華新科 (2492)-元富-新店券商分點個股進出

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
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,928張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	105.00	0	105.00	104.00	1	3,792	0.03%
2024/04/18	0	0.00	7.1	104.59	106.50	-7.1	3,779	-0.19%
2024/04/17	1	106.00	0.4	105.50	105.00	0.6	3,780	0.02%
2024/04/16	3	105.83	0	0.00	104.50	3	3,764	0.08%
2024/04/15	2	112.00	1	110.00	110.00	1	3,719	0.03%
2024/04/11	2	116.00	0	0.00	113.50	2	3,698	0.05%
2024/04/10	0	0.00	1	118.00	117.50	-1	3,684	-0.03%
2024/04/09	1	117.00	0	0.00	117.50	1	3,712	0.03%
2024/04/08	6	120.67	15	118.87	118.00	-9	3,718	-0.24%
2024/04/03	8	119.38	8	120.06	119.00	0	3,669	0.00%
2024/04/02	25	122.88	10	124.05	120.50	15	3,630	0.41%
2024/04/01	8	119.56	25	120.18	124.00	-17	3,358	-0.51%
2024/03/29	7	114.43	10	114.25	113.00	-3	3,016	-0.10%
2024/03/28	3	111.83	13	112.27	111.50	-10	2,842	-0.35%
2024/03/26	2	108.75	4	109.63	109.00	-2	2,790	-0.07%
2024/03/25	2	110.00	3	110.17	109.50	-1	2,803	-0.04%
2024/03/22	1	108.00	0	0.00	109.50	1	2,835	0.04%
2024/03/21	3	108.17	3	108.50	109.00	0	2,890	0.00%
2024/03/20	5	108.20	1	108.50	107.00	4	3,059	0.13%
2024/03/19	1	107.50	0	0.00	108.00	1	3,137	0.03%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/14	1	108.00	1	108.00	107.50	0	3,330	0.00%
2024/03/13	0	0.00	1	104.00	103.50	-1	3,348	-0.03%
2024/03/08	1	103.00	2	105.00	102.50	-1	3,657	-0.03%
2024/03/07	2	104.50	0	0.00	104.50	2	3,746	0.05%
2024/03/06	3	107.17	2	108.50	107.00	1	3,982	0.03%
2024/03/05	2	108.00	0	0.00	108.00	2	4,272	0.05%
2024/03/04	3	110.00	0	0.00	109.00	3	4,763	0.06%
2024/03/01	0	0.00	1	112.50	110.50	-1	4,872	-0.02%
2024/02/29	11	112.41	2	113.00	112.00	9	4,915	0.18%
2024/02/26	0.1	110.50	0	0.00	111.50	0.1	5,182	0.00%
2024/02/23	3	111.83	1	111.50	111.50	2	5,212	0.04%
2024/02/22	1	113.00	1	113.00	113.00	0	5,213	0.00%
2024/02/21	3	113.50	2	113.00	113.00	1	5,245	0.02%
2024/02/20	1.2	113.00	3	113.00	112.50	-1.8	5,234	-0.03%
2024/02/19	1	112.50	0	0.00	114.00	1	5,224	0.02%
2024/02/15	0	0.00	1	110.50	111.50	-1	5,289	-0.02%
2024/02/05	4	108.00	0	0.00	108.00	4	5,281	0.08%
2024/01/31	1	108.00	0	0.00	108.00	1	5,504	0.02%
2024/01/29	0	0.00	1	111.00	110.50	-1	5,693	-0.02%
2024/01/24	1	109.50	1	110.00	109.00	0	6,635	0.00%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/22	0	0.00	2	108.50	108.00	-2	6,635	-0.03%
2024/01/19	0	0.00	1	106.00	107.50	-1	6,628	-0.02%
2024/01/18	3	107.17	1	107.00	107.00	2	6,594	0.03%
2024/01/17	27	112.09	17	109.18	107.00	10	6,572	0.15%
2024/01/15	1	113.00	1	114.00	114.50	0	6,419	0.00%
2024/01/11	3	112.17	1.2	112.33	112.50	1.8	6,351	0.03%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	1	114.00	0	0.00	114.00	1	6,387	0.02%
2024/01/04	7	116.57	1	116.00	116.00	6	6,476	0.09%
2024/01/02	6	123.08	3	125.50	121.00	3	6,421	0.05%
2023/12/29	0	0.00	1	121.50	123.00	-1	6,388	-0.02%
2023/12/28	5	123.00	0	0.00	123.00	5	6,380	0.08%
2023/12/27	2	122.25	0	0.00	122.00	2	6,349	0.03%
2023/12/26	5	122.30	0	0.00	122.50	5	6,324	0.08%
2023/12/25	0	0.00	1	124.50	124.00	-1	6,276	-0.02%
2023/12/21	0	0.00	1	123.50	123.50	-1	6,230	-0.02%
2023/12/19	2	125.00	0	0.00	125.00	2	6,196	0.03%
2023/12/18	3	129.00	1	128.50	128.50	2	6,165	0.03%
2023/12/15	7	131.21	0	0.00	130.50	7	6,163	0.11%
2023/12/14	5	136.00	9	137.11	134.00	-4	6,053	-0.07%
2023/12/13	5	132.80	1	133.00	132.50	4	5,999	0.07%
2023/12/12	1	132.05	3	136.00	132.00	-2	5,991	-0.03%
2023/12/11	22	134.91	19	135.47	134.50	3	5,960	0.05%
2023/12/08	2	134.25	0	0.00	132.50	2	5,858	0.03%
2023/12/07	4	133.38	0	0.00	133.00	4	5,800	0.07%
2023/12/06	1	135.50	0	0.00	134.00	1	5,791	0.02%
2023/12/05	17	140.09	12	140.54	136.50	5	5,742	0.09%
2023/12/04	1	141.50	30	141.95	140.50	-29	5,676	-0.51%
2023/12/01	2.2	138.95	6	140.67	140.00	-3.8	5,655	-0.07%
2023/11/30	4	138.62	0	0.00	136.50	4	5,545	0.07%
2023/11/29	4	136.75	15.2	138.03	139.50	-11.2	5,607	-0.20%
2023/11/28	36	124.63	9	126.39	127.00	27	5,566	0.48%
2023/11/27	8	121.13	0	0.00	120.00	8	5,470	0.15%
2023/11/24	16	124.91	7	125.71	124.00	9	5,395	0.17%
2023/11/23	1	119.51	1	122.00	122.00	0	5,097	0.00%
2023/11/22	0	0.00	2	117.75	120.00	-2	4,996	-0.04%
