/04	0.1	148.00	0	0.00	146.00	0.1	2,731	0.00%
2021/10/01	1	148.00	0	0.00	149.50	1	2,788	0.04%
2021/09/30	2	153.00	1	153.00	153.00	1	2,839	0.04%
2021/09/29	2	151.00	0	0.00	155.00	2	2,848	0.07%
2021/09/28	1	158.50	0	0.00	158.00	1	2,819	0.04%
2021/09/27	1	165.00	1	165.50	163.50	0	2,851	0.00%
2021/09/24	5	166.80	3	167.17	166.50	2	3,018	0.07%
2021/09/22	1	165.00	0	0.00	165.00	1	3,268	0.03%
2021/09/15	2	170.00	2	171.25	167.50	0	3,294	0.00%
2021/09/14	2	173.00	2	174.00	172.00	0	3,316	0.00%
2021/09/13	2	173.00	2	173.75	172.50	0	3,344	0.00%
2021/09/10	3	173.67	2	173.25	175.00	1	3,390	0.03%
2021/09/08	4	174.63	1	174.00	175.00	3	3,557	0.08%
2021/09/06	3	181.00	1	182.00	179.50	2	3,797	0.05%
2021/09/02	3	182.67	1	182.00	181.00	2	3,903	0.05%
2021/09/01	0	0.00	2	184.50	186.50	-2	3,923	-0.05%
2021/08/30	2	185.25	0	0.00	183.50	2	3,941	0.05%
2021/08/27	0	0.00	1	190.00	189.00	-1	3,972	-0.03%
2021/08/25	0	0.00	1	187.50	188.50	-1	4,002	-0.02%
2021/08/24	1	184.50	0	0.00	182.50	1	4,038	0.02%
2021/08/23	1	181.00	0	0.00	183.00	1	4,131	0.02%
2021/08/20	0	0.00	6	178.00	178.00	-6	4,185	-0.14%
2021/08/19	3	181.00	2	178.25	177.00	1	4,218	0.02%
2021/08/18	0	0.00	1	181.50	190.00	-1	4,193	-0.02%
2021/08/17	1	184.00	0	0.00	183.50	1	4,289	0.02%
2021/08/16	0	0.00	1	185.50	188.00	-1	4,359	-0.02%
2021/08/13	0	0.00	1	190.50	188.00	-1	4,494	-0.02%
2021/08/11	1	196.00	1	199.00	194.50	0	4,575	0.00%
2021/08/10	12	199.54	2	200.25	197.50	10	4,678	0.21%
2021/08/09	1	202.00	0	0.00	201.00	1	4,792	0.02%
2021/08/06	1	203.50	1	205.50	204.50	0	4,976	0.00%
2021/08/04	1	206.00	1	207.00	206.00	0	5,323	0.00%
2021/08/03	1	205.00	1	206.00	206.50	0	5,482	0.00%
2021/07/30	0	0.00	2	203.50	200.00	-2	5,638	-0.04%
2021/07/26	0	0.00	1	212.00	209.50	-1	5,999	-0.02%
2021/07/23	1	209.00	0	0.00	209.00	1	6,005	0.02%
2021/07/22	1	211.50	1	212.50	210.50	0	6,007	0.00%
2021/07/20	0.5	206.50	0	0.00	206.50	0.5	5,962	0.01%
2021/07/19	8	211.44	0	0.00	211.00	8	5,973	0.13%
2021/07/16	1	213.51	0	0.00	214.00	1	6,002	0.02%
2021/07/15	25	214.74	0	0.00	215.50	25	6,041	0.41%
2021/07/14	3	214.33	0	0.00	214.50	3	6,130	0.05%
2021/07/13	1	215.50	3	215.50	213.00	-2	6,161	-0.03%
2021/07/09	0	0.00	0	212.50	211.00	0	6,205	0.00%
2021/07/08	1	217.00	2	218.00	213.50	-1	6,299	-0.02%
2021/07/07	28	218.89	35	216.36	218.00	-7	6,299	-0.11%
2021/07/06	1	218.00	1	218.00	216.00	0	6,251	0.00%
2021/07/05	0	0.00	5	212.50	212.00	-5	6,294	-0.08%
2021/07/02	5	211.30	1	211.00	211.00	4	6,464	0.06%
2021/07/01	8	217.38	5	216.50	214.00	3	6,527	0.05%
2021/06/30	16	217.06	10.1	222.35	227.50	5.9	6,425	0.09%
2021/06/29	0	0.00	2	219.00	213.50	-2	6,349	-0.03%
2021/06/25	10	212.50	1	212.50	212.50	9	6,372	0.14%
2021/06/23	0	0.00	1	212.00	212.00	-1	6,544	-0.02%
2021/06/18	1.1	214.09	0	0.00	213.50	1.1	6,653	0.02%
2021/06/17	3	216.33	4	216.63	217.00	-1	6,663	-0.02%
2021/06/16	3	214.67	1	213.00	212.50	2	6,656	0.03%
2021/06/15	1	215.00	10	216.05	218.00	-9	6,683	-0.13%
2021/06/11	3	210.00	1	208.50	207.00	2	6,593	0.03%
2021/06/09	1	205.50	1	206.00	205.50	0	6,867	0.00%
2021/06/08	0	0.00	1	203.00	203.00	-1	7,029	-0.01%
2021/06/07	2	199.00	0	0.00	199.50	2	7,359	0.03%
2021/06/04	1	201.01	0	0.00	202.00	1	7,451	0.01%
2021/06/03	0	0.00	1	208.00	206.00	-1	7,585	-0.01%
2021/06/02	3	205.33	0	0.00	204.50	3	7,708	0.04%
2021/06/01	0	0.00	0.5	210.53	210.50	-0.5	7,761	-0.01%
2021/05/31	4.5	210.61	0	0.00	210.00	4.5	7,814	0.06%
2021/05/28	2	207.50	3	206.67	207.50	-1	7,883	-0.01%
2021/05/27	0	203.50	0	0.00	201.00	0	7,949	0.00%
2021/05/25	1	205.50	3	206.00	204.50	-2	8,404	-0.02%
2021/05/24	0	0.00	1.3	192.77	198.50	-1.3	8,596	-0.02%
2021/05/21	4.3	191.72	3	194.50	192.00	1.3	8,846	0.01%
2021/05/20	2	193.50	2	189.25	189.50	0	9,074	0.00%
2021/05/19	1	188.00	2.2	190.86	192.50	-1.2	9,315	-0.01%
2021/05/18	2	194.00	0	0.00	194.50	2	9,625	0.02%
2021/05/17	10	186.20	14	182.93	184.00	-4	9,952	-0.04%
2021/05/14	4	199.00	3	199.50	195.00	1	9,886	0.01%
2021/05/13	2	190.00	4	192.00	191.50	-2	9,736	-0.02%
2021/05/12	2	192.25	3	187.17	190.00	-1	9,752	-0.01%
2021/05/11	7	210.64	5	211.00	205.00	2	9,599	0.02%
2021/05/10	6	226.25	2	222.50	222.00	4	9,569	0.04%
2021/05/07	5	229.00	6	229.83	231.00	-1	9,587	-0.01%
2021/05/06	1	217.50	0	0.00	218.00	1	9,553	0.01%
2021/05/05	2	219.50	10	217.60	214.00	-8	9,563	-0.08%
2021/05/04	3	228.00	9	227.22	224.00	-6	9,753	-0.06%
2021/05/03	6	232.58	5	231.30	228.50	1	9,876	0.01%
2021/04/29	0.1	245.50	2	243.00	242.50	-2	9,839	-0.02%
2021/04/28	0.2	245.94	0	0.00	244.00	0.2	9,898	0.00%
2021/04/27	2	247.00	3	247.33	246.00	-1	10,010	-0.01%
2021/04/26	1	244.50	3	245.67	244.50	-2	10,064	-0.02%
2021/04/23	10	244.40	2	244.25	244.00	8	10,141	0.08%
2021/04/22	8	245.13	1	243.50	240.50	7	10,322	0.07%
2021/04/21	5	249.10	3	248.67	248.00	2	10,562	0.02%
2021/04/20	4	254.13	4	254.13	251.50	0	10,762	0.00%
2021/04/19	1	248.50	1	249.00	250.00	0	10,855	0.00%
2021/04/15	1	245.00	1	244.50	245.00	0	11,601	0.00%
2021/04/14	10	239.20	6	245.08	243.00	4	11,708	0.03%
2021/04/13	5	248.10	3	248.50	246.50	2	11,803	0.02%
2021/04/12	0	0.00	3.1	253.17	250.50	-3.1	11,900	-0.03%
2021/04/09	2	255.50	0	0.00	254.50	2	11,928	0.02%
2021/04/08	12	263.88	8	263.00	261.00	4	11,979	0.03%
2021/04/07	3	256.17	12	257.46	259.50	-9	11,879	-0.08%
2021/04/06	3	255.50	1	256.50	255.50	2	11,910	0.02%
2021/04/01	2	252.46	1	252.00	253.50	1	11,983	0.01%
2021/03/31	0	251.00	0	0.00	249.50	0	12,063	0.00%
2021/03/30	1	253.50	4	255.88	253.50	-3	12,483	-0.02%
2021/03/29	0	0.00	21	250.55	251.50	-21	12,555	-0.17%
2021/03/26	29	251.90	11	248.64	252.50	18	12,624	0.14%
2021/03/25	7	242.71	2	243.00	241.50	5	12,686	0.04%
2021/03/24	2	247.75	5	247.20	248.00	-3	12,729	-0.02%
2021/03/23	2	251.50	4.3	252.67	249.00	-2.3	12,952	-0.02%
2021/03/22	7.3	248.61	4	250.38	253.00	3.3	13,122	0.03%
2021/03/19	3	247.00	3	249.00	249.00	0	13,449	0.00%
