華新科 (2492)-凱基-科園券商分點個股進出

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
115.0
漲跌
▼1.0
漲幅
-0.86%
成交量
2,671張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新科 (2492)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/07	20	114.75	20	115.25	115.00	0	3,973	0.00%
2024/05/06	35	116.31	35	116.00	116.00	0	3,960	0.00%
2024/05/03	211	116.95	125	117.73	117.00	86	3,910	2.20%	大買/大賣/
2024/04/30	2	113.50	3	112.00	111.50	-1	3,644	-0.03%
2024/04/29	3	114.00	93	110.46	114.50	-90	3,622	-2.48%
2024/04/26	60	107.17	60.2	107.67	107.00	-0.2	3,558	-0.01%
2024/04/25	10	109.00	9	108.00	107.50	1	3,607	0.03%
2024/04/24	30	109.00	30	110.00	110.50	0	3,638	0.00%
2024/04/23	30	107.17	30	107.83	107.50	0	3,755	0.00%
2024/04/22	30	107.00	30	108.00	106.50	0	3,764	0.00%
2024/04/19	78	105.54	4	107.50	104.00	74	3,792	1.95%
2024/04/18	0	0.00	72	105.93	106.50	-72	3,779	-1.90%
2024/04/16	0	0.00	2	104.50	104.50	-2	3,764	-0.05%
2024/04/12	80	114.38	81	114.93	114.50	-1	3,703	-0.03%
2024/04/11	93	114.50	96	115.06	113.50	-3	3,698	-0.08%
2024/04/10	3	118.33	0	0.00	117.50	3	3,684	0.08%
2024/04/09	20	117.50	20	118.00	117.50	0	3,712	0.00%
2024/04/08	153	121.15	36	119.50	118.00	117	3,718	3.15%	大買/鉅額交易
2024/04/03	60	119.00	60	120.50	119.00	0	3,669	0.00%
2024/04/02	91	121.51	1	124.50	120.50	90	3,630	2.48%
2024/04/01	1	123.50	60	120.50	124.00	-59	3,358	-1.76%
2024/03/29	4.1	113.30	31	113.11	113.00	-26.9	3,016	-0.89%
2024/03/28	1	110.00	72	111.67	111.50	-71	2,842	-2.50%
2024/03/26	10	110.00	10	110.50	109.00	0	2,790	0.00%
2024/03/20	36	107.00	0.1	109.00	107.00	35.9	3,059	1.17%
2024/03/18	3	107.50	10	108.00	107.50	-7	3,172	-0.22%
2024/03/15	64	106.50	0	0.00	106.50	64	3,214	1.99%
2024/03/14	1	103.00	90	106.78	107.50	-89	3,330	-2.67%
2024/03/13	20	104.50	10	104.00	103.50	10	3,348	0.30%
2024/03/11	39	103.63	50	104.20	104.00	-11	3,469	-0.32%
2024/03/08	2	103.00	2	103.50	102.50	0	3,657	0.00%
2024/03/07	20	106.50	20	107.00	104.50	0	3,746	0.00%
2024/03/06	70	106.72	69	107.29	107.00	1	3,982	0.03%
2024/03/05	1	108.00	0	0.00	108.00	1	4,272	0.02%
2024/03/04	116	109.16	119	110.20	109.00	-3	4,763	-0.06%	大買/大賣/
2024/03/01	40	110.50	43	112.03	110.50	-3	4,872	-0.06%
2024/02/29	20	112.50	20	113.00	112.00	0	4,915	0.00%
2024/02/27	61.5	110.89	61	111.70	108.50	0.5	5,122	0.01%
2024/02/26	13	110.23	11	110.36	111.50	2	5,182	0.04%
2024/02/23	20	113.25	22	112.66	111.50	-2	5,212	-0.04%
2024/02/22	13	112.77	12	113.58	113.00	1	5,213	0.02%
2024/02/21	60	112.92	60	113.25	113.00	0	5,245	0.00%
2024/02/20	20	112.50	20	112.50	112.50	0	5,234	0.00%
2024/02/19	10	112.50	10.6	113.00	114.00	-0.6	5,224	-0.01%
2024/02/16	10	111.00	10.3	112.46	112.50	-0.3	5,225	-0.01%
2024/02/15	20	109.25	20	110.00	111.50	0	5,289	0.00%
2024/02/05	10	108.00	10	108.00	108.00	0	5,281	0.00%
2024/02/02	20	108.75	20	109.25	109.00	0	5,347	0.00%
2024/02/01	1	108.00	0	0.00	108.00	1	5,405	0.02%
2024/01/30	2.2	109.55	0	0.00	108.00	2.2	5,591	0.04%
2024/01/29	50	110.30	50	109.30	110.50	0	5,693	0.00%
2024/01/26	16	108.50	15	109.17	108.00	1	5,968	0.02%
2024/01/25	2	108.50	1	110.50	108.50	1	6,316	0.02%
2024/01/24	10	110.00	0	0.00	109.00	10	6,635	0.15%
2024/01/23	0	0.00	10	109.50	110.00	-10	6,637	-0.15%
2024/01/22	10	108.50	10	109.00	108.00	0	6,635	0.00%
2024/01/19	34	106.50	17	108.00	107.50	17	6,628	0.26%
2024/01/18	23	106.72	42	107.00	107.00	-19	6,594	-0.29%
2024/01/17	22.1	112.96	20	112.63	107.00	2.1	6,572	0.03%
2024/01/16	19	112.50	0	0.00	111.00	19	6,437	0.30%
2024/01/15	13	110.65	38	112.97	114.50	-25	6,419	-0.39%
2024/01/12	20	111.25	13	110.00	110.00	7	6,378	0.11%
2024/01/09	2	112.75	0	0.00	113.00	2	6,372	0.03%
2024/01/08	20	115.00	0	0.00	114.00	20	6,387	0.31%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/04	24	116.63	2	118.00	116.00	22	6,476	0.34%
2024/01/03	20	118.00	20	118.50	118.00	0	6,470	0.00%
2024/01/02	67	123.57	20.1	125.50	121.00	46.9	6,421	0.73%
2023/12/29	10	121.50	12	122.08	123.00	-2	6,388	-0.03%
2023/12/28	11.1	122.51	0	0.00	123.00	11.1	6,380	0.17%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/21	0	124.50	0	0.00	123.50	0	6,230	0.00%
2023/12/20	0	0.00	2	124.50	124.50	-2	6,209	-0.03%
2023/12/19	1.1	125.58	2	125.50	125.00	-0.9	6,196	-0.01%
2023/12/18	2	128.00	0	0.00	128.50	2	6,165	0.03%
2023/12/15	0	0.00	1	131.00	130.50	-1	6,163	-0.02%
2023/12/14	5	136.20	5	135.60	134.00	0	6,053	0.00%
2023/12/13	1	134.00	0	0.00	132.50	1	5,999	0.02%
2023/12/12	2	133.00	0	0.00	132.00	2	5,991	0.03%
2023/12/11	5	137.40	9	135.94	134.50	-4	5,960	-0.07%
2023/12/08	1	130.00	8	131.00	132.50	-7	5,858	-0.12%
2023/12/07	2	133.50	3	133.33	133.00	-1	5,800	-0.02%
2023/12/06	3	134.50	0	0.00	134.00	3	5,791	0.05%
2023/12/05	3	137.50	7	138.50	136.50	-4	5,742	-0.07%
2023/12/04	2	142.75	4	140.63	140.50	-2	5,676	-0.04%
2023/12/01	9	140.61	5	141.30	140.00	4	5,655	0.07%
2023/11/30	8.2	139.62	3	138.17	136.50	5.1	5,545	0.09%
2023/11/29	3	136.83	11	137.86	139.50	-8	5,607	-0.14%
2023/11/28	3	127.00	3	125.50	127.00	0	5,566	0.00%
2023/11/24	5	127.30	2	124.75	124.00	3	5,395	0.06%
2023/11/23	1	121.00	9	119.33	122.00	-8	5,097	-0.16%
2023/11/22	5	118.50	0	0.00	120.00	5	4,996	0.10%
2023/11/21	68	117.04	67	117.50	116.50	1	4,921	0.02%
2023/11/20	0	0.00	0	116.50	116.00	0	4,900	0.00%
2023/11/17	0	0.00	0	117.00	119.50	0	4,843	0.00%
2023/11/16	0.3	117.50	0	0.00	117.00	0.3	4,848	0.01%
2023/11/15	4	118.50	0	0.00	117.00	4	4,832	0.08%
2023/11/14	5	117.00	0	0.00	116.50	5	4,799	0.10%
2023/11/13	1	121.50	1	121.50	121.50	0	4,733	0.00%
2023/11/09	2	123.50	0.3	124.00	124.00	1.7	4,613	0.04%
2023/11/07	2	124.50	2	123.50	124.50	0	4,481	0.00%
2023/11/06	1	123.00	4	122.63	123.50	-3	4,397	-0.07%
2023/11/03	6	122.17	4	122.00	122.00	2	4,290	0.05%
2023/11/02	5	114.90	8	117.00	118.50	-3	4,019	-0.07%
2023/11/01	2	112.50	8	111.75	111.00	-6	3,663	-0.16%
2023/10/25	5	109.00	0	0.00	107.50	5	3,411	0.15%
2023/10/24	67	107.55	67	108.00	108.50	0	3,414	0.00%
2023/10/20	0	0.00	2	106.00	106.50	-2	3,405	-0.06%
2023/10/19	2	105.00	0	0.00	106.00	2	3,429	0.06%
2023/10/18	0	0.00	0.1	105.50	105.50	-0.1	3,449	0.00%
2023/10/17	2	107.50	8	107.00	107.00	-6	3,445	-0.17%
2023/10/12	0	0.00	6	107.08	108.00	-6	3,510	-0.17%
2023/10/04	0	0.00	1	99.20	99.30	-1	3,489	-0.03%
2023/09/22	3	100.20	0	0.00	103.50	3	3,520	0.09%
2023/09/21	4.1	100.01	1	101.50	99.60	3.1	3,548	0.09%
2023/09/20	1	103.00	0.2	103.50	103.50	0.8	3,493	0.02%
2023/09/19	76	107.63	152	108.01	106.00	-76	3,442	-2.21%	大賣/
2023/09/18	89.2	108.06	0	0.00	108.00	89.2	3,369	2.65%
2023/09/14	41	106.00	51	106.40	107.00	-10	3,297	-0.30%
2023/09/13	10	106.50	0	0.00	105.50	10	3,280	0.30%
2023/09/11	31	105.23	31	105.97	105.00	0	3,251	0.00%
2023/09/08	1	104.00	0	0.00	106.00	1	3,229	0.03%
2023/09/06	0	0.00	1	110.03	111.00	-1	3,129	-0.03%
2023/09/04	16	109.93	16.1	111.52	107.00	0	2,971	0.00%
2023/09/01	5	104.20	11.1	107.18	108.00	-6.1	2,638	-0.23%
2023/08/31	0	0.00	1.2	98.25	98.60	-1.2	2,250	-0.05%
2023/08/30	0	0.00	1	96.00	95.90	-1	2,274	-0.04%
2023/08/28	0	0.00	1	94.90	94.90	-1	2,361	-0.04%
2023/08/24	0.1	94.50	0	0.00	95.40	0.1	2,458	0.00%
2023/08/23	0	0.00	0.3	95.80	95.50	-0.3	2,473	-0.01%
2023/08/21	10	94.55	10	95.10	94.90	0	2,482	0.00%
2023/08/17	43	93.91	43	94.27	94.00	0	2,490	0.00%
2023/08/16	0.1	89.90	0	0.00	91.30	0.1	2,480	0.00%
2023/08/15	11.1	91.11	11	91.21	91.10	0.1	2,505	0.00%
2023/08/11	0.2	91.50	0.1	92.50	91.50	0.1	2,558	0.00%
2023/08/09	0.2	91.00	0	0.00	90.30	0.2	2,610	0.01%
2023/08/08	0.2	92.00	0	0.00	91.30	0.2	2,629	0.01%
2023/08/07	0	0.00	1	92.80	92.70	-1	2,650	-0.04%
2023/07/31	1	95.90	0	0.00	94.90	1	2,977	0.03%
2023/07/27	0	0.00	81	95.67	95.90	-81	2,936	-2.76%
2023/07/26	23.1	94.06	22	95.00	94.00	1.1	2,922	0.04%
2023/07/25	6	95.07	0	0.00	95.00	6	2,934	0.20%
2023/07/24	1.1	94.13	0	0.00	94.10	1.1	2,945	0.04%
2023/07/21	1.2	97.01	0	0.00	97.30	1.2	2,935	0.04%
2023/07/20	75	99.74	190	99.14	99.80	-115	2,954	-3.89%	大賣/鉅額交易
2023/07/19	434	99.01	334.1	98.63	98.50	99.9	2,970	3.36%	大買/大賣/
2023/07/18	2	99.50	2	101.00	99.30	0	3,009	0.00%
2023/07/17	203	99.29	203	100.09	100.50	0	2,991	0.00%	大買/大賣/
2023/07/13	0	0.00	2	98.20	96.40	-2	3,004	-0.07%
2023/07/12	0	0.00	2.1	95.71	95.60	-2.1	3,029	-0.07%
2023/07/07	0.1	94.60	0	0.00	94.70	0.1	3,602	0.00%
2023/07/05	2	96.00	0	0.00	96.10	2	3,830	0.05%