2023/11/21	2	116.75	0	0.00	116.50	2	4,921	0.04%
2023/11/20	1	116.00	0	0.00	116.00	1	4,900	0.02%
2023/11/16	0	0.00	11	117.55	117.00	-11	4,848	-0.23%
2023/11/15	2	117.00	2	117.50	117.00	0	4,832	0.00%
2023/11/14	2	117.50	0	0.00	116.50	2	4,799	0.04%
2023/11/13	1	122.50	0	0.00	121.50	1	4,733	0.02%
2023/11/10	0	0.00	1	121.00	121.50	-1	4,696	-0.02%
2023/11/09	2	123.75	2	124.00	124.00	0	4,613	0.00%
2023/11/08	4	124.38	3	126.67	123.50	1	4,562	0.02%
2023/11/07	12.3	124.72	0	0.00	124.50	12.3	4,481	0.27%
2023/11/06	0	0.00	1.1	124.35	123.50	-1.1	4,397	-0.03%
2023/11/03	44	121.99	48	121.22	122.00	-4	4,290	-0.09%
2023/11/02	4	116.13	10.1	114.96	118.50	-6	4,019	-0.15%
2023/11/01	1	110.00	3	113.67	111.00	-2	3,663	-0.05%
2023/10/25	0	0.00	20	108.00	107.50	-20	3,411	-0.59%
2023/10/24	0	0.00	1	108.50	108.50	-1	3,414	-0.03%
2023/10/19	0	0.00	1	106.00	106.00	-1	3,429	-0.03%
2023/10/17	20	108.00	0	0.00	107.00	20	3,445	0.58%
2023/10/13	5	107.50	0	0.00	108.00	5	3,490	0.14%
2023/10/12	0	0.00	1	107.00	108.00	-1	3,510	-0.03%
2023/10/05	2	100.00	6	100.00	100.00	-4	3,482	-0.11%
2023/10/04	10	99.26	3	99.80	99.30	7	3,489	0.20%
2023/10/03	2	100.50	0	0.00	100.50	2	3,477	0.06%
2023/09/28	0	0.00	1	102.50	102.50	-1	3,482	-0.03%
2023/09/27	7	102.07	2	102.00	102.00	5	3,494	0.14%
2023/09/26	7	101.79	2	101.50	101.50	5	3,495	0.14%
2023/09/25	2	103.50	2	103.00	103.00	0	3,498	0.00%
2023/09/21	1	99.60	0	0.00	99.60	1	3,548	0.03%
2023/09/20	0	0.00	2	106.43	103.50	-2	3,493	-0.06%
2023/09/19	4	108.13	1	107.50	106.00	3	3,442	0.09%
2023/09/18	2	108.25	0	0.00	108.00	2	3,369	0.06%
2023/09/15	0	0.00	2	108.50	108.00	-2	3,331	-0.06%
2023/09/14	0	0.00	5	106.40	107.00	-5	3,297	-0.15%
2023/09/13	2	106.50	2.5	105.80	105.50	-0.5	3,280	-0.02%
2023/09/12	1	104.00	1	106.00	106.00	0	3,264	0.00%
2023/09/11	2	106.00	0	0.00	105.00	2	3,251	0.06%
2023/09/08	0	0.00	4	106.75	106.00	-4	3,229	-0.12%
2023/09/07	14	107.61	7	106.93	106.50	7	3,205	0.22%
2023/09/06	4	106.88	7	109.00	111.00	-3	3,129	-0.10%
2023/09/05	2	107.50	0	0.00	107.50	2	3,044	0.07%
2023/09/04	2	110.25	2	108.25	107.00	0	2,971	0.00%
2023/09/01	1	105.50	10.7	106.67	108.00	-9.7	2,638	-0.37%
2023/08/31	0.5	98.45	0	0.00	98.60	0.5	2,250	0.02%
2023/08/23	1	96.40	0	0.00	95.50	1	2,473	0.04%
2023/08/22	1	95.80	3	96.50	96.30	-2	2,500	-0.08%
2023/08/18	0	0.00	0.1	95.00	94.50	-0.1	2,490	0.00%
2023/08/17	1	92.20	2	94.15	94.00	-1	2,490	-0.04%
2023/08/14	0	0.00	1	91.50	91.10	-1	2,540	-0.04%
2023/08/11	1	91.50	1	93.00	91.50	0	2,558	0.00%
2023/08/09	0.2	91.18	0	0.00	90.30	0.2	2,610	0.01%
2023/08/08	3	91.67	0	0.00	91.30	3	2,629	0.11%
2023/08/07	1.1	92.82	0	0.00	92.70	1.1	2,650	0.04%
2023/08/04	0	0.00	1	93.60	93.00	-1	2,678	-0.04%
2023/08/02	0	0.00	2	94.55	93.30	-2	2,678	-0.07%
2023/08/01	0	0.00	7	96.16	94.70	-7	2,797	-0.25%
2023/07/31	1	96.40	3	97.13	94.90	-2	2,977	-0.07%
2023/07/28	3	95.93	2	95.90	95.70	1	2,962	0.03%
2023/07/26	1	94.00	0	0.00	94.00	1	2,922	0.03%
2023/07/25	3	94.80	1	95.10	95.00	2	2,934	0.07%
2023/07/24	2	94.75	1	94.10	94.10	1	2,945	0.03%
2023/07/18	3	99.80	0	0.00	99.30	3	3,009	0.10%
2023/07/17	1.5	100.33	4	99.78	100.50	-2.5	2,991	-0.08%
2023/07/14	1	97.30	4	97.98	97.90	-3	2,973	-0.10%
2023/07/13	3	97.73	0	0.00	96.40	3	3,004	0.10%
2023/07/12	0	0.00	10	95.60	95.60	-10	3,029	-0.33%
2023/07/11	0	0.00	2	96.20	96.60	-2	3,173	-0.06%
2023/07/10	1	94.30	0	0.00	94.30	1	3,359	0.03%
2023/07/07	0	0.00	1	94.60	94.70	-1	3,602	-0.03%
2023/07/06	2	95.10	0	0.00	94.80	2	3,681	0.05%
2023/07/03	0	0.00	1	96.50	96.50	-1	3,832	-0.03%
2023/06/30	2	95.45	0	0.00	95.40	2	3,864	0.05%
2023/06/28	0	0.00	6	94.20	93.70	-6	3,778	-0.16%
2023/06/27	6	93.60	0	0.00	93.60	6	3,781	0.16%
2023/06/21	7	95.39	0	0.00	94.90	7	3,782	0.19%
2023/06/20	0	0.00	2	95.00	94.80	-2	3,767	-0.05%
2023/06/16	1	96.80	0	0.00	95.80	1	3,753	0.03%
2023/06/12	5	94.88	0	0.00	94.80	5	3,752	0.13%
2023/06/08	1	96.00	1	95.20	95.10	0	3,694	0.00%
2023/06/07	2	99.00	0	0.00	99.10	2	3,651	0.05%
2023/06/05	2	103.00	0	0.00	104.50	2	3,576	0.06%
2023/06/02	0	0.00	5	105.50	105.50	-5	3,542	-0.14%
2023/06/01	2	104.00	0	0.00	102.50	2	3,538	0.06%
2023/05/31	1	104.00	0	0.00	104.00	1	3,541	0.03%
2023/05/26	5	99.96	0	0.00	100.50	5	3,572	0.14%