2021/03/18	6	252.58	3	255.17	252.00	3	13,616	0.02%
2021/03/17	2	255.00	1	259.50	255.50	1	14,218	0.01%
2021/03/16	17	263.41	20	262.05	259.00	-3	15,136	-0.02%
2021/03/15	1	255.00	4	257.00	259.00	-3	15,560	-0.02%
2021/03/12	7	257.64	7	258.14	254.00	0	15,567	0.00%
2021/03/11	10.1	256.42	10	254.30	258.00	0.1	15,712	0.00%
2021/03/10	4	240.88	0	0.00	238.50	4	15,488	0.03%
2021/03/09	4	241.00	3	242.67	242.00	1	15,556	0.01%
2021/03/08	6	242.00	1.1	240.77	240.50	4.9	15,530	0.03%
2021/03/05	2	252.25	3	248.00	249.00	-1	15,774	-0.01%
2021/03/04	2	254.00	1	255.00	254.00	1	15,815	0.01%
2021/03/03	7	251.21	9	256.33	260.50	-2	15,784	-0.01%
2021/03/02	8	259.25	3	260.83	251.00	5	15,690	0.03%
2021/02/26	29	256.93	4.3	259.51	254.00	24.7	15,887	0.16%
2021/02/25	2	270.25	2	275.50	269.00	0	15,906	0.00%
2021/02/24	10	277.05	10	279.25	271.50	0	15,768	0.00%
2021/02/23	2	286.00	10	283.65	289.00	-8	15,814	-0.05%
2021/02/22	4	278.63	12	275.75	279.00	-8	15,578	-0.05%
2021/02/19	7.3	261.58	10	263.65	265.00	-2.7	15,256	-0.02%
2021/02/18	10	259.75	13	258.73	255.50	-3	15,043	-0.02%
2021/02/17	7	248.14	10.6	252.20	259.50	-3.6	14,819	-0.02%
2021/02/05	15.1	236.03	2	236.50	236.00	13.1	14,448	0.09%
2021/02/04	0	0.00	20.6	234.00	232.50	-20.6	14,569	-0.14%
2021/02/03	14	235.64	9	235.06	237.00	5	14,672	0.03%
2021/02/02	13	232.38	3	234.33	232.50	10	14,724	0.07%
2021/02/01	2.1	224.86	23	219.13	229.00	-20.9	14,787	-0.14%
2021/01/29	6	228.33	7.1	228.07	220.50	-1.1	14,800	-0.01%
2021/01/28	6.6	228.33	6	230.08	227.00	0.6	14,910	0.00%
2021/01/27	6	232.17	5	232.80	233.00	1	15,379	0.01%
2021/01/26	9	240.67	10	239.75	232.00	-1	15,864	-0.01%
2021/01/25	10	236.55	10.1	237.67	239.00	-0.1	15,610	0.00%
2021/01/22	0.1	232.00	0	0.00	231.50	0.1	15,424	0.00%
2021/01/21	5	226.50	4	228.13	228.00	1	15,383	0.01%
2021/01/20	3	227.00	2	226.50	225.50	1	15,360	0.01%
2021/01/19	13	234.92	2	237.00	234.50	11	15,332	0.07%
2021/01/18	2	228.75	4	231.00	233.50	-2	15,348	-0.01%
2021/01/15	3	236.17	0	0.00	232.00	3	15,245	0.02%
2021/01/14	0.1	235.00	1	235.00	240.00	-1	15,066	-0.01%
2021/01/13	1	238.50	1	235.00	238.50	0	14,801	0.00%
2021/01/12	2	234.00	3.2	232.72	232.50	-1.2	14,567	-0.01%
2021/01/11	4.2	241.64	2	242.75	242.00	2.2	14,368	0.01%
2021/01/08	9.1	238.73	24.1	237.70	238.50	-15.1	14,159	-0.11%
2021/01/07	2	225.75	2	227.50	230.50	0	13,599	0.00%
2021/01/06	1	224.50	1	225.50	224.00	0	13,473	0.00%
2021/01/05	24	231.96	3	233.50	233.00	21	13,324	0.16%
2021/01/04	4	229.88	17	230.15	230.00	-13	13,194	-0.10%
2020/12/31	19.1	230.08	36	228.75	230.50	-16.9	13,151	-0.13%
2020/12/30	5.1	228.00	8	227.38	228.50	-2.9	13,011	-0.02%
2020/12/29	33	225.30	2	225.75	224.50	31	12,945	0.24%
2020/12/28	1	220.00	2	221.00	222.50	-1	12,863	-0.01%
2020/12/25	8	225.56	6	225.92	223.00	2	12,777	0.02%
2020/12/24	40	229.14	34	228.60	227.00	6	12,763	0.05%
2020/12/23	4	222.00	4	218.00	220.50	0	12,322	0.00%
2020/12/22	9	221.11	10	222.50	215.50	-1	12,237	-0.01%
2020/12/21	1	222.50	1	218.00	221.50	0	12,204	0.00%
2020/12/18	4	227.00	6	226.50	222.50	-2	12,012	-0.02%
2020/12/17	4	227.63	4	227.25	230.00	0	11,871	0.00%
2020/12/16	4	230.13	4	230.13	230.50	0	11,616	0.00%
2020/12/15	6	226.92	4.8	231.54	223.00	1.2	11,399	0.01%
2020/12/14	9	240.17	27	239.17	237.50	-18	11,035	-0.16%
2020/12/11	42	241.62	23	242.46	242.00	19	10,796	0.18%
2020/12/10	26	236.21	36	235.33	235.00	-10	10,109	-0.10%
2020/12/09	24	220.31	15	221.50	230.00	9	9,196	0.10%
2020/12/08	10	209.30	2	210.00	209.50	8	8,527	0.09%
2020/12/07	10	209.80	15	208.90	208.50	-5	8,444	-0.06%
2020/12/04	0	0.00	2	201.50	203.00	-2	8,179	-0.02%
2020/12/03	2	200.50	5	200.30	201.50	-3	8,149	-0.04%
2020/12/02	1	199.00	0	0.00	199.00	1	7,986	0.01%
2020/12/01	12	200.88	11	200.95	202.00	1	7,892	0.01%
2020/11/30	1.2	195.42	6	194.75	194.50	-4.8	7,538	-0.06%
2020/11/27	1	190.00	2	191.25	192.00	-1	7,410	-0.01%
2020/11/26	5	188.20	2.1	185.45	188.50	2.9	7,376	0.04%
2020/11/25	1	187.00	10	188.90	184.50	-9	7,356	-0.12%
2020/11/24	5	195.70	7	196.57	191.50	-2	7,075	-0.03%
2020/11/23	2	192.25	2	193.25	193.50	0	6,789	0.00%
2020/11/20	8	194.81	4.1	192.83	191.50	3.9	6,696	0.06%
2020/11/19	1	187.00	10	189.60	189.00	-9	6,377	-0.14%
2020/11/18	0	0.00	1	188.00	187.50	-1	6,377	-0.02%
2020/11/17	2	188.25	2	188.75	187.00	0	6,428	0.00%
2020/11/16	15	190.57	4	188.50	188.00	11	6,612	0.17%
2020/11/13	0	0.00	4	185.50	187.00	-4	6,632	-0.06%
2020/11/12	1	185.00	4.2	188.40	185.00	-3.2	6,658	-0.05%
2020/11/11	1	186.00	10	185.70	186.00	-9	6,606	-0.14%
2020/11/10	2	184.25	6	184.83	182.00	-4	6,482	-0.06%
2020/11/09	3	181.67	3.6	183.14	182.50	-0.6	6,362	-0.01%
2020/11/06	3.5	179.86	2.5	180.39	178.00	1.1	6,352	0.02%
2020/11/05	0	0.00	11	181.27	179.00	-11	6,388	-0.17%
2020/11/04	41	181.12	66	181.55	181.00	-25	6,223	-0.40%
2020/11/03	4	176.75	27	175.98	181.50	-23	5,801	-0.40%
2020/11/02	0	0.00	2	164.00	165.00	-2	5,313	-0.04%
2020/10/30	0	0.00	9	163.94	163.50	-9	5,458	-0.16%
2020/10/29	1	162.00	2	162.50	162.00	-1	5,439	-0.02%
2020/10/28	0.5	165.00	1	165.50	163.50	-0.5	5,538	-0.01%
2020/10/27	4	163.75	0	0.00	165.00	4	5,539	0.07%
2020/10/26	1	166.50	10	164.30	166.50	-9	5,445	-0.17%
2020/10/23	1	161.00	0	0.00	161.50	1	5,402	0.02%
2020/10/22	1	161.50	2	161.00	161.50	-1	5,545	-0.02%
2020/10/21	2	162.00	2	163.50	161.50	0	5,600	0.00%
2020/10/19	1	161.50	0	0.00	162.00	1	5,724	0.02%
2020/10/16	2	160.75	1	163.00	161.00	1	5,802	0.02%
2020/10/15	0	0.00	1	159.50	159.50	-1	5,776	-0.02%
2020/10/13	1	163.00	3	162.00	162.00	-2	5,807	-0.03%
2020/10/12	0	0.00	3	159.50	159.50	-3	5,768	-0.05%
2020/10/08	4	161.63	2	161.00	161.00	2	5,769	0.03%
2020/10/07	0	0.00	2	159.50	159.00	-2	5,777	-0.03%
2020/10/06	0	0.00	1	159.00	159.50	-1	5,807	-0.02%
2020/10/05	0	0.00	3	156.50	156.50	-3	5,843	-0.05%
2020/09/30	1	152.00	0	0.00	154.50	1	5,814	0.02%