2023/07/03	0	0.00	0	96.50	96.50	0	3,832	0.00%
2023/06/30	50	96.06	2	97.00	95.40	48	3,864	1.24%
2023/06/29	40	96.80	40	96.39	96.80	0	3,841	0.00%
2023/06/28	0.1	93.70	0	0.00	93.70	0.1	3,778	0.00%
2023/06/27	0.2	94.25	0	0.00	93.60	0.2	3,781	0.01%
2023/06/26	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/21	42	95.38	1	96.60	94.90	41	3,782	1.08%
2023/06/20	0.2	94.90	0	0.00	94.80	0.2	3,767	0.01%
2023/06/16	0.1	95.90	0	0.00	95.80	0.1	3,753	0.00%
2023/06/12	1	94.10	0	0.00	94.80	1	3,752	0.03%
2023/06/09	1.1	95.89	0	0.00	96.10	1.1	3,703	0.03%
2023/06/08	2	95.50	0	0.00	95.10	2	3,694	0.05%
2023/06/07	0	0.00	2	99.20	99.10	-2	3,651	-0.05%
2023/06/06	1	101.50	0	0.00	99.00	1	3,634	0.03%
2023/06/05	1	103.50	0.2	105.00	104.50	0.8	3,576	0.02%
2023/06/02	0	0.00	3	104.50	105.50	-3	3,542	-0.08%
2023/06/01	4	103.13	0	0.00	102.50	4	3,538	0.11%
2023/05/31	2	104.00	3	102.67	104.00	-1	3,541	-0.03%
2023/05/30	15	100.03	0	0.00	100.00	15	3,488	0.43%
2023/05/29	0	0.00	1	101.00	101.00	-1	3,544	-0.03%
2023/05/23	0	0.00	1	100.00	100.00	-1	3,626	-0.03%
2023/05/22	0	0.00	3	100.33	100.50	-3	3,656	-0.08%
2023/05/18	1	99.60	11	100.00	100.00	-10	3,904	-0.26%
2023/05/17	8	97.80	0	0.00	98.40	8	3,903	0.20%
2023/05/16	0	0.00	23	98.37	98.20	-23	3,933	-0.58%
2023/05/15	1	94.00	0	0.00	95.20	1	3,896	0.03%
2023/05/11	12	98.10	2	97.70	96.60	10	3,945	0.25%
2023/05/08	20	98.89	3	99.33	99.80	17	3,908	0.43%
2023/05/05	2	100.00	23.1	100.30	102.00	-21.1	3,817	-0.55%
2023/05/04	1	94.50	0	0.00	94.30	1	3,859	0.03%
2023/04/27	2	93.00	0	0.00	93.70	2	4,077	0.05%
2023/04/26	1	93.70	1	93.40	94.00	0	4,061	0.00%
2023/04/25	4.8	92.89	0	0.00	93.30	4.8	4,030	0.12%
2023/04/24	2	96.70	0	0.00	96.70	2	3,990	0.05%
2023/04/21	3	97.53	0	0.00	97.10	3	3,959	0.08%
2023/04/20	1	103.00	0.1	103.00	102.00	0.9	3,892	0.02%
2023/04/18	2.5	106.91	0	0.00	106.00	2.5	3,843	0.06%
2023/04/17	1	108.00	3	108.00	107.00	-2	3,789	-0.05%
2023/04/14	2	111.00	13	111.27	110.50	-11	3,725	-0.30%
2023/04/13	14	109.14	9	111.11	109.00	5	3,574	0.14%
2023/04/12	6	107.67	3	107.83	110.00	3	3,373	0.09%
2023/04/10	0	0.00	4	100.58	100.00	-4	3,037	-0.13%
2023/04/06	3	94.57	0	0.00	94.70	3	2,867	0.10%
2023/03/30	1	95.50	0	0.00	95.50	1	2,825	0.04%
2023/03/28	0	0.00	1	94.60	94.80	-1	2,858	-0.03%
2023/03/27	0.1	97.00	0	0.00	96.60	0.1	2,868	0.00%
2023/03/24	0	0.00	0.1	97.67	98.00	-0.1	2,895	0.00%
2023/03/23	0	0.00	0	96.10	96.20	0	2,865	0.00%
2023/03/20	0	0.00	0.1	94.10	94.10	-0.1	2,897	0.00%
2023/03/17	2	92.75	0	0.00	92.90	2	2,906	0.07%
2023/03/16	0	93.70	0	0.00	92.90	0	2,893	0.00%
2023/03/15	2.1	94.18	0	0.00	94.70	2.1	2,884	0.07%
2023/03/14	0	0.00	1	94.10	93.50	-1	2,882	-0.03%
2023/03/13	0	0.00	3	93.60	95.00	-3	2,909	-0.10%
2023/03/10	3	95.53	0	0.00	95.30	3	2,904	0.10%
2023/03/09	1	98.50	0	0.00	98.70	1	2,871	0.03%
2023/03/06	0	0.00	2	99.90	102.00	-2	2,805	-0.07%
2023/03/02	0.5	96.20	0	0.00	95.90	0.5	2,722	0.02%
2023/03/01	7.5	97.42	12	96.58	97.10	-4.5	2,690	-0.17%
2023/02/24	0	0.00	1	99.90	100.50	-1	2,619	-0.04%
2023/02/23	1	99.80	1	101.00	101.00	0	2,578	0.00%
2023/02/22	0	0.00	3	98.60	98.10	-3	2,553	-0.12%
2023/02/21	3	101.50	1	101.00	101.00	2	2,515	0.08%
2023/02/17	1	99.30	0	100.50	101.00	1	2,476	0.04%
2023/02/16	6	99.42	6	98.31	100.50	0	2,360	0.00%
2023/02/15	3	94.43	0	0.00	93.90	3	2,239	0.13%
2023/02/14	0	0.00	10	95.00	95.70	-10	2,217	-0.45%
2023/02/13	2	92.30	0.2	93.00	93.70	1.8	2,211	0.08%
2023/02/10	2	94.50	2	93.40	93.00	0	2,224	0.00%
2023/02/09	12	94.69	0.1	95.00	94.80	11.9	2,220	0.54%
2023/02/08	0	99.20	1	99.40	98.70	-1	2,154	-0.05%
2023/02/07	1.1	97.92	0	0.00	98.50	1.1	2,151	0.05%
2023/02/06	1	98.60	0	0.00	98.70	1	2,182	0.05%
2023/02/03	0	0.00	3.1	101.16	100.00	-3.1	2,200	-0.14%
2023/02/02	3	101.67	3	101.23	101.50	0	2,212	0.00%
2023/02/01	1	90.70	4	95.62	98.80	-3	2,022	-0.15%
2023/01/30	0.1	86.90	0	86.90	87.70	0	1,790	0.00%
2023/01/16	0	0.00	14	85.29	84.50	-14	1,794	-0.78%
2023/01/13	1	84.30	1	86.20	84.10	0	1,796	0.00%
2023/01/12	0	0.00	0	85.70	85.80	0	1,816	0.00%
2023/01/11	0.5	85.35	3	85.30	85.60	-2.5	1,832	-0.14%
2023/01/10	0.3	85.50	0	0.00	86.00	0.3	1,854	0.01%
2023/01/09	0.3	85.20	3.1	85.11	85.60	-2.8	1,859	-0.15%
2023/01/06	0	0.00	0.1	81.87	82.40	-0.1	1,844	0.00%
2023/01/05	0	0.00	1	81.90	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	1	79.90	80.90	-1	1,856	-0.05%
2022/12/28	2	78.50	0	0.00	78.50	2	1,898	0.11%
2022/12/27	1	80.20	0	0.00	79.90	1	1,910	0.05%
2022/12/21	1	78.60	0	0.00	77.50	1	1,990	0.05%
2022/12/20	4.1	79.09	0	0.00	78.00	4.1	1,984	0.20%
2022/12/14	0	0.00	1	82.70	83.20	-1	1,983	-0.05%
2022/12/13	2	81.90	0	0.00	81.90	2	1,988	0.10%
2022/12/09	5	82.24	0	0.00	82.10	5	1,964	0.25%
2022/12/08	6	82.18	0	0.00	82.40	6	1,972	0.30%
2022/12/06	6	86.95	1	87.00	85.80	5	1,964	0.25%
2022/12/05	3	89.60	12	90.30	89.00	-9	1,998	-0.45%
2022/12/02	0.6	88.70	1	88.40	88.40	-0.4	2,000	-0.02%
2022/12/01	1	88.00	0	0.00	87.90	1	1,998	0.05%
2022/11/28	0.1	84.30	0	0.00	84.10	0.1	1,976	0.01%
2022/11/23	1	84.50	0	0.00	84.20	1	1,994	0.05%
2022/11/21	0	0.00	0.3	86.10	85.20	-0.3	2,018	-0.01%
2022/11/16	0.1	87.40	0	0.00	87.30	0.1	1,996	0.01%
2022/11/15	11	88.26	2	88.10	88.40	9	1,980	0.46%
2022/11/11	7	88.07	5.1	85.60	85.60	1.9	1,977	0.10%
2022/11/10	1	84.00	0	0.00	84.70	1	1,929	0.05%
2022/11/08	0.1	81.90	0	0.00	81.20	0.1	1,873	0.00%
2022/11/03	0	0.00	2	80.00	80.60	-2	1,832	-0.11%
2022/11/02	2	79.75	1	79.60	79.50	1	1,824	0.05%
2022/11/01	0.3	81.30	1	80.00	81.50	-0.7	1,785	-0.04%
2022/10/28	1	77.50	0	0.00	73.10	1	1,671	0.06%
2022/10/18	0	0.00	1	79.20	79.00	-1	1,565	-0.06%
2022/10/13	0	0.00	1.6	72.69	71.90	-1.6	1,593	-0.10%
2022/10/05	2.6	78.27	0	0.00	78.20	2.6	1,639	0.16%
2022/10/04	1	76.40	0	0.00	76.90	1	1,638	0.06%
2022/09/26	1	81.00	2	77.60	77.00	-1	1,720	-0.06%
2022/09/13	1	92.90	0	0.00	92.90	1	1,776	0.06%
2022/09/12	0	0.00	1	91.00	92.90	-1	1,817	-0.06%
2022/09/08	23	87.15	24	87.62	87.40	-1	1,799	-0.06%
2022/09/06	3	86.17	0	0.00	86.00	3	1,814	0.17%
2022/09/05	0	87.40	0	0.00	87.40	0	1,820	0.00%
2022/08/29	1	90.70	0	0.00	90.20	1	1,819	0.05%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/18	0	91.90	0	0.00	93.40	0	1,949	0.00%
2022/08/17	0	0.00	1	94.80	94.80	-1	1,934	-0.05%
2022/08/10	1	89.70	1	89.80	89.50	0	1,954	0.00%
2022/08/09	1	93.60	0	0.00	93.90	1	1,976	0.05%
2022/08/02	1	95.20	0	0.00	96.00	1	2,068	0.05%
2022/07/22	3	102.50	3	102.00	102.00	0	2,232	0.00%
2022/07/21	3	101.00	3	102.83	102.50	0	2,237	0.00%
2022/07/18	0	0.00	0	98.76	99.00	0	2,197	0.00%
2022/07/14	1	94.10	1	95.30	95.90	0	2,225	0.00%
2022/07/13	6	93.70	0	0.00	92.00	6	2,215	0.27%
2022/07/12	2	90.50	0	0.00	90.00	2	2,209	0.09%
2022/07/08	0	96.30	1	96.20	94.50	-1	2,180	-0.04%
2022/07/07	0	0.00	3	89.70	91.40	-3	2,129	-0.14%
2022/07/06	0	0.00	1	89.10	87.60	-1	2,123	-0.05%
2022/07/05	1	87.80	4	87.26	88.60	-3	2,149	-0.14%
2022/07/04	50.1	85.29	51	85.80	85.80	-0.9	2,128	-0.04%
2022/07/01	10	86.84	26.5	83.07	82.70	-16.5	2,102	-0.78%
2022/06/30	23	90.94	23	89.96	89.70	0	2,029	0.00%
2022/06/29	5	93.68	5	93.94	93.10	0	2,000	0.00%
2022/06/21	7	95.77	5	96.48	97.70	2	1,959	0.10%
2022/06/20	25	98.07	26	94.65	94.50	-1	1,961	-0.05%
2022/06/17	0.2	100.50	0	0.00	100.50	0.2	1,903	0.01%
2022/06/16	2.2	105.20	2	103.00	103.00	0.2	1,869	0.01%
2022/06/14	7	106.07	10	107.10	107.50	-3	1,882	-0.16%
2022/06/13	17	109.44	15	107.10	107.00	2	1,903	0.11%
2022/06/10	3	114.00	0	0.00	113.50	3	1,898	0.16%
2022/06/08	1	118.00	0	0.00	118.00	1	1,893	0.05%
2022/05/31	0	117.00	0	0.00	116.00	0	1,951	0.00%
2022/05/27	0	0.00	2	115.00	116.00	-2	1,899	-0.11%
2022/05/26	6	111.42	3	112.67	111.00	3	1,893	0.16%
2022/05/19	2	109.00	0	0.00	111.00	2	2,006	0.10%
2022/05/17	0	0.00	4	112.50	112.50	-4	1,983	-0.20%
2022/05/13	2	106.50	0	0.00	106.50	2	1,960	0.10%
2022/05/12	2	105.50	2	107.50	104.00	0	1,959	0.00%
2022/05/11	20	107.68	20	107.25	107.00	0	1,937	0.00%
2022/05/10	18	106.19	18	108.78	109.50	0	1,916	0.00%
2022/05/09	14	109.39	16	109.25	108.50	-2	1,890	-0.11%
2022/05/06	1.2	113.08	0	0.00	113.00	1.2	1,844	0.07%
2022/05/04	18	119.25	16	117.56	117.50	2	1,823	0.11%
2022/04/29	10	124.00	11	122.64	122.50	-1	1,790	-0.06%
2022/04/28	5	120.90	6	122.25	122.50	-1	1,798	-0.06%
2022/04/26	6.1	122.73	6	121.00	121.00	0.1	1,777	0.01%
2022/04/25	12.1	124.37	12	121.50	121.50	0.1	1,827	0.00%