2023/05/25	0	0.00	4	99.50	99.50	-4	3,578	-0.11%
2023/05/24	0	0.00	6	100.50	100.00	-6	3,610	-0.17%
2023/05/23	6	99.60	0	0.00	100.00	6	3,626	0.17%
2023/05/22	0	0.00	4	100.63	100.50	-4	3,656	-0.11%
2023/05/19	4	99.15	2	100.50	98.60	2	3,757	0.05%
2023/05/18	0	0.00	1	100.50	100.00	-1	3,904	-0.03%
2023/05/17	2	99.30	0	0.00	98.40	2	3,903	0.05%
2023/05/16	4	97.95	1	98.90	98.20	3	3,933	0.08%
2023/05/15	0	0.00	0.1	94.30	95.20	-0.1	3,896	0.00%
2023/05/12	1	95.70	0	0.00	95.70	1	3,887	0.03%
2023/05/11	0	97.60	2	97.35	96.60	-2	3,945	-0.05%
2023/05/09	2	98.60	10	99.18	99.00	-8	3,924	-0.20%
2023/05/08	8	101.83	6	102.13	99.80	2	3,908	0.05%
2023/05/05	18	99.02	15	101.97	102.00	3	3,817	0.08%
2023/05/04	0	0.00	0.1	94.00	94.30	-0.1	3,859	0.00%
2023/05/02	0	0.00	1	95.90	95.90	-1	4,090	-0.02%
2023/04/27	1.2	92.94	0	0.00	93.70	1.2	4,077	0.03%
2023/04/25	4	94.18	0.1	92.70	93.30	3.9	4,030	0.10%
2023/04/24	0	97.80	0	0.00	96.70	0	3,990	0.00%
2023/04/21	1	99.94	0	0.00	97.10	1	3,959	0.03%
2023/04/20	2.1	102.78	3	104.50	102.00	-1	3,892	-0.02%
2023/04/19	0	106.50	1	106.50	103.00	-1	3,884	-0.02%
2023/04/18	0	108.25	0	0.00	106.00	0	3,843	0.00%
2023/04/17	5	108.80	0	0.00	107.00	5	3,789	0.13%
2023/04/14	1.2	109.59	9	112.06	110.50	-7.9	3,725	-0.21%
2023/04/13	9	110.33	2	109.75	109.00	7	3,574	0.20%
2023/04/12	3	110.50	6	109.83	110.00	-3	3,373	-0.09%
2023/04/11	2	100.50	3	102.50	102.50	-1	3,130	-0.03%
2023/04/10	4	101.10	3	101.07	100.00	1	3,037	0.03%
2023/04/06	1	94.40	0	0.00	94.70	1	2,867	0.03%
2023/03/23	1	96.50	6	96.20	96.20	-5	2,865	-0.17%
2023/03/21	1	94.70	5	94.80	94.20	-4	2,870	-0.14%
2023/03/20	1	93.70	0	0.00	94.10	1	2,897	0.03%
2023/03/15	2	94.80	2	94.60	94.70	0	2,884	0.00%
2023/03/10	0	0.00	1	97.10	95.30	-1	2,904	-0.03%
2023/03/09	1	100.50	2	99.40	98.70	-1	2,871	-0.03%
2023/03/08	0	0.00	5	101.00	100.50	-5	2,855	-0.18%
2023/03/07	2	101.75	1	101.50	102.00	1	2,838	0.04%
2023/03/06	0	0.00	2	100.00	102.00	-2	2,805	-0.07%
2023/03/03	2	97.70	2	97.65	97.60	0	2,749	0.00%
2023/03/02	2	96.35	3	96.13	95.90	-1	2,722	-0.04%
2023/02/24	2	101.00	0	0.00	100.50	2	2,619	0.08%
2023/02/23	0	0.00	1	100.00	101.00	-1	2,578	-0.04%
2023/02/22	11.2	98.11	0	0.00	98.10	11.2	2,553	0.44%
2023/02/21	2	101.50	0	0.00	101.00	2	2,515	0.08%
2023/02/20	2	100.25	21	101.05	100.50	-19	2,502	-0.76%
2023/02/17	40	101.04	40	99.87	101.00	0	2,476	0.00%
2023/02/16	25	99.29	16	99.86	100.50	9	2,360	0.38%
2023/02/14	8	93.85	34	94.13	95.70	-26	2,217	-1.17%
2023/02/13	3	91.71	6	93.35	93.70	-3	2,211	-0.13%
2023/02/10	3	93.60	3	94.47	93.00	0	2,224	0.00%
2023/02/09	5	95.00	0	0.00	94.80	5	2,220	0.23%
2023/02/07	6	97.72	6	98.37	98.50	0	2,151	0.00%
2023/02/06	1.2	98.36	2	98.65	98.70	-0.8	2,182	-0.04%
2023/02/03	3	100.83	4	100.75	100.00	-1	2,200	-0.05%
2023/02/02	4	101.75	20	101.53	101.50	-16	2,212	-0.72%
2023/02/01	3	92.43	9	95.90	98.80	-6	2,022	-0.30%
2023/01/31	0.2	89.90	2	88.50	89.90	-1.8	1,830	-0.10%
2023/01/12	3	86.20	70	86.00	85.80	-67	1,816	-3.69%
2023/01/09	0	85.50	4	84.20	85.60	-4	1,859	-0.21%
2023/01/06	0.2	82.50	0	0.00	82.40	0.2	1,844	0.01%
2023/01/05	73	81.73	0	0.00	81.00	73	1,850	3.95%
2023/01/04	0	0.00	3	80.90	80.90	-3	1,856	-0.16%
2022/12/23	4	78.10	0	0.00	78.70	4	1,957	0.20%
2022/12/22	1	79.00	5	80.00	79.80	-4	1,986	-0.20%
2022/12/21	2	77.80	0	0.00	77.50	2	1,990	0.10%
2022/12/20	1	78.40	0	0.00	78.00	1	1,984	0.05%
2022/12/16	3	81.13	0	0.00	81.00	3	1,986	0.15%
2022/12/15	2	83.30	0	0.00	82.80	2	1,961	0.10%
2022/12/12	2	80.90	21	81.08	84.50	-19	1,974	-0.96%
2022/12/09	1	82.10	0	0.00	82.10	1	1,964	0.05%
2022/12/07	0	0.00	30	84.00	83.40	-30	1,966	-1.53%
2022/12/06	13	87.22	1	88.80	85.80	12	1,964	0.61%
2022/12/05	10	89.90	3.1	90.39	89.00	6.9	1,998	0.35%
2022/12/01	30	88.17	0	0.00	87.90	30	1,998	1.50%
2022/11/25	3	85.53	0	0.00	85.20	3	1,987	0.15%
2022/11/21	0	0.00	1	87.10	85.20	-1	2,018	-0.05%
2022/11/18	0	0.00	1	88.00	86.90	-1	2,012	-0.05%
2022/11/17	1	88.60	0	0.00	88.40	1	2,003	0.05%
2022/11/16	0.1	87.10	0	0.00	87.30	0.1	1,996	0.00%
2022/11/15	0	0.00	1	88.00	88.40	-1	1,980	-0.05%
2022/11/14	0	0.00	3	86.43	86.60	-3	1,965	-0.15%
2022/11/11	3	85.80	0	0.00	85.60	3	1,977	0.15%
2022/11/10	0	0.00	18	84.29	84.70	-18	1,929	-0.93%