2020/09/29	6	152.25	5	153.10	151.00	1	5,853	0.02%
2020/09/28	0	0.00	1	148.00	148.50	-1	5,887	-0.02%
2020/09/25	3	145.17	2	145.50	146.00	1	5,970	0.02%
2020/09/24	7	151.07	0	0.00	149.00	7	5,947	0.12%
2020/09/23	1	158.00	0	0.00	157.00	1	5,876	0.02%
2020/09/22	1	159.00	4	161.00	158.50	-3	5,928	-0.05%
2020/09/21	2	162.25	0	0.00	161.00	2	6,127	0.03%
2020/09/17	4	164.25	1	164.50	164.00	3	6,368	0.05%
2020/09/16	1	162.50	2	163.25	163.00	-1	6,435	-0.02%
2020/09/15	1	164.00	1	164.50	163.00	0	6,521	0.00%
2020/09/14	1	165.50	3	163.00	165.00	-2	6,601	-0.03%
2020/09/11	4	158.75	1	159.00	160.00	3	6,582	0.05%
2020/09/10	11	161.86	0	0.00	159.50	11	6,679	0.16%
2020/09/09	4	161.50	6	159.17	161.50	-2	6,778	-0.03%
2020/09/08	2	159.50	5	160.50	160.00	-3	6,772	-0.04%
2020/09/07	4	157.63	0	0.00	156.50	4	6,783	0.06%
2020/09/04	3	159.00	2	158.25	159.00	1	6,895	0.01%
2020/09/03	1	162.50	0	0.00	161.50	1	6,955	0.01%
2020/09/02	2	160.25	0	0.00	160.50	2	6,998	0.03%
2020/09/01	1	159.50	3	159.50	161.50	-2	7,127	-0.03%
2020/08/31	1	163.50	1	163.00	160.00	0	7,378	0.00%
2020/08/28	8	162.81	9	161.72	163.00	-1	7,790	-0.01%
2020/08/27	1	166.00	2	166.00	163.00	-1	7,905	-0.01%
2020/08/26	3	161.83	6	163.25	163.50	-3	7,954	-0.04%
2020/08/25	3	163.67	3	163.00	163.50	0	8,056	0.00%
2020/08/24	4	164.38	2	161.50	162.50	2	8,121	0.02%
2020/08/21	5	164.00	0	0.00	165.00	5	8,124	0.06%
2020/08/20	16	161.63	12	166.08	161.50	4	8,160	0.05%
2020/08/19	15	178.80	2	177.00	176.00	13	8,130	0.16%
2020/08/18	7	183.86	6	184.33	184.00	1	8,084	0.01%
2020/08/17	3	184.33	5	183.90	183.50	-2	8,076	-0.02%
2020/08/14	0	0.00	1	177.50	181.50	-1	8,029	-0.01%
2020/08/13	5	180.00	3	179.67	179.00	2	8,198	0.02%
2020/08/12	35	181.13	6	181.83	182.00	29	8,302	0.35%
2020/08/11	10	179.60	9	179.89	179.00	1	8,376	0.01%
2020/08/10	2	177.00	0	0.00	176.00	2	8,391	0.02%
2020/08/07	9	182.44	5	180.10	179.00	4	8,543	0.05%
2020/08/06	7	179.71	54	181.27	178.50	-47	8,603	-0.55%
2020/08/05	42	184.50	6	184.33	184.50	36	8,766	0.41%
2020/08/04	1	180.50	1	181.00	181.00	0	8,672	0.00%
2020/08/03	4	181.50	3	181.33	180.00	1	8,730	0.01%
2020/07/31	1	175.50	0	0.00	175.50	1	8,734	0.01%
2020/07/30	2	175.25	1	177.00	177.00	1	8,851	0.01%
2020/07/29	0	0.00	1	174.50	174.00	-1	9,332	-0.01%
2020/07/28	5	178.90	5	176.80	175.00	0	9,540	0.00%
2020/07/27	2	182.25	1	181.00	181.50	1	9,628	0.01%
2020/07/23	1	180.00	0	0.00	180.00	1	10,102	0.01%
2020/07/22	1	183.00	2	182.25	185.00	-1	10,574	-0.01%
2020/07/20	1	174.00	0	0.00	177.00	1	11,391	0.01%
2020/07/17	1	177.50	1	179.00	176.00	0	11,964	0.00%
2020/07/16	0	0.00	1	179.00	177.50	-1	12,172	-0.01%
2020/07/13	7	180.07	5	180.30	181.50	2	13,201	0.02%
2020/07/10	6	181.58	7	181.14	178.50	-1	13,593	-0.01%
2020/07/09	2	182.00	5	182.80	182.00	-3	13,630	-0.02%
2020/07/08	4	186.13	8	184.75	184.50	-4	13,662	-0.03%
2020/07/07	10	185.20	10	184.70	183.50	0	13,673	0.00%
2020/07/06	17	182.85	1	180.00	182.50	16	13,995	0.11%
2020/07/03	8	180.69	1	179.50	179.00	7	14,388	0.05%
2020/07/02	7	180.00	6	181.42	181.00	1	14,620	0.01%
2020/07/01	2	181.50	4	181.00	179.00	-2	14,870	-0.01%
2020/06/30	6	178.08	4	178.38	179.00	2	14,917	0.01%
2020/06/29	0	0.00	1	183.50	184.00	-1	14,871	-0.01%
2020/06/24	2	190.25	2	189.00	188.50	0	14,940	0.00%
2020/06/23	6	189.25	7	189.07	189.50	-1	15,073	-0.01%
2020/06/22	2	188.00	3	189.00	187.00	-1	15,190	-0.01%
2020/06/19	3	190.17	0	0.00	187.00	3	15,381	0.02%
2020/06/18	0	0.00	3	187.67	190.00	-3	15,488	-0.02%
2020/06/17	6	188.42	3	187.33	187.50	3	15,610	0.02%
2020/06/16	8	189.31	11	188.41	189.50	-3	15,707	-0.02%
2020/06/15	7	184.71	5	188.50	184.50	2	15,896	0.01%
2020/06/12	8	184.75	2	184.75	188.00	6	16,091	0.04%
2020/06/11	6	193.42	3	192.67	189.50	3	16,390	0.02%
2020/06/10	7	197.29	4	197.63	196.50	3	16,600	0.02%
2020/06/09	2	199.25	4	198.13	197.50	-2	16,865	-0.01%
2020/06/08	13	199.50	10	198.50	197.00	3	17,158	0.02%
2020/06/05	21	200.07	13	199.88	198.50	8	17,252	0.05%
2020/06/04	9	203.06	41	202.83	206.00	-32	17,272	-0.19%
2020/06/03	14	193.07	4	193.88	194.50	10	17,049	0.06%
2020/06/02	7	191.50	4	190.00	190.00	3	17,052	0.02%
2020/06/01	2	189.75	11	192.23	192.50	-9	17,151	-0.05%
2020/05/29	6	186.67	3	187.33	187.00	3	17,327	0.02%
2020/05/28	3	189.83	3	188.83	187.50	0	17,442	0.00%
2020/05/27	11	190.95	12	190.88	191.00	-1	17,657	-0.01%
2020/05/26	18	192.94	13	189.69	188.00	5	17,910	0.03%
2020/05/25	4	182.38	6	183.67	188.00	-2	18,219	-0.01%
2020/05/22	11	184.41	11	185.23	184.00	0	18,793	0.00%
2020/05/21	1	191.00	1	190.50	190.00	0	18,843	0.00%
2020/05/20	11	192.32	7	190.29	189.00	4	18,938	0.02%
2020/05/19	9	190.06	7.1	188.25	190.50	1.9	18,858	0.01%
2020/05/18	11	184.00	8	184.94	183.00	3	18,940	0.02%
2020/05/15	8	189.88	4	187.00	189.00	4	19,093	0.02%
2020/05/14	5	193.60	10	191.70	189.00	-5	19,045	-0.03%
2020/05/13	13	197.42	7	193.43	199.50	6	19,036	0.03%
2020/05/12	8	199.50	6	199.67	197.50	2	19,007	0.01%
2020/05/11	2	207.50	5	205.70	205.00	-3	18,959	-0.02%
2020/05/08	13	204.42	6	205.25	203.50	7	19,158	0.04%
2020/05/07	3	207.67	5	207.40	207.00	-2	19,294	-0.01%
2020/05/06	6	208.00	10	207.55	207.50	-4	19,312	-0.02%
2020/05/05	24	212.54	30	211.32	207.50	-6	19,402	-0.03%
2020/05/04	10	205.35	10	205.15	209.00	0	19,276	0.00%
2020/04/30	18	213.25	19	213.50	213.00	-1	19,328	-0.01%
2020/04/29	4	212.00	1	214.00	211.00	3	19,352	0.02%
2020/04/28	6	215.42	4	215.25	213.50	2	19,384	0.01%
2020/04/27	21	215.00	19	214.29	215.00	2	19,184	0.01%
2020/04/24	114	208.09	115	207.48	207.50	-1	18,697	-0.01%	大買/大賣/
2020/04/23	27	208.02	20	208.38	205.00	7	18,434	0.04%
2020/04/22	14	204.86	22	202.30	211.00	-8	18,035	-0.04%
2020/04/21	5	194.50	12	197.67	192.00	-7	17,693	-0.04%
2020/04/20	24	199.02	13	196.35	200.00	11	17,741	0.06%
2020/04/17	23	203.02	14	195.32	193.50	9	17,751	0.05%
2020/04/16	5	199.20	8	199.88	199.00	-3	17,530	-0.02%