2022/04/20	5	128.00	0	0.00	129.00	5	1,853	0.27%
2022/04/19	1	129.00	0	0.00	129.50	1	1,855	0.05%
2022/04/18	2	127.51	0	0.00	128.00	2	1,927	0.11%
2022/04/11	0	130.00	7	128.93	128.50	-7	2,361	-0.30%
2022/04/07	0	0.00	1	136.50	135.50	-1	2,394	-0.04%
2022/03/31	0	0.00	0.5	143.00	142.00	-0.5	2,416	-0.02%
2022/03/30	2	143.75	2	143.75	143.50	0	2,449	0.00%
2022/03/28	2	140.00	0	0.00	140.00	2	2,517	0.08%
2022/03/25	3	142.33	0	0.00	141.00	3	2,537	0.12%
2022/03/22	2	145.00	0	0.00	145.00	2	2,617	0.08%
2022/03/17	3	144.00	3	142.00	144.50	0	2,810	0.00%
2022/03/08	0	139.00	0	0.00	138.00	0	3,068	0.00%
2022/03/07	22.2	144.01	23	141.91	142.00	-0.8	3,125	-0.02%
2022/03/04	2	148.25	0	0.00	148.00	2	3,559	0.06%
2022/02/24	6	146.75	6.2	147.42	146.50	-0.2	3,894	-0.01%
2022/02/23	5.1	151.70	0	0.00	151.50	5.1	3,966	0.13%
2022/02/21	0	156.50	0	0.00	157.50	0	4,181	0.00%
2022/02/17	0	0.00	1	158.00	158.50	-1	4,386	-0.02%
2022/02/14	10	155.15	10	154.50	154.50	0	4,496	0.00%
2022/02/08	4	153.50	4	156.38	156.50	0	4,725	0.00%
2022/02/07	4	151.00	4	153.63	153.50	0	4,964	0.00%
2022/01/26	11	150.91	11	150.86	150.50	0	5,156	0.00%
2022/01/25	1	152.00	1	152.00	151.00	0	5,207	0.00%
2022/01/24	14	152.46	14	154.04	154.00	0	5,208	0.00%
2022/01/20	0	0.00	1	156.00	158.50	-1	5,272	-0.02%
2022/01/19	10	155.50	47	156.11	156.50	-37	5,293	-0.70%
2022/01/18	31	159.06	30	157.85	157.50	1	5,301	0.02%
2022/01/17	16	154.50	15	156.00	157.00	1	5,263	0.02%
2022/01/14	0	0.00	2	151.00	154.50	-2	5,266	-0.04%
2022/01/13	12	154.63	12.1	154.50	154.50	-0.1	5,271	0.00%
2022/01/12	0	157.50	0	0.00	156.00	0	5,279	0.00%
2022/01/11	17	162.38	6	161.33	160.50	11	5,269	0.21%
2022/01/10	1	167.00	0	0.00	167.50	1	5,210	0.02%
2022/01/07	2	168.25	4	169.88	167.00	-2	5,231	-0.04%
2022/01/06	3	172.33	0	0.00	171.50	3	5,233	0.06%
2022/01/05	34	174.35	3	173.00	173.00	31	5,265	0.59%
2022/01/04	38	175.04	18.1	177.50	177.00	19.9	5,217	0.38%
2022/01/03	3	170.50	5.1	169.62	171.00	-2.1	4,972	-0.04%
2021/12/27	1	168.50	20	167.00	167.00	-19	5,057	-0.38%
2021/12/24	2	167.00	0	0.00	166.00	2	5,096	0.04%
2021/12/23	3	169.33	41	169.02	169.00	-38	5,131	-0.74%
2021/12/22	3.4	168.82	0	0.00	169.00	3.4	5,181	0.07%
2021/12/21	1	167.00	0	0.00	167.00	1	5,179	0.02%
2021/12/20	23	166.00	22	166.02	165.00	1	5,171	0.02%
2021/12/17	3	167.00	3	165.50	166.50	0	5,157	0.00%
2021/12/16	49	167.32	11	167.64	166.00	38	5,136	0.74%
2021/12/15	44	166.99	35	167.43	167.50	9	5,114	0.18%
2021/12/14	2	162.50	0	0.00	162.50	2	5,024	0.04%
2021/12/13	2	162.01	0	0.00	162.00	2	5,000	0.04%
2021/12/10	1	164.00	1	164.00	164.00	0	4,978	0.00%
2021/12/09	1	167.00	0	0.00	167.00	1	4,960	0.02%
2021/12/08	0	0.00	1	167.00	164.00	-1	4,937	-0.02%
2021/12/07	2.1	164.52	1	164.50	164.00	1.1	4,901	0.02%
2021/12/06	3	170.00	0	0.00	169.00	3	4,809	0.06%
2021/12/03	3	171.36	2	172.00	172.50	1	4,804	0.02%
2021/12/02	3	172.33	0	0.00	171.00	3	4,774	0.06%
2021/11/30	42	177.42	0	0.00	173.50	42	4,614	0.91%
2021/11/29	0	0.00	1.5	175.50	176.00	-1.5	4,155	-0.04%
2021/11/26	1	178.00	5	174.00	173.00	-4	4,068	-0.10%
2021/11/25	0	0.00	1	178.50	178.50	-1	4,027	-0.02%
2021/11/24	7	178.07	7	180.00	179.50	0	3,993	0.00%
2021/11/23	0	0.00	2	181.75	180.00	-2	3,928	-0.05%
2021/11/22	0	0.00	7	182.79	183.50	-7	3,864	-0.18%
2021/11/19	9	176.33	8	176.88	177.50	1	3,775	0.03%
2021/11/18	19	175.89	16	176.47	175.00	3	3,691	0.08%
2021/11/17	70	170.50	120	165.13	171.00	-50	3,533	-1.42%	大賣/
2021/11/16	21	159.52	23	160.50	160.50	-2	3,392	-0.06%
2021/11/15	20	159.40	60	157.92	160.00	-40	3,437	-1.16%
2021/11/12	16	154.97	15	156.50	154.50	1	3,408	0.03%
2021/11/11	40	156.50	0	0.00	156.50	40	3,375	1.19%
2021/11/10	58	158.58	56	160.11	159.00	2	3,368	0.06%
2021/11/09	26	158.19	25.1	159.26	159.00	0.9	3,360	0.03%
2021/11/08	15	149.67	15	151.67	151.50	0	3,263	0.00%
2021/11/05	27	154.19	1	155.50	154.00	26	3,245	0.80%
2021/11/04	2.1	161.44	35	160.50	157.50	-33	3,204	-1.03%
2021/11/03	2	156.25	25.2	154.95	158.00	-23.2	2,986	-0.78%
2021/11/02	36	145.65	35	143.80	144.00	1	2,795	0.04%
2021/11/01	0.1	150.00	0	0.00	150.00	0.1	2,739	0.00%
2021/10/29	0	0.00	2	150.75	151.00	-2	2,726	-0.07%
2021/10/28	35	153.63	23	155.00	153.50	12	2,728	0.44%
2021/10/27	0	0.00	1	149.50	151.50	-1	2,699	-0.04%
2021/10/21	0	147.50	0	0.00	147.50	0	2,735	0.00%
2021/10/19	2	142.00	2	145.00	145.00	0	2,729	0.00%
2021/10/18	5	143.50	15	143.50	143.00	-10	2,767	-0.36%
2021/10/14	20	139.75	16	140.13	142.00	4	2,803	0.14%
2021/10/13	19.1	140.29	18	138.67	138.50	1.1	2,790	0.04%
2021/10/12	12	144.42	8	144.25	144.00	4	2,750	0.15%
2021/10/08	3	149.17	0.5	150.00	148.00	2.5	2,757	0.09%
2021/10/07	19	149.05	19	149.24	150.00	0	2,769	0.00%
2021/10/06	40	145.05	30	143.50	143.50	10	2,748	0.36%
2021/10/05	20	143.63	21	148.05	149.00	-1	2,729	-0.04%
2021/10/04	48	148.50	48	146.66	146.00	0	2,731	0.00%
2021/10/01	40	150.35	40	149.05	149.50	0	2,788	0.00%
2021/09/30	2	153.00	0	0.00	153.00	2	2,839	0.07%
2021/09/29	1	151.54	2	152.25	155.00	-1	2,848	-0.03%
2021/09/28	1	159.00	1	158.00	158.00	0	2,819	0.00%
2021/09/27	1	165.00	0	0.00	163.50	1	2,851	0.04%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	2	165.50	0	0.00	165.00	2	3,268	0.06%
2021/09/17	1	169.50	0	0.00	170.50	1	3,270	0.03%
2021/09/15	2	168.00	0	0.00	167.50	2	3,294	0.06%
2021/09/14	3	171.83	0.8	173.22	172.00	2.3	3,316	0.07%
2021/09/08	4	175.50	4	174.25	175.00	0	3,557	0.00%
2021/09/07	2	178.50	0	0.00	178.50	2	3,636	0.06%
2021/09/06	1	179.50	0	0.00	179.50	1	3,797	0.03%
2021/09/02	1	181.00	0	0.00	181.00	1	3,903	0.03%
2021/08/31	1	180.50	0	0.00	180.50	1	3,923	0.03%
2021/08/30	1	184.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	0	0.00	3	189.83	189.00	-3	3,972	-0.08%
2021/08/26	2	185.50	0	0.00	185.00	2	3,958	0.05%
2021/08/25	0	0.00	6	189.75	188.50	-6	4,002	-0.15%
2021/08/24	0	0.00	2.1	185.88	182.50	-2.1	4,038	-0.05%
2021/08/20	4	178.00	0.1	180.00	178.00	3.9	4,185	0.09%
2021/08/19	1.1	178.65	1	179.50	177.00	0.1	4,218	0.00%
2021/08/18	0	0.00	0	184.00	190.00	0	4,193	0.00%
2021/08/17	0.1	183.85	0	0.00	183.50	0.1	4,289	0.00%
2021/08/16	6	188.00	0	0.00	188.00	6	4,359	0.14%
2021/08/13	0.1	190.00	4	189.13	188.00	-3.9	4,494	-0.09%
2021/08/12	0	0.00	0.4	196.00	195.00	-0.4	4,504	-0.01%
2021/08/11	0	0.00	1	197.00	194.50	-1	4,575	-0.02%
2021/08/10	0	200.00	0.2	199.46	197.50	-0.1	4,678	0.00%
2021/08/02	0	208.00	0	0.00	209.00	0	5,536	0.00%
2021/07/30	0	0.00	0	202.00	200.00	0	5,638	0.00%
2021/07/29	0	205.00	2	204.50	204.50	-2	5,703	-0.03%
2021/07/28	2	199.00	3.7	201.03	203.50	-1.7	5,801	-0.03%
2021/07/27	0	0.00	1.2	211.96	205.50	-1.2	5,906	-0.02%
2021/07/26	3.4	210.10	0.2	210.00	209.50	3.2	5,999	0.05%
2021/07/23	0.2	211.00	0.2	213.75	209.00	-0.1	6,005	0.00%
2021/07/22	2.2	211.45	0.5	210.95	210.50	1.7	6,007	0.03%
2021/07/21	1.1	208.38	3.2	208.25	205.00	-2.2	5,973	-0.04%
2021/07/20	1.4	209.18	0.1	209.00	206.50	1.3	5,962	0.02%
2021/07/19	0.2	212.00	1.8	211.95	211.00	-1.6	5,973	-0.03%
2021/07/16	1.1	213.52	0	0.00	214.00	1.1	6,002	0.02%
2021/07/15	0.2	215.33	0.1	218.25	215.50	0.1	6,041	0.00%
2021/07/14	5.8	215.30	2.2	214.89	214.50	3.6	6,130	0.06%
2021/07/13	0.5	215.70	1.3	214.88	213.00	-0.8	6,161	-0.01%
2021/07/12	0.2	213.00	1.8	212.56	211.50	-1.6	6,178	-0.03%
2021/07/09	0.2	213.15	0.4	212.50	211.00	-0.2	6,205	0.00%
2021/07/08	0.2	215.25	0.1	215.50	213.50	0.2	6,299	0.00%
2021/07/07	0.1	217.00	2.7	217.81	218.00	-2.7	6,299	-0.04%
2021/07/06	2	216.00	1.4	214.98	216.00	0.6	6,251	0.01%
2021/07/05	1.2	212.92	0	0.00	212.00	1.2	6,294	0.02%
2021/07/02	0.3	211.82	12	210.92	211.00	-11.7	6,464	-0.18%
2021/07/01	15.1	217.33	14	215.54	214.00	1.1	6,527	0.02%
2021/06/30	10.2	224.58	3.1	218.19	227.50	7	6,425	0.11%
2021/06/29	2	215.00	2.2	217.45	213.50	-0.2	6,349	0.00%
2021/06/28	0.2	212.00	0.1	213.50	213.00	0.1	6,298	0.00%
2021/06/23	0.2	210.54	0.1	211.50	212.00	0.1	6,544	0.00%
2021/06/22	0.1	210.00	0.1	207.50	206.00	-0.1	6,625	0.00%
2021/06/21	0.1	209.00	1	209.50	207.00	-1	6,642	-0.01%
2021/06/18	3.1	214.69	0	0.00	213.50	3.1	6,653	0.05%
2021/06/17	4.5	217.10	15.1	215.01	217.00	-10.6	6,663	-0.16%
2021/06/16	18.2	214.52	0	0.00	212.50	18.2	6,656	0.27%
2021/06/15	0	0.00	2.1	214.62	218.00	-2.1	6,683	-0.03%
2021/06/11	0	0.00	0.1	209.50	207.00	-0.1	6,593	0.00%
2021/06/10	2.1	207.55	3	206.50	207.50	-0.9	6,805	-0.01%