2022/11/09	29	84.06	13	84.22	84.10	16	1,921	0.83%
2022/11/07	1	81.10	20	81.80	81.40	-19	1,855	-1.02%
2022/11/04	20	81.26	0	0.00	81.70	20	1,840	1.09%
2022/11/02	0	0.00	2	79.40	79.50	-2	1,824	-0.11%
2022/10/31	2	78.70	1	79.00	79.00	1	1,729	0.06%
2022/10/28	1	73.01	0	0.00	73.10	1	1,671	0.06%
2022/10/27	3	78.60	0	0.00	79.00	3	1,631	0.18%
2022/10/26	0	0.00	3	77.40	77.00	-3	1,639	-0.18%
2022/10/21	6	75.20	6	74.83	73.50	0	1,610	0.00%
2022/10/20	7	75.96	7	76.23	75.30	0	1,606	0.00%
2022/10/18	2	79.90	0.2	77.70	79.00	1.9	1,565	0.12%
2022/10/17	0	0.00	1	76.60	76.90	-1	1,562	-0.06%
2022/10/13	1	73.00	0	0.00	71.90	1	1,593	0.06%
2022/10/11	0.1	75.75	0	0.00	74.60	0.1	1,618	0.00%
2022/10/07	0.1	78.20	0	0.00	78.40	0.1	1,620	0.01%
2022/10/05	1	78.70	1	79.10	78.20	0	1,639	0.00%
2022/10/03	9	74.07	9	73.91	74.00	0	1,648	0.00%
2022/09/29	1	76.00	0	75.10	75.20	1	1,690	0.06%
2022/09/28	0	0.00	3	73.30	73.30	-3	1,679	-0.18%
2022/09/27	8	77.90	8	77.50	78.10	0	1,687	0.00%
2022/09/26	12	79.49	19	80.42	77.00	-7	1,720	-0.41%
2022/09/23	8	83.30	11	84.77	83.40	-3	1,758	-0.17%
2022/09/22	13	84.18	0	0.00	84.30	13	1,779	0.73%
2022/09/13	2	93.00	0	0.00	92.90	2	1,776	0.11%
2022/09/08	6	85.08	6	87.42	87.40	0	1,799	0.00%
2022/09/02	0	0.00	2	90.70	89.90	-2	1,830	-0.11%
2022/09/01	2	90.20	0	0.00	90.20	2	1,837	0.11%
2022/08/29	8	90.51	7	90.57	90.20	1	1,819	0.05%
2022/08/25	0	93.50	2	93.00	94.00	-2	1,843	-0.11%
2022/08/24	1	91.70	5	93.40	91.70	-4	1,850	-0.22%
2022/08/23	5	92.50	0	0.00	92.60	5	1,860	0.27%
2022/08/22	0	0.00	1	94.10	93.90	-1	1,915	-0.05%
2022/08/18	0.2	91.90	0	0.00	93.40	0.2	1,949	0.01%
2022/08/04	2	95.20	0	0.00	94.70	2	2,001	0.10%
2022/08/02	1.2	95.75	1	96.50	96.00	0.2	2,068	0.01%
2022/08/01	0.2	99.63	0	0.00	99.40	0.2	2,112	0.01%
2022/07/29	0	0.00	0	101.50	101.50	0	2,144	0.00%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/21	0	0.00	1	102.00	102.50	-1	2,237	-0.04%
2022/07/20	0	0.00	2	100.75	98.80	-2	2,209	-0.09%
2022/07/19	2	99.90	3	99.70	99.90	-1	2,217	-0.05%
2022/07/18	1	98.40	3	97.77	99.00	-2	2,197	-0.09%
2022/07/11	0	0.00	1	91.80	91.50	-1	2,197	-0.05%
2022/07/08	1	97.30	1	95.70	94.50	0	2,180	0.00%
2022/07/07	3	90.53	1	90.50	91.40	2	2,129	0.09%
2022/07/06	1	88.10	2	88.20	87.60	-1	2,123	-0.05%
2022/07/05	3	86.30	4	87.40	88.60	-1	2,149	-0.05%
2022/07/01	1	86.01	2	83.35	82.70	-1	2,102	-0.05%
2022/06/30	1	90.30	0	0.00	89.70	1	2,029	0.05%
2022/06/23	2	94.15	3	93.97	93.60	-1	1,987	-0.05%
2022/06/22	17	95.48	25	94.01	93.10	-8	1,977	-0.40%
2022/06/21	0	0.00	3	96.17	97.70	-3	1,959	-0.15%
2022/06/20	15	96.75	12	94.50	94.50	3	1,961	0.15%
2022/06/17	5	100.56	1	100.00	100.50	4	1,903	0.21%
2022/06/16	2	106.00	0	0.00	103.00	2	1,869	0.11%
2022/06/15	1	105.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	1	107.00	4	106.75	107.50	-3	1,882	-0.16%
2022/06/13	9	107.56	7	108.07	107.00	2	1,903	0.11%
2022/06/08	1	118.50	0	118.00	118.00	1	1,893	0.05%
2022/06/02	0	0.00	2	118.00	118.00	-2	1,928	-0.10%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/31	0	0.00	1	116.00	116.00	-1	1,951	-0.05%
2022/05/30	1	117.50	0	0.00	116.50	1	1,952	0.05%
2022/05/27	2	116.50	2.1	115.67	116.00	-0.1	1,899	-0.01%
2022/05/17	0	0.00	2.1	109.66	112.50	-2.1	1,983	-0.11%
2022/05/13	0	0.00	4	105.00	106.50	-4	1,960	-0.20%
2022/05/12	5	104.20	0	0.00	104.00	5	1,959	0.26%
2022/05/11	6	107.00	4	108.50	107.00	2	1,937	0.10%
2022/05/10	7	106.07	6	109.00	109.50	1	1,916	0.05%
2022/05/09	0	0.00	11	110.00	108.50	-11	1,890	-0.58%
2022/05/06	6.3	113.34	0	0.00	113.00	6.3	1,844	0.34%
2022/05/05	17	117.94	4	117.50	118.00	13	1,829	0.71%
2022/05/04	5	117.80	0	0.00	117.50	5	1,823	0.27%
2022/04/29	0	0.00	1	124.00	122.50	-1	1,790	-0.06%
2022/04/28	2	122.50	2	121.00	122.50	0	1,798	0.00%
2022/04/27	1	117.00	1	118.00	121.00	0	1,787	0.00%
2022/04/26	2	122.00	0	0.00	121.00	2	1,777	0.11%
2022/04/25	7	122.36	15	121.77	121.50	-8	1,827	-0.44%
2022/04/21	0	0.00	2	130.75	132.00	-2	1,832	-0.11%
2022/04/20	7	127.29	8	128.75	129.00	-1	1,853	-0.05%
2022/04/18	1	129.00	2	128.25	128.00	-1	1,927	-0.05%
2022/04/15	0	0.00	1	129.00	129.00	-1	1,936	-0.05%
2022/04/13	1	130.50	0.2	132.00	132.00	0.8	2,013	0.04%
2022/04/12	0	0.00	9	127.50	128.00	-9	2,103	-0.43%