2020/04/15	18	191.50	22	195.61	198.00	-4	17,374	-0.02%
2020/04/14	12	179.04	11	179.91	180.00	1	17,456	0.01%
2020/04/13	0	0.00	1	174.50	174.50	-1	17,915	-0.01%
2020/04/10	2	183.50	8	181.31	180.00	-6	18,155	-0.03%
2020/04/09	17	188.26	12	186.58	181.00	5	18,667	0.03%
2020/04/08	32	176.59	35	178.76	185.00	-3	18,527	-0.02%
2020/04/07	13	169.42	21	170.17	168.50	-8	18,612	-0.04%
2020/04/06	12	165.21	3	163.67	166.50	9	18,729	0.05%
2020/04/01	13	162.08	8	160.25	162.50	5	18,774	0.03%
2020/03/31	9	162.11	6	161.00	161.00	3	18,878	0.02%
2020/03/30	13	161.35	15	156.50	162.00	-2	19,090	-0.01%
2020/03/27	13	166.27	13	164.88	160.50	0	19,672	0.00%
2020/03/26	5	164.00	6	158.83	164.50	-1	19,550	-0.01%
2020/03/25	6	166.08	6	166.58	164.00	0	19,704	0.00%
2020/03/24	2	155.75	16	155.69	159.00	-14	19,454	-0.07%
2020/03/23	7	143.14	8	138.81	146.50	-1	19,318	-0.01%
2020/03/20	6	140.33	12	140.54	143.50	-6	19,226	-0.03%
2020/03/19	19	132.53	20	137.50	130.50	-1	19,156	-0.01%
2020/03/18	27	150.31	13	150.96	144.50	14	18,968	0.07%
2020/03/17	21	152.17	23	151.80	150.00	-2	18,798	-0.01%
2020/03/16	10	167.25	16	160.66	156.50	-6	18,542	-0.03%
2020/03/13	13	163.12	7	164.79	168.00	6	18,267	0.03%
2020/03/12	16	183.06	13	189.35	178.50	3	18,186	0.02%
2020/03/11	10	201.30	8	202.75	197.00	2	18,095	0.01%
2020/03/10	13	197.92	17	198.76	206.00	-4	17,973	-0.02%
2020/03/09	22	203.27	12	202.17	198.50	10	17,818	0.06%
2020/03/06	5	209.00	6	209.58	209.00	-1	17,862	-0.01%
2020/03/05	9	214.00	6	214.42	214.00	3	17,826	0.02%
2020/03/04	10	211.10	7	212.86	210.50	3	17,700	0.02%
2020/03/03	4	224.13	4	222.25	217.00	0	17,473	0.00%
2020/03/02	14	217.21	12	213.33	218.00	2	17,411	0.01%
2020/02/27	12	216.88	8	219.06	213.00	4	17,278	0.02%
2020/02/26	13	233.42	3	233.17	228.50	10	16,976	0.06%
2020/02/25	23	249.37	23	249.09	248.50	0	16,459	0.00%
2020/02/24	2	240.00	3	238.33	241.00	-1	15,814	-0.01%
2020/02/21	2	239.75	2	237.75	239.50	0	15,703	0.00%
2020/02/20	5	236.40	4	237.38	236.50	1	15,544	0.01%
2020/02/19	5	234.00	5	235.40	235.00	0	15,441	0.00%
2020/02/18	14	239.89	10	242.60	235.00	4	15,240	0.03%
2020/02/17	8	239.31	8	238.13	239.00	0	15,009	0.00%
2020/02/14	1	242.00	5	237.90	242.00	-4	15,180	-0.03%
2020/02/13	5	239.20	22	242.64	235.50	-17	15,116	-0.11%
2020/02/12	24	242.50	5	242.80	242.50	19	15,200	0.12%
2020/02/11	6	238.58	9	240.17	241.00	-3	15,113	-0.02%
2020/02/10	2	231.75	1	228.50	228.50	1	14,959	0.01%
2020/02/07	2	236.50	5.1	236.68	235.00	-3.1	14,822	-0.02%
2020/02/06	11	237.86	10	239.50	238.50	1	14,716	0.01%
2020/02/05	13	239.08	12	237.79	234.50	1	14,526	0.01%
2020/02/04	11	229.59	12	231.96	236.00	-1	14,414	-0.01%
2020/02/03	8	211.13	12	208.08	216.50	-4	14,334	-0.03%
2020/01/31	9	211.94	10	210.60	210.50	-1	14,243	-0.01%
2020/01/30	5	209.00	6	211.50	209.00	-1	14,090	-0.01%
2020/01/20	8	232.00	9	229.17	232.00	-1	13,931	-0.01%
2020/01/17	19	231.39	16	231.72	229.50	3	13,978	0.02%
2020/01/16	16	234.34	15	233.20	233.50	1	13,967	0.01%
2020/01/15	11	235.23	10	234.20	229.50	1	13,882	0.01%
2020/01/14	23	235.43	26	235.58	236.00	-3	13,684	-0.02%
2020/01/13	24	227.54	16	229.00	227.50	8	13,517	0.06%
2020/01/10	11	235.09	8	234.44	232.50	3	13,301	0.02%
2020/01/09	15	240.83	9	237.67	236.50	6	13,192	0.05%
2020/01/08	27	234.30	29	233.45	236.00	-2	13,095	-0.02%
2020/01/07	29	233.60	34	237.76	235.00	-5	12,912	-0.04%
2020/01/06	27	254.74	33.1	254.04	252.50	-6.1	12,570	-0.05%
2020/01/03	45	253.46	31	254.05	255.50	14	12,538	0.11%
2020/01/02	10	240.35	25	237.30	239.50	-15	12,203	-0.12%
2019/12/31	20.5	236.48	20	235.48	239.00	0.5	12,072	0.00%
2019/12/30	28.1	225.74	20	229.13	230.00	8.1	11,647	0.07%
2019/12/27	21	217.24	25	217.96	219.00	-4	11,373	-0.04%
2019/12/26	13	211.15	12.1	208.75	208.50	0.9	11,297	0.01%
2019/12/25	19	211.84	19	211.53	211.50	0	11,741	0.00%
2019/12/24	36	200.31	46	205.26	208.00	-10	11,801	-0.08%
2019/12/23	2	190.50	1	187.50	190.50	1	11,530	0.01%
2019/12/20	11	188.32	17	188.21	189.00	-6	11,406	-0.05%
2019/12/19	3	184.17	2	185.50	184.00	1	11,044	0.01%
2019/12/18	2	184.00	0	0.00	183.50	2	11,011	0.02%
2019/12/17	8	185.94	4	185.75	184.50	4	10,951	0.04%
2019/12/16	2	187.25	5	186.40	187.00	-3	10,887	-0.03%
2019/12/13	2	185.00	3	183.33	183.50	-1	10,801	-0.01%
2019/12/12	2	183.25	2	184.25	182.50	0	10,785	0.00%
2019/12/11	3	184.50	5	183.40	184.00	-2	10,705	-0.02%
2019/12/10	2	182.75	2	183.00	182.50	0	10,605	0.00%
2019/12/09	7	184.50	30	183.07	184.00	-23	10,564	-0.22%
2019/12/06	29	180.45	12	180.04	181.00	17	10,324	0.16%
2019/12/05	3	176.67	2	176.75	176.00	1	10,201	0.01%
2019/12/04	6	177.00	6	177.08	175.50	0	10,186	0.00%
2019/12/03	17	177.32	17	177.59	177.00	0	10,186	0.00%
2019/12/02	17	173.18	17.3	170.87	173.00	-0.3	9,979	0.00%
2019/11/29	5	172.00	4	173.00	170.00	1	9,953	0.01%
2019/11/28	4	174.25	7	174.50	172.50	-3	10,108	-0.03%
2019/11/27	5.3	174.50	3	172.00	176.00	2.3	10,466	0.02%
2019/11/26	7	172.50	6	173.58	171.00	1	10,336	0.01%
2019/11/25	3	164.67	5	166.40	168.50	-2	10,219	-0.02%
2019/11/22	1	163.50	0	0.00	163.50	1	10,157	0.01%
2019/11/20	1	166.00	0	0.00	165.50	1	10,185	0.01%
2019/11/19	4	167.25	4	166.75	167.50	0	10,176	0.00%
2019/11/18	4	166.50	7	166.93	166.00	-3	10,204	-0.03%
2019/11/15	4	168.00	1	167.50	166.50	3	10,232	0.03%
2019/11/14	0	0.00	1	168.00	168.50	-1	10,269	-0.01%
2019/11/13	12	168.79	13	168.65	168.00	-1	10,203	-0.01%
2019/11/12	3	162.17	1	161.00	163.50	2	9,994	0.02%
2019/11/11	10	162.90	8	163.75	160.00	2	9,943	0.02%
2019/11/08	4	173.75	6	174.33	172.00	-2	9,767	-0.02%
2019/11/07	5	177.20	9	177.11	175.00	-4	9,722	-0.04%
2019/11/06	20	182.33	6	181.50	180.50	14	9,754	0.14%
2019/11/05	6	182.08	4	182.38	182.00	2	9,853	0.02%
2019/11/04	2	182.50	1	182.00	182.00	1	9,902	0.01%
2019/11/01	5	177.20	5	178.70	181.50	0	9,970	0.00%
2019/10/31	5	188.70	7	188.86	183.50	-2	9,818	-0.02%