2021/06/09	1	204.50	0	0.00	205.50	1	6,867	0.01%
2021/06/08	2	203.00	0.2	202.50	203.00	1.8	7,029	0.03%
2021/06/07	1.1	199.64	0.1	200.50	199.50	1	7,359	0.01%
2021/06/04	0.3	201.92	0.1	202.50	202.00	0.3	7,451	0.00%
2021/06/03	0	0.00	1	206.00	206.00	-1	7,585	-0.01%
2021/06/02	1.4	205.29	0	0.00	204.50	1.4	7,708	0.02%
2021/06/01	0.1	212.00	1	213.00	210.50	-0.9	7,761	-0.01%
2021/05/31	1.1	211.81	0.1	211.00	210.00	1	7,814	0.01%
2021/05/28	0	0.00	0.1	207.50	207.50	-0.1	7,883	0.00%
2021/05/27	60	202.58	20	203.10	201.00	40	7,949	0.50%
2021/05/26	0	204.00	40.1	203.82	205.50	-40	8,207	-0.49%
2021/05/25	0	0.00	1	204.00	204.50	-1	8,404	-0.01%
2021/05/24	0.1	190.00	3	195.00	198.50	-3	8,596	-0.03%
2021/05/21	4.1	195.32	3.1	194.56	192.00	1	8,846	0.01%
2021/05/20	0.1	192.00	2	193.50	189.50	-2	9,074	-0.02%
2021/05/19	1.1	192.95	1	191.00	192.50	0.1	9,315	0.00%
2021/05/17	1	186.00	1	186.00	184.00	0	9,952	0.00%
2021/05/14	6	201.69	4	199.63	195.00	2	9,886	0.02%
2021/05/13	0	0.00	9	192.61	191.50	-9	9,736	-0.09%
2021/05/12	3.1	196.15	7	189.93	190.00	-3.9	9,752	-0.04%
2021/05/11	0	204.50	2	206.00	205.00	-2	9,599	-0.02%
2021/05/10	1	224.50	1	225.00	222.00	0	9,569	0.00%
2021/05/07	19	227.00	26	229.69	231.00	-7	9,587	-0.07%
2021/05/06	0	0.00	2	218.25	218.00	-2	9,553	-0.02%
2021/05/05	5	220.90	3	214.50	214.00	2	9,563	0.02%
2021/05/04	2.1	228.55	3	224.50	224.00	-0.9	9,753	-0.01%
2021/05/03	4.2	230.08	6	233.25	228.50	-1.8	9,876	-0.02%
2021/04/29	0	0.00	2	243.75	242.50	-2	9,839	-0.02%
2021/04/27	0.1	243.50	0	0.00	246.00	0.1	10,010	0.00%
2021/04/26	10	245.50	3	245.50	244.50	7	10,064	0.07%
2021/04/23	8	243.69	2	247.00	244.00	6	10,141	0.06%
2021/04/22	2	244.00	4	244.75	240.50	-2	10,322	-0.02%
2021/04/21	3	249.00	0	0.00	248.00	3	10,562	0.03%
2021/04/20	13	252.69	6	254.83	251.50	7	10,762	0.07%
2021/04/19	1	248.50	0	0.00	250.00	1	10,855	0.01%
2021/04/16	1	246.50	0	0.00	246.50	1	11,082	0.01%
2021/04/15	0	0.00	3	243.67	245.00	-3	11,601	-0.03%
2021/04/14	1	242.04	0	0.00	243.00	1	11,708	0.01%
2021/04/13	2.3	249.06	4	247.88	246.50	-1.8	11,803	-0.01%
2021/04/12	1.5	252.00	1	251.50	250.50	0.5	11,900	0.00%
2021/04/09	4	254.63	1.1	254.73	254.50	2.9	11,928	0.02%
2021/04/08	5	261.30	3	265.00	261.00	2	11,979	0.02%
2021/04/07	2	257.50	1.3	258.80	259.50	0.8	11,879	0.01%
2021/04/06	0.3	254.61	6	255.17	255.50	-5.7	11,910	-0.05%
2021/04/01	2	249.00	2	252.50	253.50	0	11,983	0.00%
2021/03/31	1	251.00	0	0.00	249.50	1	12,063	0.01%
2021/03/30	1	258.00	1	253.50	253.50	0	12,483	0.00%
2021/03/29	3	253.50	2	251.50	251.50	1	12,555	0.01%
2021/03/26	1	247.50	5	249.50	252.50	-4	12,624	-0.03%
2021/03/25	2.1	242.29	0	0.00	241.50	2.1	12,686	0.02%
2021/03/23	1	250.00	1	248.50	249.00	0	12,952	0.00%
2021/03/22	0	0.00	1	248.13	253.00	-1	13,122	-0.01%
2021/03/19	3	247.83	3	247.00	249.00	0	13,449	0.00%
2021/03/18	42	250.05	82	251.30	252.00	-40	13,616	-0.29%
2021/03/17	57	258.54	53	258.85	255.50	4	14,218	0.03%
2021/03/16	45	259.62	45	261.39	259.00	0	15,136	0.00%
2021/03/15	1	258.50	0	0.00	259.00	1	15,560	0.01%
2021/03/12	52	256.70	10	256.25	254.00	42	15,567	0.27%
2021/03/11	10	259.00	51.1	256.13	258.00	-41.1	15,712	-0.26%
2021/03/10	20	242.00	20	238.50	238.50	0	15,488	0.00%
2021/03/09	27	240.22	27	241.00	242.00	0	15,556	0.00%
2021/03/08	42.1	250.15	4	242.75	240.50	38.1	15,530	0.25%
2021/03/05	2	251.50	1	248.00	249.00	1	15,774	0.01%
2021/03/04	1	253.50	0	0.00	254.00	1	15,815	0.01%
2021/03/03	60	252.93	60.1	253.83	260.50	-0.1	15,784	0.00%
2021/03/02	40.1	258.45	43	259.76	251.00	-2.9	15,690	-0.02%
2021/02/26	7	257.92	131	256.95	254.00	-124	15,887	-0.78%	大賣/鉅額交易
2021/02/25	130	275.93	95	272.80	269.00	35	15,906	0.22%	大買/
2021/02/24	179	279.84	93	275.58	271.50	86	15,768	0.55%	大買/
2021/02/23	5	280.40	52	280.41	289.00	-47	15,814	-0.30%
2021/02/22	61	271.51	9	277.17	279.00	52	15,578	0.33%
2021/02/19	0	261.50	8.1	263.92	265.00	-8.1	15,256	-0.05%
2021/02/18	9.1	259.26	4.1	259.19	255.50	5.1	15,043	0.03%
2021/02/17	1	243.50	24	245.60	259.50	-23	14,819	-0.16%
2021/02/05	3	235.33	3.1	235.82	236.00	-0.1	14,448	0.00%
2021/02/04	0.1	233.50	0.1	235.00	232.50	-0.1	14,569	0.00%
2021/02/03	0	0.00	1.1	234.46	237.00	-1.1	14,672	-0.01%
2021/02/02	1.1	233.39	1	232.51	232.50	0.1	14,724	0.00%
2021/02/01	0	0.00	3.2	221.82	229.00	-3.2	14,787	-0.02%
2021/01/29	2.2	227.30	3.1	225.48	220.50	-1	14,800	-0.01%
2021/01/28	2.1	229.21	4	228.25	227.00	-2	14,910	-0.01%
2021/01/27	4.1	233.73	3	233.00	233.00	1.1	15,379	0.01%
2021/01/26	5.1	240.03	6.1	240.69	232.00	-1.1	15,864	-0.01%
2021/01/25	13	235.81	6.1	238.71	239.00	7	15,610	0.04%
2021/01/22	0	0.00	0.1	229.81	231.50	-0.1	15,424	0.00%
2021/01/21	1.1	228.55	5.1	228.30	228.00	-4	15,383	-0.03%
2021/01/20	10.1	227.01	2.2	225.95	225.50	7.8	15,360	0.05%
2021/01/19	1	234.00	3.1	235.37	234.50	-2.1	15,332	-0.01%
2021/01/18	0.3	223.77	1.7	231.43	233.50	-1.4	15,348	-0.01%
2021/01/15	14.1	235.28	5	232.30	232.00	9.1	15,245	0.06%
2021/01/14	7.1	232.87	6	237.25	240.00	1.1	15,066	0.01%
2021/01/13	3	236.33	8.3	238.70	238.50	-5.3	14,801	-0.04%
2021/01/12	5.1	233.35	1	232.00	232.50	4.1	14,567	0.03%
2021/01/11	2	243.25	4.4	242.00	242.00	-2.4	14,368	-0.02%
2021/01/08	23.4	238.60	23.1	238.74	238.50	0.3	14,159	0.00%
2021/01/07	0	0.00	2.1	227.29	230.50	-2.1	13,599	-0.02%
2021/01/06	31.1	230.24	2	228.00	224.00	29.1	13,473	0.22%
2021/01/05	0.1	232.50	22.1	233.82	233.00	-22	13,324	-0.16%
2021/01/04	1	230.50	2.5	231.20	230.00	-1.5	13,194	-0.01%
2020/12/31	4	229.63	8	230.13	230.50	-4	13,151	-0.03%
2020/12/30	4	226.38	22	226.41	228.50	-18	13,011	-0.14%
2020/12/29	24	223.38	62.1	225.22	224.50	-38.1	12,945	-0.29%
2020/12/28	23	221.24	14.1	221.23	222.50	8.9	12,863	0.07%
2020/12/25	36.1	225.48	2	225.00	223.00	34.1	12,777	0.27%
2020/12/24	65.1	233.25	63	228.09	227.00	2.1	12,763	0.02%
2020/12/23	8.1	217.84	9	221.83	220.50	-1	12,322	-0.01%
2020/12/22	10.1	220.90	1	223.50	215.50	9.1	12,237	0.07%
2020/12/21	5.1	219.94	4	224.63	221.50	1.1	12,204	0.01%
2020/12/18	39.1	224.59	41.5	224.66	222.50	-2.4	12,012	-0.02%
2020/12/17	83	225.70	110	225.43	230.00	-27	11,871	-0.23%	大賣/
2020/12/16	104	230.60	99	232.07	230.50	5	11,616	0.04%	大買/
2020/12/15	66	233.89	34	226.28	223.00	32	11,399	0.28%
2020/12/14	7	239.57	7	239.71	237.50	0	11,035	0.00%
2020/12/11	53.2	239.74	59	241.00	242.00	-5.9	10,796	-0.05%
2020/12/10	74	238.68	28	236.14	235.00	46	10,109	0.46%
2020/12/09	15	220.70	104	221.50	230.00	-89	9,196	-0.97%	大賣/
2020/12/08	20	209.05	21	209.98	209.50	-1	8,527	-0.01%
2020/12/07	91	208.69	93	209.36	208.50	-2	8,444	-0.02%
2020/12/04	43	201.53	41	202.46	203.00	2	8,179	0.02%
2020/12/03	60.2	201.42	58	203.62	201.50	2.2	8,149	0.03%
2020/12/02	121	200.31	53	199.37	199.00	68	7,986	0.85%	大買/
2020/12/01	45	199.63	30	201.17	202.00	15	7,892	0.19%
2020/11/30	66.1	194.55	67	195.46	194.50	-0.9	7,538	-0.01%
2020/11/27	21	191.95	42	190.99	192.00	-21	7,410	-0.28%
2020/11/26	3	188.33	60.8	186.84	188.50	-57.8	7,376	-0.78%
2020/11/25	40	188.75	49	185.22	184.50	-9	7,356	-0.12%
2020/11/24	53	195.22	16	194.00	191.50	37	7,075	0.52%
2020/11/23	10	191.60	15	192.67	193.50	-5	6,789	-0.07%
2020/11/20	19	192.87	13	194.23	191.50	6	6,696	0.09%
2020/11/19	9	189.44	10	189.00	189.00	-1	6,377	-0.02%
2020/11/18	2	188.50	1	187.50	187.50	1	6,377	0.02%
2020/11/17	0	0.00	1	189.00	187.00	-1	6,428	-0.02%
2020/11/16	11	189.77	9	188.11	188.00	2	6,612	0.03%
2020/11/13	5	187.00	1	186.50	187.00	4	6,632	0.06%
2020/11/12	9	187.72	15	186.00	185.00	-6	6,658	-0.09%
2020/11/11	8	185.31	16	185.81	186.00	-8	6,606	-0.12%
2020/11/10	8	183.81	9	182.67	182.00	-1	6,482	-0.02%
2020/11/09	12	182.38	9	181.78	182.50	3	6,362	0.05%
2020/11/06	10	179.35	1	178.50	178.00	9	6,352	0.14%
2020/11/05	34	180.13	38	180.75	179.00	-4	6,388	-0.06%
2020/11/04	28	180.13	25	180.30	181.00	3	6,223	0.05%
2020/11/03	17	174.26	35	176.46	181.50	-18	5,801	-0.31%
2020/11/02	1	163.00	20	164.50	165.00	-19	5,313	-0.36%
2020/10/30	61	163.99	61	164.65	163.50	0	5,458	0.00%
2020/10/29	0	0.00	65	160.50	162.00	-65	5,439	-1.20%
2020/10/28	60	164.17	42	164.99	163.50	18	5,538	0.32%
2020/10/27	68.1	163.62	1	167.00	165.00	67.1	5,539	1.21%
2020/10/26	1	165.00	22	164.57	166.50	-21	5,445	-0.39%
2020/10/23	2	162.00	2	160.75	161.50	0	5,402	0.00%