2022/04/11	33.1	131.78	32	128.50	128.50	1.1	2,361	0.05%
2022/04/08	5	135.70	7	136.43	136.00	-2	2,391	-0.08%
2022/04/07	19	136.55	17	135.53	135.50	2	2,394	0.08%
2022/04/06	6	138.83	6	139.50	139.50	0	2,384	0.00%
2022/04/01	10	139.80	10	141.00	141.00	0	2,389	0.00%
2022/03/31	8	142.75	8	142.00	142.00	0	2,416	0.00%
2022/03/30	4	143.50	5.2	143.79	143.50	-1.2	2,449	-0.05%
2022/03/29	8	139.50	9	140.83	141.00	-1	2,473	-0.04%
2022/03/28	4	138.50	5	140.10	140.00	-1	2,517	-0.04%
2022/03/25	17	142.21	16	141.00	141.00	1	2,537	0.04%
2022/03/24	3	143.00	32	143.53	144.00	-29	2,548	-1.14%
2022/03/23	36	144.89	6	145.00	145.00	30	2,577	1.16%
2022/03/22	2	144.25	3	145.00	145.00	-1	2,617	-0.04%
2022/03/21	1	143.50	0	0.00	144.00	1	2,726	0.04%
2022/03/18	1	141.54	1	143.50	144.00	0	2,776	0.00%
2022/03/17	0	0.00	9	142.11	144.50	-9	2,810	-0.32%
2022/03/16	10	136.35	6	136.75	136.00	4	2,793	0.14%
2022/03/15	4	139.63	4	139.00	138.50	0	2,798	0.00%
2022/03/14	5	140.50	6	141.58	141.50	-1	2,835	-0.04%
2022/03/10	0.1	142.50	2	143.00	142.50	-1.9	2,981	-0.06%
2022/03/09	0	0.00	2	140.50	139.50	-2	3,012	-0.07%
2022/03/08	4.1	138.20	2	140.50	138.00	2.1	3,068	0.07%
2022/03/07	5	141.50	5	144.40	142.00	0	3,125	0.00%
2022/03/04	0	0.00	1	148.00	148.00	-1	3,559	-0.03%
2022/03/03	2	151.25	0	0.00	150.00	2	3,658	0.05%
2022/03/02	0.1	150.00	1	150.00	151.00	-0.9	3,710	-0.02%
2022/03/01	0	0.00	2	151.00	151.00	-2	3,751	-0.05%
2022/02/25	0	147.50	0	0.00	146.00	0	3,827	0.00%
2022/02/24	2	147.50	1	148.50	146.50	1	3,894	0.03%
2022/02/23	2	152.25	0	0.00	151.50	2	3,966	0.05%
2022/02/22	4	153.37	0	0.00	153.50	4	4,041	0.10%
2022/02/21	3	155.33	1	157.00	157.50	2	4,181	0.05%
2022/02/18	3.2	155.71	12	156.50	157.00	-8.9	4,352	-0.20%
2022/02/16	1	158.50	1	158.50	158.50	0	4,434	0.00%
2022/02/15	0	0.00	3	156.17	155.00	-3	4,472	-0.07%
2022/02/14	3.1	155.32	0	0.00	154.50	3.1	4,496	0.07%
2022/02/11	2	157.25	3	158.33	159.50	-1	4,542	-0.02%
2022/02/10	1	159.00	1	159.00	158.50	0	4,635	0.00%
2022/02/09	0	0.00	3	158.00	158.50	-3	4,670	-0.06%
2022/02/08	0	0.00	2	156.25	156.50	-2	4,725	-0.04%
2022/02/07	0	0.00	1	153.00	153.50	-1	4,964	-0.02%
2022/01/26	5	150.60	0	0.00	150.50	5	5,156	0.10%
2022/01/25	1.1	151.59	1	152.50	151.00	0.1	5,207	0.00%
2022/01/24	1	152.00	1	154.00	154.00	0	5,208	0.00%
2022/01/21	2	156.00	0	0.00	155.50	2	5,227	0.04%
2022/01/20	0	0.00	2	157.50	158.50	-2	5,272	-0.04%
2022/01/19	0.1	157.00	5	157.00	156.50	-4.9	5,293	-0.09%
2022/01/18	7	160.00	9	160.06	157.50	-2	5,301	-0.04%
2022/01/17	1	158.00	10	157.30	157.00	-9	5,263	-0.17%
2022/01/14	7.1	152.36	10.6	153.14	154.50	-3.5	5,266	-0.07%
2022/01/13	10	154.45	4	154.25	154.50	6	5,271	0.11%
2022/01/12	6	157.25	9	157.33	156.00	-3	5,279	-0.06%
2022/01/11	20	161.80	6.1	161.52	160.50	13.9	5,269	0.26%
2022/01/10	0	0.00	5	167.80	167.50	-5	5,210	-0.10%
2022/01/07	8	167.25	2	167.75	167.00	6	5,231	0.11%
2022/01/06	2	171.50	0	0.00	171.50	2	5,233	0.04%
2022/01/05	4	174.25	2	173.50	173.00	2	5,265	0.04%
2022/01/04	27	177.91	51	178.64	177.00	-24	5,217	-0.46%
2022/01/03	1	171.00	11	168.91	171.00	-10	4,972	-0.20%
2021/12/30	2	167.00	0	0.00	167.00	2	4,978	0.04%
2021/12/29	4	166.63	0	0.00	166.50	4	5,008	0.08%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	0	0.00	8	168.38	167.00	-8	5,057	-0.16%
2021/12/24	15.1	167.31	2	170.00	166.00	13.1	5,096	0.26%
2021/12/23	1	169.00	1	170.50	169.00	0	5,131	0.00%
2021/12/22	3	168.33	4	168.38	169.00	-1	5,181	-0.02%
2021/12/21	0	0.00	1	168.00	167.00	-1	5,179	-0.02%
2021/12/20	0.1	166.00	5	165.50	165.00	-5	5,171	-0.10%
2021/12/17	4	166.38	5	166.20	166.50	-1	5,157	-0.02%
2021/12/16	3	167.33	2	168.25	166.00	1	5,136	0.02%
2021/12/15	10	167.70	6	167.50	167.50	4	5,114	0.08%
2021/12/14	0	0.00	1	162.50	162.50	-1	5,024	-0.02%
2021/12/13	3	162.33	1	164.00	162.00	2	5,000	0.04%
2021/12/09	2	166.50	1	166.50	167.00	1	4,960	0.02%
2021/12/08	5	164.80	3	166.50	164.00	2	4,937	0.04%
2021/12/07	15	165.73	4	164.13	164.00	11	4,901	0.22%
2021/12/06	4	170.63	1	169.00	169.00	3	4,809	0.06%
2021/12/03	1	173.00	0	0.00	172.50	1	4,804	0.02%
2021/12/02	6.1	172.87	2	173.50	171.00	4.1	4,774	0.09%
2021/12/01	11.1	175.33	5	174.40	174.50	6.1	4,705	0.13%