2019/10/30	0	0.00	9	185.83	187.00	-9	9,665	-0.09%
2019/10/29	2	184.25	12	185.33	182.00	-10	9,595	-0.10%
2019/10/28	3	186.00	1	185.00	185.00	2	9,720	0.02%
2019/10/25	5	183.90	5	185.20	185.50	0	9,791	0.00%
2019/10/24	14	185.14	6	183.83	183.50	8	9,855	0.08%
2019/10/23	2	181.25	1	181.50	182.00	1	9,833	0.01%
2019/10/22	4	185.50	5	181.60	182.00	-1	9,872	-0.01%
2019/10/21	5	185.60	8	183.87	183.50	-3	9,874	-0.03%
2019/10/18	3	182.83	3	182.17	182.50	0	9,840	0.00%
2019/10/17	6	179.92	7	182.50	184.00	-1	9,817	-0.01%
2019/10/16	3	180.17	3	180.67	179.00	0	9,809	0.00%
2019/10/15	10	188.30	9	187.00	185.50	1	9,670	0.01%
2019/10/14	8	184.81	6	184.50	185.00	2	9,462	0.02%
2019/10/09	11	183.36	10	180.95	180.00	1	9,319	0.01%
2019/10/08	11	182.18	21	183.19	181.00	-10	9,103	-0.11%
2019/10/07	20	182.88	10	182.90	183.00	10	8,885	0.11%
2019/10/04	4	180.50	11	179.09	178.00	-7	8,757	-0.08%
2019/10/03	12	179.67	2	179.00	179.50	10	8,774	0.11%
2019/10/02	11	182.64	33	181.59	182.00	-22	8,740	-0.25%
2019/10/01	26.1	182.46	43	182.34	183.00	-16.9	8,641	-0.20%
2019/09/27	35	172.60	32	172.08	174.50	3	8,311	0.04%
2019/09/26	56	167.25	37	167.43	167.50	19	8,065	0.24%
2019/09/25	3	157.50	1	158.50	158.00	2	7,722	0.03%
2019/09/24	4	160.75	5	161.20	159.50	-1	7,907	-0.01%
2019/09/23	1	162.00	4	161.88	161.50	-3	7,927	-0.04%
2019/09/20	3	162.00	2	163.50	162.00	1	7,981	0.01%
2019/09/19	2	162.00	18	163.19	162.00	-16	7,996	-0.20%
2019/09/18	16	162.47	2	162.75	163.00	14	8,082	0.17%
2019/09/17	1	163.00	3	163.00	161.00	-2	8,147	-0.02%
2019/09/10	3	156.50	2	155.75	156.50	1	8,749	0.01%
2019/09/09	16	158.41	22	161.73	156.00	-6	8,791	-0.07%
2019/09/06	16	163.88	9	163.83	163.00	7	8,755	0.08%
2019/09/05	5	164.00	5.3	164.55	162.50	-0.3	8,689	0.00%
2019/09/04	2	160.50	2	160.50	161.00	0	8,600	0.00%
2019/09/03	0	0.00	6	160.00	160.00	-6	8,645	-0.07%
2019/09/02	3	161.83	5	162.40	160.00	-2	8,683	-0.02%
2019/08/30	17	157.38	15	158.17	158.00	2	8,695	0.02%
2019/08/29	1	146.50	0	0.00	147.50	1	8,440	0.01%
2019/08/27	0	144.00	0	0.00	144.00	0	8,604	0.00%
2019/08/26	0	0.00	4	144.63	144.50	-4	8,724	-0.05%
2019/08/23	24	147.13	23	148.00	148.50	1	8,827	0.01%
2019/08/22	5	146.90	2	149.00	146.00	3	8,935	0.03%
2019/08/21	2	148.25	3	148.67	147.50	-1	8,975	-0.01%
2019/08/20	0	0.00	1	150.00	149.00	-1	9,017	-0.01%
2019/08/19	3.3	148.68	5	147.00	150.00	-1.7	9,090	-0.02%
2019/08/16	1	145.00	2	143.50	145.00	-1	9,146	-0.01%
2019/08/15	6	143.00	2	144.00	142.50	4	9,183	0.04%
2019/08/14	4	150.75	4	151.00	149.00	0	9,207	0.00%
2019/08/13	6	151.25	5	152.10	150.00	1	9,263	0.01%
2019/08/12	0	0.00	4	153.25	154.00	-4	9,326	-0.04%
2019/08/08	6	152.33	8	152.63	151.50	-2	9,437	-0.02%
2019/08/07	12	171.54	47	166.66	165.50	-35	9,453	-0.37%
2019/08/06	10	171.55	6	172.58	172.00	4	9,510	0.04%
2019/08/05	5	178.00	9	178.67	175.00	-4	9,627	-0.04%
2019/08/02	8	177.06	3	177.00	176.50	5	9,707	0.05%
2019/08/01	6	177.33	5	178.90	180.00	1	9,725	0.01%
2019/07/31	10	177.05	9	176.50	177.00	1	9,796	0.01%
2019/07/30	11	181.00	11	179.50	177.00	0	9,848	0.00%
2019/07/29	7	178.00	22	177.30	178.00	-15	9,823	-0.15%
2019/07/26	9	175.00	9	173.72	177.50	0	9,832	0.00%
2019/07/25	22	169.18	9	171.17	172.00	13	9,757	0.13%
2019/07/24	86	168.83	89	168.54	168.50	-3	9,869	-0.03%
2019/07/23	12	166.54	10	168.45	165.50	2	10,150	0.02%
2019/07/22	7	165.57	2	168.00	165.00	5	10,210	0.05%
2019/07/19	2	169.50	3	168.67	169.00	-1	10,352	-0.01%
2019/07/18	4	169.63	1	172.50	168.50	3	10,435	0.03%
2019/07/17	1	174.00	5	172.60	172.50	-4	10,519	-0.04%
2019/07/16	5	174.30	4	173.75	174.00	1	10,643	0.01%
2019/07/15	3	168.67	4	170.63	170.00	-1	10,683	-0.01%
2019/07/12	5	170.50	5	171.00	172.50	0	10,891	0.00%
2019/07/11	12	174.42	13	170.96	170.50	-1	11,136	-0.01%
2019/07/09	7.1	168.92	6	170.08	168.00	1.1	11,269	0.01%
2019/07/08	9	177.72	3	178.33	175.50	6	11,343	0.05%
2019/07/05	71	182.17	67	180.51	180.00	4	11,643	0.03%
2019/07/04	67	176.40	80	181.01	181.00	-13	11,724	-0.11%
2019/07/03	20	173.28	21	174.31	173.50	-1	11,837	-0.01%
2019/07/02	18	171.08	12	171.54	172.00	6	11,794	0.05%
2019/07/01	6	169.17	43	169.83	169.50	-37	11,839	-0.31%
2019/06/28	4	164.75	12	163.79	164.00	-8	11,765	-0.07%
2019/06/27	6	165.33	5	164.80	164.00	1	12,070	0.01%
2019/06/26	2	163.50	3	163.33	163.00	-1	12,199	-0.01%
2019/06/25	10	163.95	9	165.11	162.50	1	12,310	0.01%
2019/06/24	5	165.00	7	162.71	167.00	-2	12,404	-0.02%
2019/06/21	17	164.24	22	165.25	162.00	-5	12,386	-0.04%
2019/06/20	31	164.21	20	162.58	165.50	11	12,365	0.09%
2019/06/19	3	155.00	4	155.38	155.00	-1	12,199	-0.01%
2019/06/18	2	154.00	1	154.00	152.00	1	12,204	0.01%
2019/06/17	108	153.04	106	154.06	155.00	2	12,313	0.02%	大買/大賣/
2019/06/14	15	153.10	14	151.86	151.00	1	12,334	0.01%
2019/06/13	1	150.50	0	0.00	149.50	1	12,405	0.01%
2019/06/12	6	149.83	3	151.00	152.00	3	12,688	0.02%
2019/06/11	7	148.00	9	149.67	151.00	-2	12,806	-0.02%
2019/06/10	15	150.10	22	149.20	150.00	-7	12,812	-0.05%
2019/06/06	13	149.19	9	152.11	146.50	4	12,917	0.03%
2019/06/05	7	159.14	4	156.75	155.00	3	12,844	0.02%
2019/06/04	22	159.64	9	159.78	158.50	13	12,875	0.10%
2019/06/03	13	157.96	10	157.85	157.00	3	12,920	0.02%
2019/05/31	7	160.21	8	157.44	159.00	-1	12,944	-0.01%
2019/05/30	10	158.00	4	159.38	156.00	6	12,919	0.05%
2019/05/29	10	157.50	6	158.00	160.50	4	12,979	0.03%
2019/05/28	11	154.95	11	154.82	156.00	0	13,367	0.00%
2019/05/27	20	154.45	18	154.11	153.50	2	13,712	0.01%
2019/05/24	1	158.00	1	156.50	154.00	0	13,955	0.00%
2019/05/23	9	158.72	6	158.83	157.00	3	14,456	0.02%
2019/05/22	25	166.78	15	166.33	164.00	10	14,594	0.07%
2019/05/21	25	166.32	23	163.57	167.50	2	14,954	0.01%
2019/05/20	28	165.18	27	165.91	163.50	1	15,046	0.01%
2019/05/17	22	165.41	20	165.43	164.00	2	15,252	0.01%
2019/05/16	21	168.10	19	167.97	164.00	2	15,513	0.01%