2020/10/21	2	162.00	1	164.00	161.50	1	5,600	0.02%
2020/10/19	0	0.00	1	162.50	162.00	-1	5,724	-0.02%
2020/10/16	10	161.50	10	163.00	161.00	0	5,802	0.00%
2020/10/13	0	0.00	1	163.00	162.00	-1	5,807	-0.02%
2020/10/12	1	160.00	0	0.00	159.50	1	5,768	0.02%
2020/09/30	0	0.00	2	154.00	154.50	-2	5,814	-0.03%
2020/09/29	2	153.00	2	152.00	151.00	0	5,853	0.00%
2020/09/28	2	148.00	0	0.00	148.50	2	5,887	0.03%
2020/09/25	3	150.00	1	147.50	146.00	2	5,970	0.03%
2020/09/24	1	149.50	1	150.50	149.00	0	5,947	0.00%
2020/09/23	0	0.00	1	158.50	157.00	-1	5,876	-0.02%
2020/09/15	1	163.50	5	163.50	163.00	-4	6,521	-0.06%
2020/09/14	0	0.00	1	162.50	165.00	-1	6,601	-0.02%
2020/09/10	1	162.50	0	0.00	159.50	1	6,679	0.01%
2020/09/09	60	158.50	60	159.00	161.50	0	6,778	0.00%
2020/09/04	1	159.50	0	0.00	159.00	1	6,895	0.01%
2020/09/01	4	159.50	0	0.00	161.50	4	7,127	0.06%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/27	3	163.50	0	0.00	163.00	3	7,905	0.04%
2020/08/26	5	163.50	0	0.00	163.50	5	7,954	0.06%
2020/08/21	0	167.00	0	0.00	165.00	0	8,124	0.00%
2020/08/20	3	163.33	2	164.00	161.50	1	8,160	0.01%
2020/08/19	2	177.50	0	0.00	176.00	2	8,130	0.02%
2020/08/18	0	0.00	7	183.29	184.00	-7	8,084	-0.09%
2020/08/17	3	183.50	8	183.63	183.50	-5	8,076	-0.06%
2020/08/14	1	180.00	2	181.00	181.50	-1	8,029	-0.01%
2020/08/13	0	0.00	1	179.00	179.00	-1	8,198	-0.01%
2020/08/12	3	181.83	12	181.54	182.00	-9	8,302	-0.11%
2020/08/07	1	183.00	14	181.86	179.00	-13	8,543	-0.15%
2020/08/06	24	180.60	22	180.80	178.50	2	8,603	0.02%
2020/08/05	1	183.00	62	183.02	184.50	-61	8,766	-0.70%
2020/08/04	6	179.00	22	180.48	181.00	-16	8,672	-0.18%
2020/08/03	67	180.71	3	181.83	180.00	64	8,730	0.73%
2020/07/31	2	175.00	0	0.00	175.50	2	8,734	0.02%
2020/07/30	0	0.00	3	176.00	177.00	-3	8,851	-0.03%
2020/07/29	3	173.17	0	0.00	174.00	3	9,332	0.03%
2020/07/28	6	178.67	2	175.50	175.00	4	9,540	0.04%
2020/07/27	7	180.64	2.1	176.26	181.50	4.9	9,628	0.05%
2020/07/24	0	0.00	1	178.50	177.00	-1	9,761	-0.01%
2020/07/23	7	180.71	3	183.33	180.00	4	10,102	0.04%
2020/07/22	5	181.80	6	183.00	185.00	-1	10,574	-0.01%
2020/07/17	1	177.50	1	176.50	176.00	0	11,964	0.00%
2020/07/16	4	177.50	0	0.00	177.50	4	12,172	0.03%
2020/07/14	7	178.57	3	179.50	178.00	4	12,817	0.03%
2020/07/13	1	181.00	3	181.00	181.50	-2	13,201	-0.02%
2020/07/10	4	179.63	70	184.17	178.50	-66	13,593	-0.49%
2020/07/09	71	182.00	70	183.50	182.00	1	13,630	0.01%
2020/07/08	9	185.22	1	186.50	184.50	8	13,662	0.06%
2020/07/07	72	184.49	81	185.38	183.50	-9	13,673	-0.07%
2020/07/06	70	182.50	0	0.00	182.50	70	13,995	0.50%
2020/07/03	1	179.00	0	0.00	179.00	1	14,388	0.01%
2020/07/02	1	180.50	0	0.00	181.00	1	14,620	0.01%
2020/07/01	2	179.75	2	180.50	179.00	0	14,870	0.00%
2020/06/30	5	178.10	0	0.00	179.00	5	14,917	0.03%
2020/06/29	7	183.00	0	0.00	184.00	7	14,871	0.05%
2020/06/23	1	188.00	1	191.00	189.50	0	15,073	0.00%
2020/06/18	0	0.00	1	190.00	190.00	-1	15,488	-0.01%
2020/06/17	1	188.50	2	187.50	187.50	-1	15,610	-0.01%
2020/06/16	6	190.83	5	189.80	189.50	1	15,707	0.01%
2020/06/15	1	186.50	2	187.00	184.50	-1	15,896	-0.01%
2020/06/12	3	184.33	96	184.03	188.00	-93	16,091	-0.58%
2020/06/11	10	193.45	9	188.50	189.50	1	16,390	0.01%
2020/06/09	2	198.50	1	196.00	197.50	1	16,865	0.01%
2020/06/08	9	198.89	2	198.00	197.00	7	17,158	0.04%
2020/06/05	30	202.03	10	201.60	198.50	20	17,252	0.12%
2020/06/04	2	203.50	28	203.84	206.00	-26	17,272	-0.15%
2020/06/03	3	194.50	0	0.00	194.50	3	17,049	0.02%
2020/06/02	80	191.40	0	0.00	190.00	80	17,052	0.47%
2020/06/01	40	190.50	44	189.90	192.50	-4	17,151	-0.02%
2020/05/29	40	188.00	40	188.75	187.00	0	17,327	0.00%
2020/05/28	4	190.38	2	188.25	187.50	2	17,442	0.01%
2020/05/27	9	189.39	105	190.97	191.00	-96	17,657	-0.54%	大賣/
2020/05/26	0	0.00	3	192.00	188.00	-3	17,910	-0.02%
2020/05/25	2	187.50	1	181.00	188.00	1	18,219	0.01%
2020/05/22	20	186.00	1	184.50	184.00	19	18,793	0.10%
2020/05/21	1	190.00	0	0.00	190.00	1	18,843	0.01%
2020/05/20	196	191.02	80	193.43	189.00	116	18,938	0.61%	大買/鉅額交易
2020/05/19	1	191.50	77	185.55	190.50	-76	18,858	-0.40%
2020/05/18	64	184.24	62	184.82	183.00	2	18,940	0.01%
2020/05/15	155	188.98	184	190.24	189.00	-29	19,093	-0.15%	大買/大賣/
2020/05/14	10	194.00	3	196.33	189.00	7	19,045	0.04%
2020/05/13	4	197.00	8	195.69	199.50	-4	19,036	-0.02%
2020/05/12	106	200.28	33	202.88	197.50	73	19,007	0.38%	大買/
2020/05/11	17	205.26	1	206.50	205.00	16	18,959	0.08%
2020/05/08	11	205.86	2	204.50	203.50	9	19,158	0.05%
2020/05/07	1	206.50	0	0.00	207.00	1	19,294	0.01%
2020/05/06	4	207.50	2	208.25	207.50	2	19,312	0.01%
2020/05/05	35	215.03	38	214.41	207.50	-3	19,402	-0.02%
2020/05/04	2	205.25	76	205.28	209.00	-74	19,276	-0.38%
2020/04/30	9	212.83	3	214.17	213.00	6	19,328	0.03%
2020/04/29	16	214.31	3	212.83	211.00	13	19,352	0.07%
2020/04/28	86	217.83	16	216.16	213.50	70	19,384	0.36%
2020/04/27	59	211.02	155	210.55	215.00	-96	19,184	-0.50%	大賣/
2020/04/24	123	207.08	110	208.53	207.50	13	18,697	0.07%	大買/大賣/
2020/04/23	104.1	208.58	80	210.68	205.00	24.1	18,434	0.13%	大買/
2020/04/22	59	199.47	5	206.20	211.00	54	18,035	0.30%
2020/04/21	3	198.00	6	192.83	192.00	-3	17,693	-0.02%
2020/04/20	3	198.00	0	0.00	200.00	3	17,741	0.02%
2020/04/17	19	196.08	8	199.13	193.50	11	17,751	0.06%
2020/04/16	11	199.86	21	199.98	199.00	-10	17,530	-0.06%
2020/04/15	3	191.00	6	194.42	198.00	-3	17,374	-0.02%
2020/04/14	50	179.00	52	179.94	180.00	-2	17,456	-0.01%
2020/04/13	2	175.25	3	176.17	174.50	-1	17,915	-0.01%
2020/04/10	1	184.50	0	0.00	180.00	1	18,155	0.01%
2020/04/09	10	187.95	36	186.85	181.00	-26	18,667	-0.14%
2020/04/08	15	175.83	19	175.50	185.00	-4	18,527	-0.02%
2020/04/07	10	169.45	6	169.58	168.50	4	18,612	0.02%
2020/04/06	6	164.50	4	164.50	166.50	2	18,729	0.01%
2020/04/01	13	160.04	13	161.27	162.50	0	18,774	0.00%
2020/03/31	5	161.10	2	161.50	161.00	3	18,878	0.02%
2020/03/30	1	162.50	103	158.00	162.00	-102	19,090	-0.53%	大賣/鉅額交易
2020/03/27	6	163.92	5	164.90	160.50	1	19,672	0.01%
2020/03/26	24	160.25	24	161.38	164.50	0	19,550	0.00%
2020/03/25	35	165.06	33	162.97	164.00	2	19,704	0.01%
2020/03/24	56	156.89	54	157.92	159.00	2	19,454	0.01%
2020/03/23	1	137.00	1	146.50	146.50	0	19,318	0.00%
2020/03/20	61	142.13	8	140.38	143.50	53	19,226	0.28%
2020/03/19	19	139.68	31	135.53	130.50	-12	19,156	-0.06%
2020/03/18	46	146.95	34	147.03	144.50	12	18,968	0.06%
2020/03/17	38	153.92	36	156.40	150.00	2	18,798	0.01%
2020/03/16	9	169.39	9	163.94	156.50	0	18,542	0.00%
2020/03/13	45	163.64	13	161.58	168.00	32	18,267	0.18%
2020/03/12	11	183.55	3	188.17	178.50	8	18,186	0.04%
2020/03/11	41	199.45	22	205.70	197.00	19	18,095	0.10%
2020/03/10	66	197.26	83	200.30	206.00	-17	17,973	-0.09%
2020/03/09	16	201.72	20	202.48	198.50	-4	17,818	-0.02%
2020/03/06	4	209.75	2	209.75	209.00	2	17,862	0.01%
2020/03/05	3	213.17	3	214.67	214.00	0	17,826	0.00%
2020/03/04	26	213.02	23	209.07	210.50	3	17,700	0.02%
2020/03/03	39	225.81	3	221.33	217.00	36	17,473	0.21%
2020/03/02	1	210.00	41	215.59	218.00	-40	17,411	-0.23%
2020/02/27	28	223.63	23	214.87	213.00	5	17,278	0.03%
2020/02/26	42	238.25	19	241.95	228.50	23	16,976	0.14%
2020/02/25	23	249.56	11	248.64	248.50	12	16,459	0.07%
2020/02/24	2	235.25	2	235.50	241.00	0	15,814	0.00%
2020/02/21	2	240.25	1	240.00	239.50	1	15,703	0.01%
2020/02/20	0	0.00	0	237.00	236.50	0	15,544	0.00%
2020/02/19	5	233.90	3	235.50	235.00	2	15,441	0.01%
2020/02/18	6	240.75	14	244.64	235.00	-8	15,240	-0.05%
2020/02/17	6	238.83	5	239.90	239.00	1	15,009	0.01%
2020/02/14	10.2	240.77	3.1	240.36	242.00	7.1	15,180	0.05%
2020/02/13	2	241.75	1	243.50	235.50	1	15,116	0.01%
2020/02/12	5	242.70	2	242.25	242.50	3	15,200	0.02%
2020/02/11	6	239.67	6.1	238.76	241.00	-0.1	15,113	0.00%
2020/02/10	5	228.10	7	230.14	228.50	-2	14,959	-0.01%
2020/02/07	5.1	237.45	5	235.70	235.00	0.1	14,822	0.00%
2020/02/06	3	240.83	2.1	238.50	238.50	0.9	14,716	0.01%
2020/02/05	6	239.08	10	235.85	234.50	-4	14,526	-0.03%
2020/02/04	3	227.33	0.1	236.00	236.00	2.9	14,414	0.02%
2020/02/03	3	214.67	5	213.90	216.50	-2	14,334	-0.01%
2020/01/31	4	210.50	3	208.33	210.50	1	14,243	0.01%
2020/01/30	4	210.50	1	209.00	209.00	3	14,090	0.02%
2020/01/20	0	0.00	3	230.83	232.00	-3	13,931	-0.02%
2020/01/17	2	235.75	2	229.50	229.50	0	13,978	0.00%
2020/01/16	5	234.70	12	231.79	233.50	-7	13,967	-0.05%