2021/11/30	28	174.98	2	179.75	173.50	26	4,614	0.56%
2021/11/29	8	171.88	8	174.06	176.00	0	4,155	0.00%
2021/11/26	6	174.08	0	0.00	173.00	6	4,068	0.15%
2021/11/25	4	178.50	9	179.22	178.50	-5	4,027	-0.12%
2021/11/24	6	177.67	5	178.90	179.50	1	3,993	0.03%
2021/11/23	5	181.50	2	180.25	180.00	3	3,928	0.08%
2021/11/22	9	182.06	25.2	183.27	183.50	-16.2	3,864	-0.42%
2021/11/19	7	176.07	4	175.13	177.50	3	3,775	0.08%
2021/11/18	15	174.47	8	176.13	175.00	7	3,691	0.19%
2021/11/17	12	169.21	9	169.89	171.00	3	3,533	0.08%
2021/11/16	0	0.00	3	160.67	160.50	-3	3,392	-0.09%
2021/11/15	0	0.00	4	159.13	160.00	-4	3,437	-0.12%
2021/11/12	4	155.25	26	155.00	154.50	-22	3,408	-0.65%
2021/11/11	2	157.25	0	0.00	156.50	2	3,375	0.06%
2021/11/10	1	158.50	6	158.42	159.00	-5	3,368	-0.15%
2021/11/09	9	157.94	4	157.75	159.00	5	3,360	0.15%
2021/11/08	4	151.00	0	0.00	151.50	4	3,263	0.12%
2021/11/05	3	154.17	0	0.00	154.00	3	3,245	0.09%
2021/11/04	9	160.06	3	161.50	157.50	6	3,204	0.19%
2021/11/03	1	155.00	9	156.17	158.00	-8	2,986	-0.27%
2021/11/02	12	146.29	5	143.60	144.00	7	2,795	0.25%
2021/11/01	2	150.50	2	151.00	150.00	0	2,739	0.00%
2021/10/29	5	152.50	4	152.00	151.00	1	2,726	0.04%
2021/10/28	26	152.52	3	153.83	153.50	23	2,728	0.84%
2021/10/27	1	149.00	1	150.00	151.50	0	2,699	0.00%
2021/10/26	0	0.00	1	152.00	150.50	-1	2,695	-0.04%
2021/10/25	1	147.50	3	150.67	151.50	-2	2,686	-0.07%
2021/10/22	0	0.00	1	148.00	149.00	-1	2,717	-0.04%
2021/10/21	3	146.67	1	148.50	147.50	2	2,735	0.07%
2021/10/20	1	146.00	1	146.50	147.50	0	2,728	0.00%
2021/10/19	1	141.00	3	144.83	145.00	-2	2,729	-0.07%
2021/10/18	0	0.00	3	143.33	143.00	-3	2,767	-0.11%
2021/10/15	5	144.30	2	145.00	146.00	3	2,798	0.11%
2021/10/14	3	141.33	7	141.07	142.00	-4	2,803	-0.14%
2021/10/13	14	140.39	13	139.69	138.50	1	2,790	0.04%
2021/10/12	4	144.50	2	144.75	144.00	2	2,750	0.07%
2021/10/08	8	150.75	2	148.50	148.00	6	2,757	0.22%
2021/10/07	2	149.25	7	146.86	150.00	-5	2,769	-0.18%
2021/10/06	10	144.25	1	144.50	143.50	9	2,748	0.33%
2021/10/05	0	0.00	2	148.00	149.00	-2	2,729	-0.07%
2021/10/04	3	148.67	0	0.00	146.00	3	2,731	0.11%
2021/10/01	4	150.37	3	149.33	149.50	1	2,788	0.04%
2021/09/30	8	152.81	7	153.29	153.00	1	2,839	0.04%
2021/09/29	17	152.50	17	153.21	155.00	0	2,848	0.00%
2021/09/28	14	158.68	15	158.03	158.00	-1	2,819	-0.04%
2021/09/27	1	164.50	1	163.50	163.50	0	2,851	0.00%
2021/09/23	0	0.00	4	166.50	165.50	-4	3,165	-0.13%
2021/09/22	5	165.10	0	0.00	165.00	5	3,268	0.15%
2021/09/17	1	169.50	2	170.50	170.50	-1	3,270	-0.03%
2021/09/16	2	168.50	1	170.00	168.50	1	3,302	0.03%
2021/09/15	2	167.01	0	0.00	167.50	2	3,294	0.06%
2021/09/14	1	173.00	1	174.50	172.00	0	3,316	0.00%
2021/09/13	3	173.00	2	172.50	172.50	1	3,344	0.03%
2021/09/10	2	172.50	2	174.50	175.00	0	3,390	0.00%
2021/09/09	2	174.00	0	0.00	174.00	2	3,462	0.06%
2021/09/08	0	175.00	0	0.00	175.00	0	3,557	0.00%
2021/09/07	2	179.25	0	0.00	178.50	2	3,636	0.06%
2021/09/06	0	0.00	3	182.50	179.50	-3	3,797	-0.08%
2021/09/02	0	0.00	14	181.00	181.00	-14	3,903	-0.36%
2021/09/01	6	186.50	1	185.00	186.50	5	3,923	0.13%
2021/08/31	1	180.50	5	183.10	180.50	-4	3,923	-0.10%
2021/08/30	6	185.25	0	0.00	183.50	6	3,941	0.15%
2021/08/27	4	190.00	3	190.00	189.00	1	3,972	0.03%
2021/08/26	1	184.50	0	0.00	185.00	1	3,958	0.03%
2021/08/25	5	189.50	2	186.27	188.50	3	4,002	0.07%
2021/08/23	1	183.00	1	182.00	183.00	0	4,131	0.00%
2021/08/20	5	174.00	6.1	174.87	178.00	-1.1	4,185	-0.03%
2021/08/19	3	179.17	0	0.00	177.00	3	4,218	0.07%
2021/08/18	0	0.00	0.1	191.00	190.00	-0.1	4,193	0.00%
2021/08/17	4	187.00	3	185.00	183.50	1	4,289	0.02%
2021/08/16	2	185.00	4	186.50	188.00	-2	4,359	-0.05%
2021/08/13	4	190.50	5	188.30	188.00	-1	4,494	-0.02%
2021/08/12	6	195.42	4	195.00	195.00	2	4,504	0.04%
2021/08/11	4	195.01	2	194.50	194.50	2	4,575	0.04%
2021/08/10	2	200.00	2	198.25	197.50	0	4,678	0.00%
2021/08/09	4	203.75	3	201.00	201.00	1	4,792	0.02%
2021/08/06	6	204.92	7	204.64	204.50	-1	4,976	-0.02%
2021/08/05	1	206.00	2	207.75	208.00	-1	5,084	-0.02%
2021/08/04	2	206.75	2	206.00	206.00	0	5,323	0.00%
2021/08/03	6	206.92	5	208.10	206.50	1	5,482	0.02%
2021/08/02	1	205.00	2	203.50	209.00	-1	5,536	-0.02%
2021/07/30	1.1	200.77	0	0.00	200.00	1.1	5,638	0.02%