2019/05/15	12	169.29	8	170.38	170.50	4	15,760	0.03%
2019/05/14	17	162.68	21	159.48	166.00	-4	16,282	-0.02%
2019/05/13	15	172.80	11	172.55	163.00	4	16,483	0.02%
2019/05/10	21	175.57	22	176.02	176.00	-1	16,440	-0.01%
2019/05/09	18	176.22	14	179.82	174.00	4	16,346	0.02%
2019/05/08	10	177.40	12	177.33	180.50	-2	16,422	-0.01%
2019/05/07	17	182.79	13	183.38	180.50	4	16,671	0.02%
2019/05/06	17	180.76	16	182.19	180.00	1	16,917	0.01%
2019/05/03	22	188.11	16	188.13	187.50	6	16,800	0.04%
2019/05/02	16	189.88	17	187.38	190.00	-1	16,783	-0.01%
2019/04/30	29	188.84	29	184.72	189.00	0	16,826	0.00%
2019/04/29	19	192.24	14	196.18	185.00	5	16,806	0.03%
2019/04/26	20	205.20	13	205.19	204.50	7	16,612	0.04%
2019/04/25	19	205.34	14	203.75	209.00	5	16,732	0.03%
2019/04/24	5	213.50	5	212.00	208.50	0	16,749	0.00%
2019/04/23	25	213.82	18	213.39	212.50	7	16,918	0.04%
2019/04/22	8	220.63	12	225.17	218.00	-4	16,877	-0.02%
2019/04/19	11	223.05	4	222.38	224.00	7	17,096	0.04%
2019/04/18	19	227.89	22	223.09	220.50	-3	17,259	-0.02%
2019/04/17	14	221.82	21	222.79	225.00	-7	17,397	-0.04%
2019/04/16	9	215.11	19	214.34	213.00	-10	17,193	-0.06%
2019/04/15	12	211.79	1	212.00	212.00	11	17,210	0.06%
2019/04/12	8	207.63	4	208.00	206.00	4	17,431	0.02%
2019/04/11	28	208.75	41	210.80	207.00	-13	17,404	-0.07%
2019/04/10	9	205.67	33	205.29	204.00	-24	17,108	-0.14%
2019/04/09	32.2	203.06	32	203.88	206.00	0.2	17,053	0.00%
2019/04/08	8.1	195.68	6	199.75	195.00	2.1	16,913	0.01%
2019/04/03	15.1	196.93	6.1	196.33	196.00	9	17,042	0.05%
2019/04/02	8	192.19	7	192.93	192.00	1	17,040	0.01%
2019/04/01	16.3	195.16	16	202.22	193.00	0.3	17,076	0.00%
2019/03/29	17.2	199.80	17	198.82	200.00	0.2	16,838	0.00%
2019/03/28	5	195.40	13	195.00	195.00	-8	17,083	-0.05%
2019/03/27	15.1	194.88	12	196.13	197.00	3.1	17,277	0.02%
2019/03/26	11.3	190.66	10	189.90	190.50	1.3	17,363	0.01%
2019/03/25	11.1	188.23	3	187.50	188.00	8.1	17,546	0.05%
2019/03/22	5	194.50	15	194.97	194.50	-10	17,700	-0.06%
2019/03/21	3	191.17	5	190.20	192.00	-2	17,885	-0.01%
2019/03/20	9.2	190.27	10	189.90	190.00	-0.8	18,320	0.00%
2019/03/19	11	187.77	12	188.71	187.00	-1	18,539	-0.01%
2019/03/18	36.5	190.60	35	191.41	189.00	1.5	19,030	0.01%
2019/03/15	18	187.78	22	187.89	187.00	-4	19,336	-0.02%
2019/03/14	3	184.33	2	185.00	183.00	1	19,702	0.01%
2019/03/13	17	182.82	6	182.58	185.00	11	20,134	0.05%
2019/03/12	31	183.24	33	181.82	180.00	-2	20,526	-0.01%
2019/03/11	7	180.00	7	176.43	181.00	0	21,051	0.00%
2019/03/08	8	176.88	7	173.50	178.00	1	21,080	0.00%
2019/03/07	2	178.75	2	177.75	178.00	0	21,465	0.00%
2019/03/06	9	183.06	7	183.00	183.00	2	21,878	0.01%
2019/03/05	11	183.23	14	182.82	182.50	-3	22,386	-0.01%
2019/03/04	19	183.89	21	184.64	186.00	-2	22,659	-0.01%
2019/02/27	35	183.26	12	186.42	181.00	23	22,734	0.10%
2019/02/26	14	201.36	15	198.83	194.50	-1	22,660	0.00%
2019/02/25	27	200.22	24	199.73	199.00	3	22,927	0.01%
2019/02/22	32	199.81	30	198.58	197.00	2	23,165	0.01%
2019/02/21	19	195.05	18	195.22	197.50	1	23,107	0.00%
2019/02/20	30	194.28	34	196.22	193.00	-4	23,293	-0.02%
2019/02/19	7	189.29	7	188.93	188.50	0	23,828	0.00%
2019/02/18	22	188.61	10.1	188.90	189.00	11.9	24,253	0.05%
2019/02/15	14	189.39	30	189.93	184.50	-16	24,650	-0.06%
2019/02/14	40	198.41	21	196.02	195.50	19	24,932	0.08%
2019/02/13	10	191.00	21.1	194.46	198.50	-11.1	25,261	-0.04%
2019/02/12	35	178.76	29	179.90	180.50	6	25,494	0.02%
2019/02/11	15	172.80	8	172.13	171.00	7	25,993	0.03%
2019/01/30	11	171.82	23	172.09	171.00	-12	26,747	-0.04%
2019/01/29	21	170.98	10	170.00	171.50	11	27,304	0.04%
2019/01/28	12	177.88	18	178.28	174.50	-6	27,836	-0.02%
2019/01/25	14	172.93	26	171.08	175.00	-12	28,164	-0.04%
2019/01/24	7	166.64	2	167.00	164.00	5	28,323	0.02%
2019/01/23	9	164.67	8	163.13	166.00	1	28,942	0.00%
2019/01/22	3	163.33	20	165.45	163.00	-17	29,421	-0.06%
2019/01/21	27	170.11	56	169.71	168.00	-29	29,895	-0.10%
2019/01/18	35.1	165.94	7	164.93	166.00	28.1	30,475	0.09%
2019/01/17	22	165.09	13	166.77	162.50	9	30,799	0.03%
2019/01/16	16	163.41	23	163.35	164.00	-7	31,293	-0.02%
2019/01/15	28	161.55	34	159.76	162.50	-6	31,574	-0.02%
2019/01/14	22	155.93	15	155.57	156.50	7	31,733	0.02%
2019/01/11	34	157.91	28	157.70	155.00	6	32,236	0.02%
2019/01/10	18	155.17	16	155.34	154.50	2	32,511	0.01%
2019/01/09	7	156.21	13	153.23	157.50	-6	32,654	-0.02%
2019/01/08	10	145.90	15	146.23	146.00	-5	32,780	-0.02%
2019/01/07	11	147.14	22	146.82	148.00	-11	33,249	-0.03%
2019/01/04	7	139.14	7	137.93	140.00	0	33,772	0.00%
2019/01/03	18	150.28	16	152.06	144.50	2	33,796	0.01%
2019/01/02	4	154.88	16	154.94	154.00	-12	34,304	-0.03%
2018/12/28	16	156.16	16	156.19	154.00	0	35,035	0.00%
2018/12/27	44	156.50	22	155.66	156.50	22	35,617	0.06%
2018/12/26	16	152.88	16	155.75	149.50	0	35,767	0.00%
2018/12/25	14	154.54	12.4	153.18	155.00	1.7	35,793	0.00%
2018/12/24	19	158.61	21	158.60	160.00	-2	36,010	-0.01%
2018/12/22	3	157.67	1	157.50	158.00	2	36,221	0.01%
2018/12/21	28	156.02	29	156.72	160.00	-1	36,796	0.00%
2018/12/20	21	158.17	27	159.44	155.50	-6	36,824	-0.02%
2018/12/19	5	162.70	5	164.00	162.00	0	36,803	0.00%
2018/12/18	16	161.06	16	161.09	160.50	0	36,925	0.00%
2018/12/17	28	163.25	20	163.75	165.00	8	37,183	0.02%
2018/12/14	84	164.30	90	158.93	165.50	-6	37,578	-0.02%
2018/12/13	30	165.72	31.1	167.75	164.00	-1.1	37,772	0.00%
2018/12/12	63	172.52	60	172.22	172.50	3	37,705	0.01%
2018/12/11	41	167.33	40	167.31	167.50	1	37,633	0.00%
2018/12/10	23	170.67	33	175.62	167.50	-10	37,694	-0.03%
2018/12/07	24	183.21	23	182.24	184.50	1	37,629	0.00%
2018/12/06	28	189.52	18	198.61	183.50	10	37,420	0.03%
2018/12/05	11	203.00	33	201.42	203.50	-22	37,372	-0.06%
2018/12/04	61	211.07	23	209.96	210.50	38	37,491	0.10%
2018/12/03	2	200.25	5	201.10	206.00	-3	37,334	-0.01%
2018/11/30	80	186.09	83	186.45	187.50	-3	37,672	-0.01%