2020/01/15	3	236.50	3	230.83	229.50	0	13,882	0.00%
2020/01/14	5	234.90	4	236.63	236.00	1	13,684	0.01%
2020/01/13	4.1	226.28	28	228.86	227.50	-23.9	13,517	-0.18%
2020/01/10	6	234.75	3	231.17	232.50	3	13,301	0.02%
2020/01/09	6	241.25	2	239.25	236.50	4	13,192	0.03%
2020/01/08	17	234.26	20	232.18	236.00	-3	13,095	-0.02%
2020/01/07	29.1	235.57	15	236.87	235.00	14.1	12,912	0.11%
2020/01/06	13	253.77	7	255.00	252.50	6	12,570	0.05%
2020/01/03	10	250.00	17.1	249.96	255.50	-7.1	12,538	-0.06%
2020/01/02	3	242.17	8	237.13	239.50	-5	12,203	-0.04%
2019/12/31	11	236.73	13.1	235.09	239.00	-2.1	12,072	-0.02%
2019/12/30	18	228.75	13	226.08	230.00	5	11,647	0.04%
2019/12/27	6	215.50	5	216.60	219.00	1	11,373	0.01%
2019/12/26	6	212.92	6	210.17	208.50	0	11,297	0.00%
2019/12/25	19	210.24	11	211.05	211.50	8	11,741	0.07%
2019/12/24	41	197.07	53	200.27	208.00	-12	11,801	-0.10%
2019/12/23	6	189.00	4	189.00	190.50	2	11,530	0.02%
2019/12/20	2	186.00	7	187.36	189.00	-5	11,406	-0.04%
2019/12/19	0	0.00	6	184.92	184.00	-6	11,044	-0.05%
2019/12/17	0	0.00	3	185.17	184.50	-3	10,951	-0.03%
2019/12/16	6	186.17	4.2	186.76	187.00	1.8	10,887	0.02%
2019/12/13	2	182.50	0	0.00	183.50	2	10,801	0.02%
2019/12/12	10.2	183.59	2	183.50	182.50	8.2	10,785	0.08%
2019/12/11	1	184.00	5	183.50	184.00	-4	10,705	-0.04%
2019/12/10	5	182.40	5	183.50	182.50	0	10,605	0.00%
2019/12/09	9	184.39	22.5	184.61	184.00	-13.5	10,564	-0.13%
2019/12/06	22	177.91	4	180.50	181.00	18	10,324	0.17%
2019/12/05	4	175.63	1	175.50	176.00	3	10,201	0.03%
2019/12/04	2	175.00	2	179.00	175.50	0	10,186	0.00%
2019/12/03	3	175.83	29	174.02	177.00	-26	10,186	-0.26%
2019/12/02	6	172.25	6	173.00	173.00	0	9,979	0.00%
2019/11/29	1	170.50	2	174.00	170.00	-1	9,953	-0.01%
2019/11/28	0.1	173.00	1	174.50	172.50	-0.9	10,108	-0.01%
2019/11/27	4	175.00	12	174.08	176.00	-8	10,466	-0.08%
2019/11/26	35	172.59	0	0.00	171.00	35	10,336	0.34%
2019/11/25	4	168.38	3	165.50	168.50	1	10,219	0.01%
2019/11/22	0	0.00	3	163.50	163.50	-3	10,157	-0.03%
2019/11/18	0	0.00	3	167.33	166.00	-3	10,204	-0.03%
2019/11/14	4	168.50	4	167.00	168.50	0	10,269	0.00%
2019/11/13	6	169.08	4	167.50	168.00	2	10,203	0.02%
2019/11/12	1	161.00	0	0.00	163.50	1	9,994	0.01%
2019/11/11	2	166.75	0	0.00	160.00	2	9,943	0.02%
2019/11/08	0	0.00	3	172.67	172.00	-3	9,767	-0.03%
2019/11/07	7	175.29	0.6	176.00	175.00	6.4	9,722	0.07%
2019/11/06	6	180.92	6	180.33	180.50	0	9,754	0.00%
2019/11/05	0	0.00	1	183.00	182.00	-1	9,853	-0.01%
2019/11/04	0	0.00	2	181.25	182.00	-2	9,902	-0.02%
2019/11/01	3	177.50	1	178.00	181.50	2	9,970	0.02%
2019/10/31	2	187.00	2	186.25	183.50	0	9,818	0.00%
2019/10/30	1	186.50	1	185.50	187.00	0	9,665	0.00%
2019/10/29	62	185.44	63	183.34	182.00	-1	9,595	-0.01%
2019/10/28	3	186.67	3	185.83	185.00	0	9,720	0.00%
2019/10/24	1	184.50	3	185.00	183.50	-2	9,855	-0.02%
2019/10/23	0	0.00	1	181.50	182.00	-1	9,833	-0.01%
2019/10/22	3	181.50	0	0.00	182.00	3	9,872	0.03%
2019/10/21	6	186.25	6	185.00	183.50	0	9,874	0.00%
2019/10/18	1	181.50	0	0.00	182.50	1	9,840	0.01%
2019/10/17	1	179.00	1	182.00	184.00	0	9,817	0.00%
2019/10/16	0	0.00	2	180.75	179.00	-2	9,809	-0.02%
2019/10/15	7	187.43	3	189.00	185.50	4	9,670	0.04%
2019/10/14	4	184.13	3	185.33	185.00	1	9,462	0.01%
2019/10/09	8	181.88	2	181.00	180.00	6	9,319	0.06%
2019/10/08	13	183.19	12	181.00	181.00	1	9,103	0.01%
2019/10/07	2	184.25	1	183.00	183.00	1	8,885	0.01%
2019/10/04	1	176.50	2	178.50	178.00	-1	8,757	-0.01%
2019/10/02	2	184.50	6	182.25	182.00	-4	8,740	-0.05%
2019/10/01	13	182.23	15	183.30	183.00	-2	8,641	-0.02%
2019/09/27	4	171.38	4	171.25	174.50	0	8,311	0.00%
2019/09/26	4	167.63	3	166.83	167.50	1	8,065	0.01%
2019/09/24	0	0.00	32	161.44	159.50	-32	7,907	-0.40%
2019/09/23	31	162.05	1	161.50	161.50	30	7,927	0.38%
2019/09/20	1	163.00	2	163.00	162.00	-1	7,981	-0.01%
2019/09/19	0	0.00	1	163.50	162.00	-1	7,996	-0.01%
2019/09/18	2	162.50	2	162.00	163.00	0	8,082	0.00%
2019/09/17	7	162.57	7	163.50	161.00	0	8,147	0.00%
2019/09/12	0	0.00	2	160.00	159.50	-2	8,653	-0.02%
2019/09/11	14	157.00	27	157.50	158.00	-13	8,719	-0.15%
2019/09/10	15	156.53	4	156.00	156.50	11	8,749	0.13%
2019/09/06	1	164.50	3	163.17	163.00	-2	8,755	-0.02%
2019/09/05	10	164.65	9	164.06	162.50	1	8,689	0.01%
2019/09/04	11	161.50	20	161.38	161.00	-9	8,600	-0.10%
2019/09/03	10	160.00	3	159.33	160.00	7	8,645	0.08%
2019/09/02	6	162.00	5	162.10	160.00	1	8,683	0.01%
2019/08/30	4	154.63	6	158.92	158.00	-2	8,695	-0.02%
2019/08/28	1	147.50	0	0.00	148.00	1	8,551	0.01%
2019/08/27	0	0.00	0	144.00	144.00	0	8,604	0.00%
2019/08/26	0	0.00	2	143.50	144.50	-2	8,724	-0.02%
2019/08/23	2	148.25	0	149.50	148.50	2	8,827	0.02%
2019/08/22	0	0.00	2	147.50	146.00	-2	8,935	-0.02%
2019/08/16	3	143.50	2	144.50	145.00	1	9,146	0.01%
2019/08/15	1	144.00	1	143.00	142.50	0	9,183	0.00%
2019/08/08	1	152.00	0	0.00	151.50	1	9,437	0.01%
2019/08/07	4	166.88	1	166.00	165.50	3	9,453	0.03%
2019/08/06	2	172.50	4	173.00	172.00	-2	9,510	-0.02%
2019/08/05	1	179.00	1	178.50	175.00	0	9,627	0.00%
2019/08/02	1	176.50	1	175.00	176.50	0	9,707	0.00%
2019/08/01	2	179.00	5	178.20	180.00	-3	9,725	-0.03%
2019/07/30	2	179.25	47	182.09	177.00	-45	9,848	-0.46%
2019/07/29	46	178.36	1	178.00	178.00	45	9,823	0.46%
2019/07/26	3	175.67	0	0.00	177.50	3	9,832	0.03%
2019/07/25	1	170.00	0	0.00	172.00	1	9,757	0.01%
2019/07/23	0	0.00	5	168.20	165.50	-5	10,150	-0.05%
2019/07/16	7	174.93	7	173.64	174.00	0	10,643	0.00%
2019/07/15	2	168.75	1	169.50	170.00	1	10,683	0.01%
2019/07/11	0	0.00	2	173.75	170.50	-2	11,136	-0.02%
2019/07/10	2	171.50	0	0.00	172.00	2	11,227	0.02%
2019/07/09	3	169.33	4	169.25	168.00	-1	11,269	-0.01%
2019/07/08	3	178.67	5	176.00	175.50	-2	11,343	-0.02%
2019/07/05	5	181.40	2	180.25	180.00	3	11,643	0.03%
2019/07/04	7	178.29	42	178.68	181.00	-35	11,724	-0.30%
2019/07/03	35	173.07	1	175.00	173.50	34	11,837	0.29%
2019/07/02	0	0.00	4	172.00	172.00	-4	11,794	-0.03%
2019/07/01	8	168.94	9	169.78	169.50	-1	11,839	-0.01%
2019/06/28	3	164.00	2	163.25	164.00	1	11,765	0.01%
2019/06/27	1	165.00	6	164.67	164.00	-5	12,070	-0.04%
2019/06/26	5	164.10	3	162.83	163.00	2	12,199	0.02%
2019/06/25	3	162.83	5	163.10	162.50	-2	12,310	-0.02%
2019/06/24	3	163.83	1	164.50	167.00	2	12,404	0.02%
2019/06/21	6	162.33	6	164.25	162.00	0	12,386	0.00%
2019/06/20	14	163.25	17	165.50	165.50	-3	12,365	-0.02%
2019/06/19	3	154.83	1	155.00	155.00	2	12,199	0.02%
2019/06/18	1	153.50	1	153.00	152.00	0	12,204	0.00%
2019/06/14	14	153.82	3	152.33	151.00	11	12,334	0.09%
2019/06/12	1	153.00	1	151.50	152.00	0	12,688	0.00%
2019/06/11	3	150.50	11	147.36	151.00	-8	12,806	-0.06%
2019/06/10	7	148.86	7	148.86	150.00	0	12,812	0.00%
2019/06/06	12	148.38	14	148.57	146.50	-2	12,917	-0.02%
2019/06/05	5	159.00	6	157.75	155.00	-1	12,844	-0.01%
2019/06/04	6	160.50	2	158.50	158.50	4	12,875	0.03%
2019/06/03	5	158.80	3	157.67	157.00	2	12,920	0.02%
2019/05/31	13	161.08	3	160.50	159.00	10	12,944	0.08%
2019/05/30	2	157.25	4	158.38	156.00	-2	12,919	-0.02%
2019/05/29	3	158.33	9	160.11	160.50	-6	12,979	-0.05%
2019/05/27	1	156.50	1	153.00	153.50	0	13,712	0.00%
2019/05/24	5	157.50	3	156.00	154.00	2	13,955	0.01%
2019/05/23	11	158.05	13	158.19	157.00	-2	14,456	-0.01%
2019/05/22	1	168.00	1	164.00	164.00	0	14,594	0.00%
2019/05/21	7	165.57	1	167.50	167.50	6	14,954	0.04%
2019/05/20	1	167.50	4	165.88	163.50	-3	15,046	-0.02%
2019/05/17	6	164.67	3	163.00	164.00	3	15,252	0.02%
2019/05/16	2	165.50	9	166.83	164.00	-7	15,513	-0.05%
2019/05/15	4	170.50	1	168.00	170.50	3	15,760	0.02%
2019/05/14	21	160.81	16	164.03	166.00	5	16,282	0.03%
2019/05/13	9	167.28	1	165.50	163.00	8	16,483	0.05%
2019/05/10	3	176.17	3	176.33	176.00	0	16,440	0.00%
2019/05/09	10	175.10	2	174.00	174.00	8	16,346	0.05%
2019/05/08	1	178.00	15	176.67	180.50	-14	16,422	-0.09%
2019/05/07	2	183.25	1	181.50	180.50	1	16,671	0.01%
2019/05/06	5	181.90	0	0.00	180.00	5	16,917	0.03%
2019/05/03	1	187.50	4	187.75	187.50	-3	16,800	-0.02%
2019/05/02	1	190.50	4	188.00	190.00	-3	16,783	-0.02%
2019/04/30	3	186.33	5	183.70	189.00	-2	16,826	-0.01%
2019/04/29	10	189.75	5	195.60	185.00	5	16,806	0.03%
2019/04/26	1	204.00	0	0.00	204.50	1	16,612	0.01%
2019/04/25	8	203.44	9	204.33	209.00	-1	16,732	-0.01%
2019/04/24	1	213.50	41.2	213.36	208.50	-40.2	16,749	-0.24%
2019/04/23	4	212.63	3	214.17	212.50	1	16,918	0.01%