2021/07/29	2	202.00	1	204.50	204.50	1	5,703	0.02%
2021/07/28	1	204.90	1	199.00	203.50	0	5,801	0.00%
2021/07/27	3	207.33	1	207.50	205.50	2	5,906	0.03%
2021/07/26	0	0.00	6	209.50	209.50	-6	5,999	-0.10%
2021/07/23	7.1	210.37	4	209.00	209.00	3.1	6,005	0.05%
2021/07/22	2	210.75	9	211.17	210.50	-7	6,007	-0.12%
2021/07/21	12	207.38	1	209.50	205.00	11	5,973	0.18%
2021/07/20	1	209.00	3	207.00	206.50	-2	5,962	-0.03%
2021/07/19	5	209.61	0	0.00	211.00	5	5,973	0.08%
2021/07/16	1	214.00	8	213.75	214.00	-7	6,002	-0.12%
2021/07/15	1	214.50	11	215.09	215.50	-10	6,041	-0.17%
2021/07/14	7	214.86	6.3	216.14	214.50	0.7	6,130	0.01%
2021/07/13	0	0.00	2.1	215.76	213.00	-2.1	6,161	-0.03%
2021/07/12	0	0.00	1	215.00	211.50	-1	6,178	-0.02%
2021/07/09	3	211.50	1	211.50	211.00	2	6,205	0.03%
2021/07/08	4	214.25	0	0.00	213.50	4	6,299	0.06%
2021/07/07	6	217.25	4	219.38	218.00	2	6,299	0.03%
2021/07/06	8	215.13	19	216.05	216.00	-11	6,251	-0.18%
2021/07/05	7	212.29	1	214.50	212.00	6	6,294	0.10%
2021/07/02	6	211.00	2	209.75	211.00	4	6,464	0.06%
2021/07/01	24	215.50	22	216.11	214.00	2	6,527	0.03%
2021/06/30	22	220.98	40	221.34	227.50	-18	6,425	-0.28%
2021/06/29	8	214.56	11	218.27	213.50	-3	6,349	-0.05%
2021/06/28	0	0.00	1	213.00	213.00	-1	6,298	-0.02%
2021/06/25	4	211.88	0	0.00	212.50	4	6,372	0.06%
2021/06/24	0	0.00	2	212.50	211.00	-2	6,402	-0.03%
2021/06/23	6	212.08	13	212.23	212.00	-7	6,544	-0.11%
2021/06/22	0	0.00	15	206.60	206.00	-15	6,625	-0.23%
2021/06/21	1	209.00	11.2	207.20	207.00	-10.2	6,642	-0.15%
2021/06/18	6	214.92	18	214.56	213.50	-12	6,653	-0.18%
2021/06/17	3.1	215.89	20	212.73	217.00	-16.9	6,663	-0.25%
2021/06/16	5.1	213.24	1	216.50	212.50	4.1	6,656	0.06%
2021/06/15	22	216.48	24	215.31	218.00	-2	6,683	-0.03%
2021/06/11	6	208.17	2	209.00	207.00	4	6,593	0.06%
2021/06/10	4	207.50	3	207.00	207.50	1	6,805	0.01%
2021/06/09	3	205.17	4	204.75	205.50	-1	6,867	-0.01%
2021/06/08	1	203.00	0	0.00	203.00	1	7,029	0.01%
2021/06/07	0	199.00	50	199.00	199.50	-50	7,359	-0.68%
2021/06/04	2.2	200.91	1	201.00	202.00	1.2	7,451	0.02%
2021/06/03	0	0.00	3	206.00	206.00	-3	7,585	-0.04%
2021/06/01	6	210.58	4	210.38	210.50	2	7,761	0.03%
2021/05/31	12	209.42	4	209.88	210.00	8	7,814	0.10%
2021/05/28	2	207.25	21	206.98	207.50	-19	7,883	-0.24%
2021/05/27	4	202.63	3	201.83	201.00	1	7,949	0.01%
2021/05/26	0	0.00	1	204.00	205.50	-1	8,207	-0.01%
2021/05/25	7	203.71	2	203.25	204.50	5	8,404	0.06%
2021/05/24	1	193.00	2	197.75	198.50	-1	8,596	-0.01%
2021/05/21	5	193.80	3	197.00	192.00	2	8,846	0.02%
2021/05/20	9	189.83	3	189.17	189.50	6	9,074	0.07%
2021/05/19	7	191.07	13.2	189.80	192.50	-6.2	9,315	-0.07%
2021/05/18	19	189.68	5	190.40	194.50	14	9,625	0.15%
2021/05/17	4	186.38	6	181.00	184.00	-2	9,952	-0.02%
2021/05/14	25	199.54	21	204.64	195.00	4	9,886	0.04%
2021/05/13	2	191.25	4	193.88	191.50	-2	9,736	-0.02%
2021/05/12	13	189.58	9	190.72	190.00	4	9,752	0.04%
2021/05/11	13	207.62	2	205.50	205.00	11	9,599	0.11%
2021/05/10	8	223.25	1.1	225.32	222.00	6.9	9,569	0.07%
2021/05/07	30	229.87	21	228.67	231.00	9	9,587	0.09%
2021/05/06	3	215.00	4	218.38	218.00	-1	9,553	-0.01%
2021/05/05	10	220.30	3	217.50	214.00	7	9,563	0.07%
2021/05/04	14	227.39	4	229.88	224.00	10	9,753	0.10%
2021/05/03	22	231.91	14	234.79	228.50	8	9,876	0.08%
2021/04/29	12	244.04	3	244.50	242.50	9	9,839	0.09%
2021/04/28	2.1	245.47	0	0.00	244.00	2.1	9,898	0.02%
2021/04/27	3	246.67	2.1	247.22	246.00	0.9	10,010	0.01%
2021/04/26	0	0.00	1	246.00	244.50	-1	10,064	-0.01%
2021/04/23	4	244.88	2	246.00	244.00	2	10,141	0.02%
2021/04/22	24	245.10	1.1	243.55	240.50	23	10,322	0.22%
2021/04/21	12	248.67	4	250.00	248.00	8	10,562	0.08%
2021/04/20	2	253.00	35	254.06	251.50	-33	10,762	-0.31%
2021/04/19	9	249.89	13.4	250.00	250.00	-4.4	10,855	-0.04%
2021/04/16	2	246.00	2.3	243.13	246.50	-0.3	11,082	0.00%
2021/04/15	3	242.83	2	244.75	245.00	1	11,601	0.01%
2021/04/14	22	240.59	6	241.50	243.00	16	11,708	0.14%
2021/04/13	14	248.36	2	251.25	246.50	12	11,803	0.10%
2021/04/12	24	252.62	19	251.45	250.50	5	11,900	0.04%
2021/04/09	22	255.55	3	254.33	254.50	19	11,928	0.16%
2021/04/08	26.1	262.12	28	262.50	261.00	-1.9	11,979	-0.02%