2018/11/29	14	183.39	12	181.79	179.00	2	37,535	0.01%
2018/11/28	19	176.87	23	178.37	178.00	-4	37,692	-0.01%
2018/11/27	18	171.17	24	169.10	172.50	-6	37,412	-0.02%
2018/11/26	14	165.61	10	166.00	167.00	4	37,304	0.01%
2018/11/23	15	164.40	16	165.88	162.00	-1	37,320	0.00%
2018/11/22	30	172.03	26	171.21	165.50	4	37,269	0.01%
2018/11/21	14	166.07	19	169.92	172.50	-5	37,278	-0.01%
2018/11/20	21	166.17	20	165.05	164.00	1	37,202	0.00%
2018/11/19	22	167.59	24	167.27	166.50	-2	37,144	-0.01%
2018/11/16	29	168.72	52	169.05	165.50	-23	37,004	-0.06%
2018/11/15	67	163.06	48	162.52	164.00	19	36,272	0.05%
2018/11/14	19	160.21	22	159.64	158.00	-3	36,215	-0.01%
2018/11/13	19	152.08	17	152.21	157.00	2	36,005	0.01%
2018/11/12	26	154.21	21	154.81	154.00	5	36,022	0.01%
2018/11/09	38	157.95	37	158.86	162.00	1	35,771	0.00%
2018/11/08	23	160.54	31	159.47	154.00	-8	35,269	-0.02%
2018/11/07	18	147.75	29	149.40	156.00	-11	34,929	-0.03%
2018/11/06	23.1	147.86	16	151.59	142.00	7.1	34,452	0.02%
2018/11/05	67	157.16	51	155.84	157.50	16	34,168	0.05%
2018/11/02	20	156.18	33	153.76	157.50	-13	33,749	-0.04%
2018/11/01	11	138.45	17	140.41	143.50	-6	33,412	-0.02%
2018/10/31	7.1	126.70	18	126.72	130.50	-10.9	33,151	-0.03%
2018/10/30	18	123.58	15	125.73	119.00	3	32,659	0.01%
2018/10/29	43.3	128.44	42	126.81	131.50	1.3	32,563	0.00%
2018/10/26	50	128.50	45	127.84	127.00	5	32,201	0.02%
2018/10/25	14	130.36	19	130.66	128.50	-5	31,833	-0.02%
2018/10/24	64	146.30	71	145.68	142.50	-7	31,832	-0.02%
2018/10/23	26	156.21	19	156.66	148.50	7	31,323	0.02%
2018/10/22	20	158.85	16	159.28	162.00	4	30,979	0.01%
2018/10/19	27	164.83	11	165.18	163.00	16	30,862	0.05%
2018/10/18	9	175.78	11	175.32	176.50	-2	30,534	-0.01%
2018/10/17	10	174.05	11	178.09	170.50	-1	30,245	0.00%
2018/10/16	9	173.44	9	172.78	171.50	0	30,179	0.00%
2018/10/15	21	168.50	21	167.67	168.50	0	30,007	0.00%
2018/10/12	19	162.42	22	163.09	165.00	-3	29,748	-0.01%
2018/10/11	7	158.29	12	157.38	156.50	-5	29,434	-0.02%
2018/10/09	32	173.67	31	172.87	173.50	1	29,344	0.00%
2018/10/08	22	174.55	23	174.52	172.00	-1	28,780	0.00%
2018/10/05	38	192.93	29	196.45	183.00	9	28,198	0.03%
2018/10/04	13	206.42	14	207.64	203.00	-1	27,748	0.00%
2018/10/03	15	206.07	17	206.38	205.00	-2	27,498	-0.01%
2018/10/02	12	213.33	14	214.89	208.00	-2	27,455	-0.01%
2018/10/01	17	212.00	15	210.10	211.50	2	27,457	0.01%
2018/09/28	36	212.03	35	212.16	213.00	1	27,546	0.00%
2018/09/27	15	218.40	9	219.67	212.00	6	27,105	0.02%
2018/09/26	12	232.50	11	234.50	227.00	1	26,961	0.00%
2018/09/25	13	233.15	12	236.33	234.50	1	27,071	0.00%
2018/09/21	12	230.92	13	229.08	235.00	-1	27,043	0.00%
2018/09/20	24	221.88	29	220.59	223.00	-5	26,835	-0.02%
2018/09/19	20	234.10	11	231.18	221.50	9	26,384	0.03%
2018/09/18	23	239.89	16	241.47	234.50	7	26,059	0.03%
2018/09/17	21	251.86	30	251.93	253.00	-9	25,760	-0.03%
2018/09/14	31	250.18	26	245.75	251.50	5	25,582	0.02%
2018/09/13	15	245.47	16	239.91	233.50	-1	25,169	0.00%
2018/09/12	34	239.24	31	239.92	240.50	3	25,005	0.01%
2018/09/11	22	247.77	19	252.82	247.00	3	24,883	0.01%
2018/09/10	39	243.35	45	237.06	247.00	-6	24,401	-0.02%
2018/09/07	31	243.35	28	246.34	238.00	3	23,974	0.01%
2018/09/06	24	261.10	15	263.93	256.50	9	23,467	0.04%
2018/09/05	19	276.71	19	274.84	267.00	0	23,089	0.00%
2018/09/04	48	285.73	47	284.33	283.50	1	22,846	0.00%
2018/09/03	12	289.63	5	295.10	283.50	7	22,246	0.03%
2018/08/31	2	312.75	2	313.75	314.50	0	22,018	0.00%
2018/08/30	29	312.43	38	315.25	312.50	-9	22,071	-0.04%
2018/08/29	39	310.77	33	311.41	315.00	6	21,949	0.03%
2018/08/28	47	313.50	32	308.58	303.00	15	21,744	0.07%
2018/08/27	26	298.71	29.1	307.04	308.50	-3.1	21,249	-0.01%
2018/08/24	5	279.10	10	275.40	280.50	-5	20,990	-0.02%
2018/08/23	12	265.04	8	265.56	264.00	4	21,241	0.02%
2018/08/22	8	278.94	8	277.81	275.00	0	21,312	0.00%
2018/08/21	11	279.27	11	279.68	282.50	0	21,310	0.00%
2018/08/20	16	264.78	21	263.67	278.50	-5	21,135	-0.02%
2018/08/17	14	275.29	7	271.00	261.00	7	21,063	0.03%
2018/08/16	6	263.33	7	264.50	270.00	-1	20,840	0.00%
2018/08/15	7	244.86	8	244.56	245.50	-1	20,887	0.00%
2018/08/14	15	245.73	16	246.47	252.00	-1	20,817	0.00%
2018/08/13	5	247.80	6	249.50	244.00	-1	20,314	0.00%
2018/08/10	8	283.25	3	283.00	271.00	5	19,989	0.03%
2018/08/09	1	299.00	0.1	301.00	299.00	0.9	19,664	0.00%
2018/08/08	8	323.00	13	312.04	295.00	-5	19,452	-0.03%
2018/08/07	6	311.58	2	311.00	320.50	4	19,197	0.02%
2018/08/06	6	305.67	4	298.50	291.50	2	18,969	0.01%
2018/08/03	6	290.50	4	286.88	289.00	2	18,863	0.01%
2018/08/02	5	316.90	2.2	325.32	308.50	2.8	18,451	0.02%
2018/08/01	7	343.86	11	342.68	342.50	-4	18,298	-0.02%
2018/07/31	5	367.40	9	363.61	347.00	-4	17,989	-0.02%
2018/07/30	6	394.58	8	412.19	382.00	-2	17,887	-0.01%
2018/07/27	8	424.56	6	425.50	424.00	2	18,156	0.01%
2018/07/26	6	425.17	6	422.92	420.50	0	18,569	0.00%
2018/07/25	10	403.70	8	394.56	415.00	2	18,642	0.01%
2018/07/24	7	379.43	18	371.42	391.00	-11	18,778	-0.06%
2018/07/23	18	366.00	9	345.28	369.50	9	18,700	0.05%
2018/07/20	17	364.29	13	368.73	344.00	4	18,499	0.02%
2018/07/19	13	381.27	15	378.00	382.00	-2	18,355	-0.01%
2018/07/18	22	395.70	17	396.26	383.50	5	18,399	0.03%
2018/07/17	18	401.67	19	400.42	412.00	-1	18,211	-0.01%
2018/07/16	9	420.83	10	423.85	405.50	-1	18,356	-0.01%
2018/07/13	9	442.78	9	440.61	435.50	0	18,736	0.00%
2018/07/12	8	408.38	10	423.55	438.00	-2	18,883	-0.01%
2018/07/11	8	405.06	12	403.38	406.50	-4	19,266	-0.02%
2018/07/10	10	409.60	10	406.25	414.50	0	19,343	0.00%
2018/07/09	19	427.76	9	402.22	396.00	10	19,177	0.05%
2018/07/06	20	404.88	22	401.20	410.00	-2	18,816	-0.01%
2018/07/05	5	436.80	1	415.00	418.00	4	18,552	0.02%
2018/07/04	12	447.50	13	448.04	451.50	-1	18,560	-0.01%
2018/07/03	9	468.39	7	466.00	450.00	2	18,296	0.01%
2018/07/02	5	437.04	11	449.50	458.50	-6	17,979	-0.03%