2019/04/22	1	226.00	3	220.17	218.00	-2	16,877	-0.01%
2019/04/19	2	225.25	8	223.50	224.00	-6	17,096	-0.04%
2019/04/18	4	226.75	9	225.99	220.50	-5	17,259	-0.03%
2019/04/17	12	220.83	4	222.75	225.00	8	17,397	0.05%
2019/04/16	2	214.50	1	213.00	213.00	1	17,193	0.01%
2019/04/15	2	210.50	5	210.10	212.00	-3	17,210	-0.02%
2019/04/12	10	208.05	4	206.13	206.00	6	17,431	0.03%
2019/04/11	20	208.25	18	208.64	207.00	2	17,404	0.01%
2019/04/10	8	205.06	3	206.17	204.00	5	17,108	0.03%
2019/04/09	16.2	205.07	17	203.44	206.00	-0.9	17,053	0.00%
2019/04/08	8	199.50	3	196.67	195.00	5	16,913	0.03%
2019/04/03	2	195.50	3	195.67	196.00	-1	17,042	-0.01%
2019/04/02	2	191.50	3	194.17	192.00	-1	17,040	-0.01%
2019/04/01	15	197.83	11	194.14	193.00	4	17,076	0.02%
2019/03/29	6	198.75	3	198.50	200.00	3	16,838	0.02%
2019/03/28	2	196.25	1	195.00	195.00	1	17,083	0.01%
2019/03/27	3	193.83	3	195.67	197.00	0	17,277	0.00%
2019/03/26	2	190.25	1	189.50	190.50	1	17,363	0.01%
2019/03/25	2	188.25	2	188.00	188.00	0	17,546	0.00%
2019/03/22	40	194.46	40.1	196.18	194.50	-0.1	17,700	0.00%
2019/03/21	0	0.00	3	190.67	192.00	-3	17,885	-0.02%
2019/03/20	3	190.50	4	190.00	190.00	-1	18,320	-0.01%
2019/03/19	1	187.00	1	188.50	187.00	0	18,539	0.00%
2019/03/18	2	190.25	3	190.50	189.00	-1	19,030	-0.01%
2019/03/15	9	188.78	7	188.21	187.00	2	19,336	0.01%
2019/03/14	1	183.00	0	0.00	183.00	1	19,702	0.01%
2019/03/13	1	183.50	0	0.00	185.00	1	20,134	0.00%
2019/03/12	4	183.00	4	183.63	180.00	0	20,526	0.00%
2019/03/11	4	178.00	2	181.00	181.00	2	21,051	0.01%
2019/03/08	6	174.50	30	174.10	178.00	-24	21,080	-0.11%
2019/03/07	5	179.40	0	179.00	178.00	5	21,465	0.02%
2019/03/06	0.1	184.00	1	184.50	183.00	-0.9	21,878	0.00%
2019/03/05	25	183.34	5	183.10	182.50	20	22,386	0.09%
2019/03/04	0	0.00	4	182.00	186.00	-4	22,659	-0.02%
2019/02/27	12	184.46	23	189.65	181.00	-11	22,734	-0.05%
2019/02/26	7	203.14	8.2	200.72	194.50	-1.2	22,660	-0.01%
2019/02/25	4	200.74	3	200.17	199.00	1	22,927	0.00%
2019/02/22	10	199.95	6	201.08	197.00	4	23,165	0.02%
2019/02/21	1	192.00	2	192.50	197.50	-1	23,107	0.00%
2019/02/20	3	195.50	4	196.00	193.00	-1	23,293	0.00%
2019/02/19	2	189.50	2	189.25	188.50	0	23,828	0.00%
2019/02/18	4	188.38	8	188.81	189.00	-4	24,253	-0.02%
2019/02/15	15	187.93	5	188.40	184.50	10	24,650	0.04%
2019/02/14	7	196.71	7	196.29	195.50	0	24,932	0.00%
2019/02/13	7	191.71	10	196.65	198.50	-3	25,261	-0.01%
2019/02/12	6	179.67	2.3	179.39	180.50	3.7	25,494	0.01%
2019/02/11	21	174.86	0.4	171.00	171.00	20.6	25,993	0.08%
2019/01/30	2	171.00	2.2	171.91	171.00	-0.2	26,747	0.00%
2019/01/29	0	0.00	2	169.50	171.50	-2	27,304	-0.01%
2019/01/28	5	178.70	4	178.50	174.50	1	27,836	0.00%
2019/01/25	8	169.19	10.1	173.31	175.00	-2.1	28,164	-0.01%
2019/01/23	0	0.00	1	166.00	166.00	-1	28,942	0.00%
2019/01/22	0	0.00	0.2	163.50	163.00	-0.2	29,421	0.00%
2019/01/21	4	170.50	6	169.42	168.00	-2	29,895	-0.01%
2019/01/18	1.2	164.33	1	165.00	166.00	0.2	30,475	0.00%
2019/01/17	4	164.75	4	165.00	162.50	0	30,799	0.00%
2019/01/16	0	0.00	2	162.50	164.00	-2	31,293	-0.01%
2019/01/15	4	159.88	3	161.67	162.50	1	31,574	0.00%
2019/01/14	3	155.33	9	155.22	156.50	-6	31,733	-0.02%
2019/01/11	8	158.63	3	158.33	155.00	5	32,236	0.02%
2019/01/09	2.2	157.64	2	158.75	157.50	0.2	32,654	0.00%
2019/01/07	1	146.00	3	146.50	148.00	-2	33,249	-0.01%
2019/01/04	10	138.50	7	138.43	140.00	3	33,772	0.01%
2019/01/03	2	148.00	2	149.50	144.50	0	33,796	0.00%
2019/01/02	1	154.00	0	0.00	154.00	1	34,304	0.00%
2018/12/28	2	158.00	9	156.83	154.00	-7	35,035	-0.02%
2018/12/27	5	156.20	8	156.81	156.50	-3	35,617	-0.01%
2018/12/26	14	155.14	6	156.50	149.50	8	35,767	0.02%
2018/12/25	2	153.50	0	0.00	155.00	2	35,793	0.01%
2018/12/21	5	156.50	6	153.50	160.00	-1	36,796	0.00%
2018/12/20	9.1	158.64	11	158.77	155.50	-1.9	36,824	-0.01%
2018/12/19	2	164.50	2	162.75	162.00	0	36,803	0.00%
2018/12/18	7	160.71	7	161.07	160.50	0	36,925	0.00%
2018/12/17	5	164.50	5	163.40	165.00	0	37,183	0.00%
2018/12/14	6	158.42	5	162.60	165.50	1	37,578	0.00%
2018/12/13	16	167.75	10	166.95	164.00	6	37,772	0.02%
2018/12/12	2	172.50	6	172.00	172.50	-4	37,705	-0.01%
2018/12/11	14	168.04	13	167.00	167.50	1	37,633	0.00%
2018/12/10	9.1	170.37	5	172.00	167.50	4.1	37,694	0.01%
2018/12/07	32	182.91	36	182.67	184.50	-4	37,629	-0.01%
2018/12/06	10	187.40	7	193.29	183.50	3	37,420	0.01%
2018/12/05	76	204.42	47	202.45	203.50	29	37,372	0.08%
2018/12/04	10.1	211.14	9.4	210.61	210.50	0.7	37,491	0.00%
2018/12/03	7	204.57	2	204.75	206.00	5	37,334	0.01%
2018/11/30	7.1	184.75	46	184.92	187.50	-38.9	37,672	-0.10%
2018/11/29	7	181.50	4	182.38	179.00	3	37,535	0.01%
2018/11/28	41	177.94	8	178.88	178.00	33	37,692	0.09%
2018/11/27	7.3	169.35	7	170.43	172.50	0.3	37,412	0.00%
2018/11/26	5	165.40	7	165.07	167.00	-2	37,304	-0.01%
2018/11/23	12	166.21	12	162.38	162.00	0	37,320	0.00%
2018/11/22	22	174.93	22	172.98	165.50	0	37,269	0.00%
2018/11/21	20	167.55	24	166.48	172.50	-4	37,278	-0.01%
2018/11/20	16	166.19	12	165.21	164.00	4	37,202	0.01%
2018/11/19	9	167.83	10	167.10	166.50	-1	37,144	0.00%
2018/11/16	27	169.48	50	167.55	165.50	-23	37,004	-0.06%
2018/11/15	10	162.25	12	162.08	164.00	-2	36,272	-0.01%
2018/11/14	64	160.14	65	158.84	158.00	-1	36,215	0.00%
2018/11/13	40	146.44	42	149.36	157.00	-2	36,005	-0.01%
2018/11/12	55	155.33	53	153.75	154.00	2	36,022	0.01%
2018/11/09	64	159.45	45	156.44	162.00	19	35,771	0.05%
2018/11/08	39	160.96	62	160.20	154.00	-23	35,269	-0.07%
2018/11/07	17	147.74	23.1	147.00	156.00	-6.1	34,929	-0.02%
2018/11/06	9	149.16	10	147.35	142.00	-1	34,452	0.00%
2018/11/05	24	156.85	19	155.68	157.50	5	34,168	0.01%
2018/11/02	44	156.18	37	155.43	157.50	7	33,749	0.02%
2018/11/01	18	137.19	20	139.90	143.50	-2	33,412	-0.01%
2018/10/31	43	129.08	45	127.60	130.50	-2	33,151	-0.01%
2018/10/30	26	123.06	25	125.44	119.00	1	32,659	0.00%
2018/10/29	38	129.14	47	127.85	131.50	-9	32,563	-0.03%
2018/10/26	40	128.13	55	129.05	127.00	-15	32,201	-0.05%
2018/10/25	50	132.59	25	129.42	128.50	25	31,833	0.08%
2018/10/24	74.3	145.69	62	146.71	142.50	12.3	31,832	0.04%
2018/10/23	16	155.75	13	158.65	148.50	3	31,323	0.01%
2018/10/22	11	159.23	9	158.00	162.00	2	30,979	0.01%
2018/10/19	16	165.69	12	166.04	163.00	4	30,862	0.01%
2018/10/18	14	175.50	25	175.10	176.50	-11	30,534	-0.04%
2018/10/17	8	174.94	18	175.61	170.50	-10	30,245	-0.03%
2018/10/16	12	172.46	12	173.54	171.50	0	30,179	0.00%
2018/10/15	13	168.88	37	165.66	168.50	-24	30,007	-0.08%
2018/10/12	26	162.42	10	165.00	165.00	16	29,748	0.05%
2018/10/11	15	157.53	23	157.37	156.50	-8	29,434	-0.03%
2018/10/09	19	175.45	11	174.68	173.50	8	29,344	0.03%
2018/10/08	26	174.69	20	170.73	172.00	6	28,780	0.02%
2018/10/05	55	190.99	46	187.72	183.00	9	28,198	0.03%
2018/10/04	19	207.16	19	208.18	203.00	0	27,748	0.00%
2018/10/03	10	205.75	18	206.31	205.00	-8	27,498	-0.03%
2018/10/02	8	212.94	7	214.43	208.00	1	27,455	0.00%
2018/10/01	12	212.08	8	212.19	211.50	4	27,457	0.01%
2018/09/28	15	212.23	14	213.68	213.00	1	27,546	0.00%
2018/09/27	20	216.90	13	221.23	212.00	7	27,105	0.03%
2018/09/26	5	229.10	14	232.29	227.00	-9	26,961	-0.03%
2018/09/25	15	233.83	11	232.27	234.50	4	27,071	0.01%
2018/09/21	8	230.75	8	231.69	235.00	0	27,043	0.00%
2018/09/20	17	223.03	11	223.32	223.00	6	26,835	0.02%
2018/09/19	19	234.82	16	229.81	221.50	3	26,384	0.01%
2018/09/18	7	239.79	10	241.25	234.50	-3	26,059	-0.01%
2018/09/17	11	251.36	11	250.41	253.00	0	25,760	0.00%
2018/09/14	17	245.82	20	242.50	251.50	-3	25,582	-0.01%
2018/09/13	19	240.79	20	242.10	233.50	-1	25,169	0.00%
2018/09/12	13	238.88	11	239.91	240.50	2	25,005	0.01%
2018/09/11	28	253.68	52	247.81	247.00	-24	24,883	-0.10%
2018/09/10	42	244.45	13	243.92	247.00	29	24,401	0.12%
2018/09/07	11	242.09	11	251.59	238.00	0	23,974	0.00%
2018/09/06	27	263.11	16	261.56	256.50	11	23,467	0.05%
2018/09/05	17.1	277.44	57	273.61	267.00	-39.9	23,089	-0.17%
2018/09/04	61	288.47	18	284.72	283.50	43	22,846	0.19%
2018/09/03	23	291.61	30	294.47	283.50	-7	22,246	-0.03%
2018/08/31	9	312.83	10	311.75	314.50	-1	22,018	0.00%
2018/08/30	55	314.67	54	315.66	312.50	1	22,071	0.00%
2018/08/29	18	311.06	26	310.23	315.00	-8	21,949	-0.04%
2018/08/28	27	308.41	58	309.39	303.00	-31	21,744	-0.14%
2018/08/27	59	299.43	24	296.98	308.50	35	21,249	0.16%