2018/06/29	4	402.88	9	409.17	417.00	-5	17,729	-0.03%
2018/06/28	2	378.50	5	386.40	390.00	-3	17,478	-0.02%
2018/06/27	5	379.50	4	377.38	372.50	1	17,477	0.01%
2018/06/26	2	345.75	3	355.67	358.50	-1	17,256	-0.01%
2018/06/25	2	326.75	1	326.00	326.00	1	17,216	0.01%
2018/06/22	3	326.17	3	333.17	320.50	0	17,293	0.00%
2018/06/21	4	360.50	0	0.00	350.00	4	17,171	0.02%
2018/06/20	10	357.80	13	367.81	357.00	-3	17,200	-0.02%
2018/06/19	5	401.70	1	401.00	394.00	4	17,286	0.02%
2018/06/15	2	410.25	4	405.00	411.00	-2	17,344	-0.01%
2018/06/14	4	408.75	2	406.50	394.00	2	17,317	0.01%
2018/06/13	3	398.00	3	389.00	405.00	0	17,391	0.00%
2018/06/12	2	408.50	9	415.94	407.00	-7	17,416	-0.04%
2018/06/11	5	418.10	8	416.94	414.50	-3	17,489	-0.02%
2018/06/08	5	407.50	1	407.50	407.50	4	17,540	0.02%
2018/06/07	6	409.92	13	410.96	415.50	-7	17,441	-0.04%
2018/06/06	5	380.60	7	389.50	390.50	-2	17,153	-0.01%
2018/06/05	7	369.43	3	365.33	355.00	4	16,994	0.02%
2018/06/04	3	383.17	4	384.63	378.00	-1	16,800	-0.01%
2018/06/01	6	380.58	4	379.75	378.00	2	16,659	0.01%
2018/05/31	13	390.65	10	389.15	387.50	3	16,539	0.02%
2018/05/30	26	378.98	28	367.86	385.00	-2	15,925	-0.01%
2018/05/29	6	365.08	6	366.50	366.50	0	15,659	0.00%
2018/05/28	14	365.11	13	356.62	373.50	1	15,466	0.01%
2018/05/25	20	335.35	13	328.23	340.00	7	15,140	0.05%
2018/05/24	14	307.36	9.2	307.45	314.00	4.8	14,818	0.03%
2018/05/23	7	324.29	5	311.20	306.00	2	14,468	0.01%
2018/05/22	4	329.63	5	332.10	340.00	-1	13,948	-0.01%
2018/05/21	2	293.25	1	284.00	309.50	1	13,624	0.01%
2018/05/18	8	285.06	5.5	287.30	281.50	2.5	13,546	0.02%
2018/05/17	1	281.50	1	281.50	281.50	0	13,469	0.00%
2018/05/16	3	312.50	6	308.08	312.50	-3	13,429	-0.02%
2018/05/15	8	307.87	3	296.67	312.50	5	13,411	0.04%
2018/05/14	2	279.75	0	0.00	284.50	2	13,411	0.01%
2018/05/11	2	268.25	2	268.00	259.00	0	13,396	0.00%
2018/05/10	0	0.00	4	261.00	261.00	-4	13,388	-0.03%
2018/05/09	4	238.50	33	242.50	246.00	-29	13,324	-0.22%
2018/05/08	0	0.00	8	231.25	232.00	-8	13,264	-0.06%
2018/05/07	36	246.92	5.8	242.65	249.50	30.2	13,232	0.23%
2018/05/04	12	231.25	8	231.44	227.00	4	12,909	0.03%
2018/05/03	17	211.50	20	209.88	225.00	-3	12,582	-0.02%
2018/05/02	13	200.88	17	199.94	206.00	-4	12,074	-0.03%
2018/04/30	17	189.32	10	189.25	187.50	7	11,809	0.06%
2018/04/27	3	181.67	9	182.89	188.00	-6	11,518	-0.05%
2018/04/26	6	173.17	6	174.25	171.00	0	11,358	0.00%
2018/04/25	14	175.86	4	175.88	168.00	10	11,272	0.09%
2018/04/24	5	181.70	15	183.17	172.00	-10	11,178	-0.09%
2018/04/23	3	180.00	0	0.00	180.00	3	10,937	0.03%
2018/04/20	1	173.50	20	174.50	164.00	-19	10,913	-0.17%
2018/04/19	8	182.50	1	180.00	181.00	7	10,651	0.07%
2018/04/18	5	161.40	13	159.42	169.00	-8	10,175	-0.08%
2018/04/17	8	155.81	35	155.81	157.50	-27	9,912	-0.27%
2018/04/16	54	139.96	12	136.42	145.50	42	9,297	0.45%
2018/04/13	14	132.64	15	130.50	132.50	-1	9,036	-0.01%
2018/04/12	15	129.50	9	129.44	128.00	6	8,959	0.07%
2018/04/11	0	0.00	1	136.00	129.00	-1	8,959	-0.01%
2018/04/10	7	127.57	5	127.90	129.50	2	8,925	0.02%
2018/04/09	0	0.00	1	122.00	122.00	-1	8,811	-0.01%
2018/04/03	0	0.00	1	117.50	120.00	-1	8,832	-0.01%
2018/04/02	1	122.00	0	0.00	121.50	1	8,763	0.01%
2018/03/30	10	123.15	3	123.33	119.00	7	8,711	0.08%
2018/03/29	4	117.63	7	117.14	118.50	-3	8,524	-0.04%
2018/03/28	2	115.00	32	115.70	115.00	-30	8,432	-0.36%
2018/03/27	31	117.92	1	117.00	119.50	30	8,394	0.36%
2018/03/26	1	112.00	3	112.83	111.00	-2	8,231	-0.02%
2018/03/23	3	114.83	7	115.64	112.50	-4	8,240	-0.05%
2018/03/22	4	122.50	4	121.88	119.50	0	8,166	0.00%
2018/03/21	2	112.75	3	113.00	112.50	-1	7,858	-0.01%
2018/03/20	8	111.56	1	111.00	109.50	7	7,735	0.09%
2018/03/19	5	109.30	4	109.88	110.00	1	7,620	0.01%
2018/03/14	0	0.00	1	97.80	98.50	-1	7,094	-0.01%
2018/03/13	0	0.00	4	95.20	96.00	-4	6,960	-0.06%
2018/03/12	0	0.00	4	94.50	95.40	-4	6,943	-0.06%
2018/03/07	0	0.00	2	92.90	93.10	-2	6,963	-0.03%
2018/03/06	5	96.18	2	95.05	95.10	3	6,992	0.04%
2018/03/05	1	94.80	0	0.00	93.80	1	6,990	0.01%
2018/03/02	10	90.56	9	90.61	91.10	1	6,972	0.01%
2018/03/01	0	0.00	6	88.50	89.90	-6	6,982	-0.09%
2018/02/27	3	88.70	3	86.50	86.40	0	7,003	0.00%
2018/02/26	1	85.70	5	86.38	87.50	-4	7,019	-0.06%
2018/02/23	15	87.45	4	87.88	83.30	11	6,937	0.16%
2018/02/22	2	85.90	3	86.17	85.70	-1	6,866	-0.01%
2018/02/21	1	85.40	2	86.50	86.40	-1	6,865	-0.01%
2018/02/09	3	83.57	1	83.40	84.20	2	6,924	0.03%
2018/02/08	10	87.85	4	87.90	88.00	6	6,952	0.09%
2018/02/07	3	89.57	9	91.97	89.20	-6	6,924	-0.09%
2018/02/05	1	93.20	2	93.15	96.20	-1	6,701	-0.01%
2018/02/02	5	99.46	4	99.85	95.80	1	6,646	0.02%
2018/02/01	1	97.30	1	97.70	98.00	0	6,548	0.00%
2018/01/30	6	97.18	6	96.25	97.50	0	6,446	0.00%
2018/01/29	12	97.98	12	97.68	98.00	0	6,372	0.00%
2018/01/26	5	91.70	5	92.62	92.20	0	6,257	0.00%
2018/01/25	6	95.35	2	98.80	95.40	4	6,086	0.07%
2018/01/24	5	97.96	3	98.23	98.30	2	6,071	0.03%
2018/01/23	2	101.75	1	102.50	100.00	1	5,920	0.02%
2018/01/22	0	0.00	5	107.40	108.50	-5	5,765	-0.09%
2018/01/19	3	103.00	3	105.83	103.00	0	5,632	0.00%
2018/01/18	1	99.80	1	103.00	103.00	0	5,541	0.00%
2018/01/17	3	94.60	4	95.50	96.40	-1	5,378	-0.02%
2018/01/16	7	97.04	3	96.73	96.30	4	5,247	0.08%
2018/01/15	9	97.19	8	95.83	96.60	1	5,072	0.02%
2018/01/12	3	101.83	3	102.00	101.00	0	4,902	0.00%
2018/01/11	6	103.42	5	104.70	102.50	1	4,819	0.02%
2018/01/10	3	102.83	1	102.50	105.00	2	4,689	0.04%
2018/01/09	0	0.00	1	109.50	109.00	-1	4,688	-0.02%
2018/01/08	4	111.38	0	0.00	110.00	4	4,666	0.09%
2018/01/05	0	0.00	1	119.00	116.00	-1	4,630	-0.02%
2018/01/04	6	115.75	4	115.63	117.00	2	4,571	0.04%
2018/01/03	3	107.17	4	107.38	111.50	-1	4,456	-0.02%
2018/01/02	1	100.50	0	0.00	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

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新-新莊券商分點個股進出
台新-新莊券商分點全部個股操作績效/獲利分析