2018/08/24	23	278.02	19	275.61	280.50	4	20,990	0.02%
2018/08/23	14	267.89	32	272.44	264.00	-18	21,241	-0.08%
2018/08/22	9	277.94	12	278.08	275.00	-3	21,312	-0.01%
2018/08/21	45	279.61	26	279.37	282.50	19	21,310	0.09%
2018/08/20	46	267.99	58.7	274.67	278.50	-12.7	21,135	-0.06%
2018/08/17	38	271.14	67	275.63	261.00	-29	21,063	-0.14%
2018/08/16	24	263.67	27	262.28	270.00	-3	20,840	-0.01%
2018/08/15	12	246.08	12	246.08	245.50	0	20,887	0.00%
2018/08/14	43	251.26	23	251.50	252.00	20	20,817	0.10%
2018/08/13	37	248.43	18	247.86	244.00	19	20,314	0.09%
2018/08/10	10	281.60	6	278.67	271.00	4	19,989	0.02%
2018/08/09	12	303.54	10	298.35	299.00	2	19,664	0.01%
2018/08/08	19	320.24	18	317.03	295.00	1	19,452	0.01%
2018/08/07	3	303.33	14	308.61	320.50	-11	19,197	-0.06%
2018/08/06	12	302.33	9	301.39	291.50	3	18,969	0.02%
2018/08/03	25	291.48	18	289.89	289.00	7	18,863	0.04%
2018/08/02	13.2	320.24	16	318.09	308.50	-2.8	18,451	-0.02%
2018/08/01	27	345.48	17	344.06	342.50	10	18,298	0.05%
2018/07/31	10	371.95	11	369.86	347.00	-1	17,989	-0.01%
2018/07/30	17	392.79	5	392.20	382.00	12	17,887	0.07%
2018/07/27	11	425.82	8	425.31	424.00	3	18,156	0.02%
2018/07/26	18	421.86	20	422.48	420.50	-2	18,569	-0.01%
2018/07/25	8	406.94	14	400.26	415.00	-6	18,642	-0.03%
2018/07/24	15	381.47	14	377.54	391.00	1	18,778	0.01%
2018/07/23	14	356.07	15	355.67	369.50	-1	18,700	-0.01%
2018/07/20	13	360.23	6	344.92	344.00	7	18,499	0.04%
2018/07/19	10	375.90	4	381.75	382.00	6	18,355	0.03%
2018/07/18	13	406.77	11	406.36	383.50	2	18,399	0.01%
2018/07/17	13	403.77	14	399.07	412.00	-1	18,211	-0.01%
2018/07/16	13	427.62	10	421.30	405.50	3	18,356	0.02%
2018/07/13	10	440.30	64	444.25	435.50	-54	18,736	-0.29%
2018/07/12	71	425.95	27	418.98	438.00	44	18,883	0.23%
2018/07/11	16	400.28	13	400.96	406.50	3	19,266	0.02%
2018/07/10	26	405.75	22	406.20	414.50	4	19,343	0.02%
2018/07/09	21	413.90	19	417.00	396.00	2	19,177	0.01%
2018/07/06	15	409.63	10	414.40	410.00	5	18,816	0.03%
2018/07/05	19	437.42	21	429.13	418.00	-2	18,552	-0.01%
2018/07/04	18	448.22	14	442.96	451.50	4	18,560	0.02%
2018/07/03	18	463.47	22	471.41	450.00	-4	18,296	-0.02%
2018/07/02	21	447.81	54	448.30	458.50	-33	17,979	-0.18%
2018/06/29	34	406.84	13	406.96	417.00	21	17,729	0.12%
2018/06/28	10	380.70	17	385.03	390.00	-7	17,478	-0.04%
2018/06/27	9	379.44	9	380.06	372.50	0	17,477	0.00%
2018/06/26	11	351.95	14	335.29	358.50	-3	17,256	-0.02%
2018/06/25	2	326.50	3	329.50	326.00	-1	17,216	-0.01%
2018/06/22	14	334.99	13	334.04	320.50	1	17,293	0.01%
2018/06/21	14	355.24	15	362.53	350.00	-1	17,171	-0.01%
2018/06/20	22	360.50	6	374.75	357.00	16	17,200	0.09%
2018/06/19	6.1	404.56	0.4	394.00	394.00	5.7	17,286	0.03%
2018/06/15	9	408.44	22	406.50	411.00	-13	17,344	-0.07%
2018/06/14	6	405.06	3	401.00	394.00	3	17,317	0.02%
2018/06/13	8	402.38	7	405.50	405.00	1	17,391	0.01%
2018/06/12	6	407.91	4.2	405.92	407.00	1.9	17,416	0.01%
2018/06/11	5	417.30	3	416.67	414.50	2	17,489	0.01%
2018/06/08	10	409.60	7	413.86	407.50	3	17,540	0.02%
2018/06/07	7	412.00	10	412.40	415.50	-3	17,441	-0.02%
2018/06/06	2	390.50	3	377.17	390.50	-1	17,153	-0.01%
2018/06/05	5	364.80	5	361.40	355.00	0	16,994	0.00%
2018/06/04	12	381.75	14	383.64	378.00	-2	16,800	-0.01%
2018/06/01	15	381.73	8	379.19	378.00	7	16,659	0.04%
2018/05/31	21	391.62	18	389.72	387.50	3	16,539	0.02%
2018/05/30	12	368.04	19	368.24	385.00	-7	15,925	-0.04%
2018/05/29	4	368.50	13	365.35	366.50	-9	15,659	-0.06%
2018/05/28	25	367.02	26	360.98	373.50	-1	15,466	-0.01%
2018/05/25	10	336.80	14	333.61	340.00	-4	15,140	-0.03%
2018/05/24	22	308.25	15	302.63	314.00	7	14,818	0.05%
2018/05/23	16	320.63	5	317.70	306.00	11	14,468	0.08%
2018/05/22	12	333.92	9	335.00	340.00	3	13,948	0.02%
2018/05/21	3	295.00	16	284.75	309.50	-13	13,624	-0.10%
2018/05/18	5	279.60	5	282.20	281.50	0	13,546	0.00%
2018/05/17	7.2	281.85	0	0.00	281.50	7.2	13,469	0.05%
2018/05/16	3	312.17	3	314.83	312.50	0	13,429	0.00%
2018/05/15	0	0.00	3	305.50	312.50	-3	13,411	-0.02%
2018/05/14	0	0.00	3	284.17	284.50	-3	13,411	-0.02%
2018/05/11	3	267.00	19	274.53	259.00	-16	13,396	-0.12%
2018/05/10	18	258.06	10	256.00	261.00	8	13,388	0.06%
2018/05/09	9	247.33	3	243.00	246.00	6	13,324	0.05%
2018/05/08	4	233.38	0	0.00	232.00	4	13,264	0.03%
2018/05/07	14	242.14	15	243.03	249.50	-1	13,232	-0.01%
2018/05/04	16	228.34	18	229.14	227.00	-2	12,909	-0.02%
2018/05/03	13	211.54	12	209.92	225.00	1	12,582	0.01%
2018/05/02	4	197.13	8	200.38	206.00	-4	12,074	-0.03%
2018/04/30	8	189.00	8	189.38	187.50	0	11,809	0.00%
2018/04/27	11	182.59	16	182.28	188.00	-5	11,518	-0.04%
2018/04/26	16	174.72	13	175.62	171.00	3	11,358	0.03%
2018/04/25	8	173.56	8	173.63	168.00	0	11,272	0.00%
2018/04/24	6	180.58	17	180.76	172.00	-11	11,178	-0.10%
2018/04/23	0	0.00	1	179.00	180.00	-1	10,937	-0.01%
2018/04/20	14	176.82	8	171.81	164.00	6	10,913	0.05%
2018/04/19	33	175.98	17	175.91	181.00	16	10,651	0.15%
2018/04/18	24	166.23	22	157.50	169.00	2	10,175	0.02%
2018/04/17	13	153.92	25	153.42	157.50	-12	9,912	-0.12%
2018/04/16	7	136.93	7	140.50	145.50	0	9,297	0.00%
2018/04/13	8	131.63	2	133.25	132.50	6	9,036	0.07%
2018/04/12	3	128.67	5	129.90	128.00	-2	8,959	-0.02%
2018/04/11	17	133.59	15	128.07	129.00	2	8,959	0.02%
2018/04/10	1	130.50	1	125.00	129.50	0	8,925	0.00%
2018/04/09	2	120.00	4	121.50	122.00	-2	8,811	-0.02%
2018/04/03	1	119.00	1	119.00	120.00	0	8,832	0.00%
2018/04/02	1	122.00	1	121.00	121.50	0	8,763	0.00%
2018/03/31	1	120.00	0	0.00	120.00	1	8,657	0.01%
2018/03/30	2	123.00	3	121.00	119.00	-1	8,711	-0.01%
2018/03/29	1	117.50	1	116.50	118.50	0	8,524	0.00%
2018/03/28	1	117.50	0	0.00	115.00	1	8,432	0.01%
2018/03/27	3	114.83	13	114.96	119.50	-10	8,394	-0.12%
2018/03/26	20	112.53	11	112.41	111.00	9	8,231	0.11%
2018/03/23	4	115.38	2	115.25	112.50	2	8,240	0.02%
2018/03/22	3	119.83	14	121.11	119.50	-11	8,166	-0.13%
2018/03/21	1	112.00	12	112.17	112.50	-11	7,858	-0.14%
2018/03/20	6	112.17	3	109.83	109.50	3	7,735	0.04%
2018/03/19	3	108.67	6	109.75	110.00	-3	7,620	-0.04%
2018/03/16	10	107.05	6	106.33	105.00	4	7,456	0.05%
2018/03/15	4	103.00	4	106.00	106.00	0	7,295	0.00%
2018/03/14	15	98.20	21	99.51	98.50	-6	7,094	-0.08%
2018/03/13	6	95.87	7	95.74	96.00	-1	6,960	-0.01%
2018/03/12	1	93.90	1	93.90	95.40	0	6,943	0.00%
2018/03/08	0	0.00	5	94.12	94.00	-5	6,952	-0.07%
2018/03/07	0	0.00	1	93.30	93.10	-1	6,963	-0.01%
2018/03/06	2	95.10	2	94.70	95.10	0	6,992	0.00%
2018/03/05	2	93.80	2	93.30	93.80	0	6,990	0.00%
2018/03/02	5	90.24	6	90.80	91.10	-1	6,972	-0.01%
2018/03/01	2	89.30	14	88.54	89.90	-12	6,982	-0.17%
2018/02/27	8	88.06	4	87.13	86.40	4	7,003	0.06%
2018/02/26	13	85.79	3	85.77	87.50	10	7,019	0.14%
2018/02/23	5	85.78	2	86.10	83.30	3	6,937	0.04%
2018/02/22	7	85.56	2	84.90	85.70	5	6,866	0.07%
2018/02/21	0	0.00	2	86.40	86.40	-2	6,865	-0.03%
2018/02/12	1	84.10	2	84.55	83.60	-1	6,864	-0.01%
2018/02/09	2.1	82.95	0	0.00	84.20	2.1	6,924	0.03%
2018/02/08	1	88.00	0	0.00	88.00	1	6,952	0.01%
2018/02/07	2	91.65	1	89.20	89.20	1	6,924	0.01%
2018/02/06	2	87.20	0	0.00	87.30	2	6,841	0.03%
2018/02/02	1	100.00	2	96.25	95.80	-1	6,646	-0.02%
2018/02/01	0	0.00	10	97.93	98.00	-10	6,548	-0.15%
2018/01/31	1	98.30	2	97.40	98.30	-1	6,512	-0.02%
2018/01/29	10	95.85	1	97.90	98.00	9	6,372	0.14%
2018/01/26	3	91.70	0	0.00	92.20	3	6,257	0.05%
2018/01/25	1	99.20	0	0.00	95.40	1	6,086	0.02%
2018/01/23	1	101.00	1	102.50	100.00	0	5,920	0.00%
2018/01/22	11	105.77	6	106.08	108.50	5	5,765	0.09%
2018/01/19	2	104.00	1	103.00	103.00	1	5,632	0.02%
2018/01/18	3	102.00	3	102.33	103.00	0	5,541	0.00%
2018/01/16	10	97.10	7.2	98.01	96.30	2.9	5,247	0.05%
2018/01/15	6	95.75	4	99.10	96.60	2	5,072	0.04%
2018/01/12	0	0.00	1	102.50	101.00	-1	4,902	-0.02%
2018/01/11	5	105.70	2	103.25	102.50	3	4,819	0.06%
2018/01/10	1	103.50	2	105.50	105.00	-1	4,689	-0.02%
2018/01/08	0.2	110.00	0	0.00	110.00	0.2	4,666	0.00%
2018/01/05	0	0.00	1	116.00	116.00	-1	4,630	-0.02%
2018/01/04	2	116.75	3	117.00	117.00	-1	4,571	-0.02%
2018/01/03	4	108.88	3	108.50	111.50	1	4,456	0.02%
2018/01/02	1	101.00	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

凱基-科園券商分點個股進出
凱基-科園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

凱基-科園 券商分點個股進出 凱基-科園 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

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析