2021/04/07	14	257.89	18	258.22	259.50	-4	11,879	-0.03%
2021/04/06	19	254.63	9	254.94	255.50	10	11,910	0.08%
2021/04/01	4	249.38	4.1	252.07	253.50	-0.1	11,983	0.00%
2021/03/31	3	250.67	2	251.00	249.50	1	12,063	0.01%
2021/03/30	2	254.75	17	256.47	253.50	-15	12,483	-0.12%
2021/03/29	0	0.00	7	252.79	251.50	-7	12,555	-0.06%
2021/03/26	2	248.50	14.2	249.66	252.50	-12.2	12,624	-0.10%
2021/03/25	11	243.86	2	241.50	241.50	9	12,686	0.07%
2021/03/24	3	248.00	8	250.50	248.00	-5	12,729	-0.04%
2021/03/23	14	251.32	13.2	249.20	249.00	0.8	12,952	0.01%
2021/03/22	2	253.75	8	247.56	253.00	-6	13,122	-0.05%
2021/03/19	19	246.82	29	247.43	249.00	-10	13,449	-0.07%
2021/03/18	28	251.64	9	254.06	252.00	19	13,616	0.14%
2021/03/17	7	256.29	4	255.75	255.50	3	14,218	0.02%
2021/03/16	28.1	260.81	34	266.29	259.00	-5.9	15,136	-0.04%
2021/03/15	28.1	257.51	11	257.27	259.00	17.1	15,560	0.11%
2021/03/12	22	256.50	30	256.05	254.00	-8	15,567	-0.05%
2021/03/11	32	257.34	13	256.54	258.00	19	15,712	0.12%
2021/03/10	6	240.25	2	240.50	238.50	4	15,488	0.03%
2021/03/09	4	241.38	4	241.88	242.00	0	15,556	0.00%
2021/03/08	7	242.64	2.1	248.26	240.50	4.9	15,530	0.03%
2021/03/05	10	251.30	2	250.50	249.00	8	15,774	0.05%
2021/03/04	6	255.17	3	257.00	254.00	3	15,815	0.02%
2021/03/03	14.1	256.14	29	256.86	260.50	-14.9	15,784	-0.09%
2021/03/02	21.1	254.72	5.4	256.93	251.00	15.7	15,690	0.10%
2021/02/26	38.8	256.64	6	258.51	254.00	32.8	15,887	0.21%
2021/02/25	14.1	275.53	8.5	275.65	269.00	5.6	15,906	0.04%
2021/02/24	70	279.46	87.2	281.17	271.50	-17.2	15,768	-0.11%
2021/02/23	23.4	284.31	16.1	283.61	289.00	7.3	15,814	0.05%
2021/02/22	14.1	274.82	9.4	276.75	279.00	4.7	15,578	0.03%
2021/02/19	6.4	261.88	23	261.15	265.00	-16.6	15,256	-0.11%
2021/02/18	35.1	258.86	25	261.86	255.50	10.1	15,043	0.07%
2021/02/17	15.5	251.95	44.2	251.77	259.50	-28.7	14,819	-0.19%
2021/02/05	2	234.50	3	236.17	236.00	-1	14,448	-0.01%
2021/02/04	2	235.50	0	0.00	232.50	2	14,569	0.01%
2021/02/03	1	235.00	13	235.27	237.00	-12	14,672	-0.08%
2021/02/02	6	230.50	4	232.75	232.50	2	14,724	0.01%
2021/02/01	8	226.44	3	222.36	229.00	5	14,787	0.03%
2021/01/29	8	224.81	1	222.61	220.50	7	14,800	0.05%
2021/01/28	9	228.89	2	227.75	227.00	7	14,910	0.05%
2021/01/27	3	232.33	1	233.50	233.00	2	15,379	0.01%
2021/01/26	18	237.58	14	241.29	232.00	4	15,864	0.03%
2021/01/25	18	234.94	20.2	234.77	239.00	-2.2	15,610	-0.01%
2021/01/22	13	228.92	4	231.00	231.50	9	15,424	0.06%
2021/01/21	4	227.99	17	228.18	228.00	-13	15,383	-0.08%
2021/01/20	14	228.50	3	229.00	225.50	11	15,360	0.07%
2021/01/19	9	235.05	15	236.57	234.50	-6	15,332	-0.04%
2021/01/18	6	230.75	2	231.50	233.50	4	15,348	0.03%
2021/01/15	15.1	235.16	11	234.77	232.00	4.1	15,245	0.03%
2021/01/14	19.2	233.35	10	238.65	240.00	9.2	15,066	0.06%
2021/01/13	13	237.54	21.1	236.69	238.50	-8.1	14,801	-0.05%
2021/01/12	20.1	234.71	14	234.64	232.50	6.1	14,567	0.04%
2021/01/11	22.1	243.16	6	241.92	242.00	16	14,368	0.11%
2021/01/08	25	239.56	41.1	239.33	238.50	-16.1	14,159	-0.11%
2021/01/07	5.1	227.82	6	227.83	230.50	-1	13,599	-0.01%
2021/01/06	18	228.72	16.1	224.68	224.00	1.9	13,473	0.01%
2021/01/05	15	233.27	13	230.19	233.00	2	13,324	0.02%
2021/01/04	4	229.13	5.2	229.90	230.00	-1.2	13,194	-0.01%
2020/12/31	1	233.00	2	231.00	230.50	-1	13,151	-0.01%
2020/12/30	3	226.83	5	227.80	228.50	-2	13,011	-0.02%
2020/12/29	2	223.50	1.5	225.29	224.50	0.5	12,945	0.00%
2020/12/28	29	220.12	28.8	221.02	222.50	0.2	12,863	0.00%
2020/12/25	8	224.94	14	225.51	223.00	-6	12,777	-0.05%
2020/12/24	248	227.61	244	229.98	227.00	4	12,763	0.03%	大買/大賣/
2020/12/23	11	220.82	3	218.83	220.50	8	12,322	0.06%
2020/12/22	3.2	220.42	3	217.50	215.50	0.2	12,237	0.00%
2020/12/21	5	221.60	21	218.02	221.50	-16	12,204	-0.13%
2020/12/18	165	224.19	119	227.35	222.50	46	12,012	0.38%	大買/大賣/
2020/12/17	18	227.39	73	225.77	230.00	-55	11,871	-0.46%
2020/12/16	6	230.83	30	230.97	230.50	-24	11,616	-0.21%
2020/12/15	59	229.08	62	226.85	223.00	-3	11,399	-0.03%
2020/12/14	13.4	239.97	4	237.38	237.50	9.4	11,035	0.09%
2020/12/11	19	241.21	29	242.34	242.00	-10	10,796	-0.09%
2020/12/10	49	234.50	36	236.54	235.00	13	10,109	0.13%
2020/12/09	14	223.00	38	225.63	230.00	-24	9,196	-0.26%
2020/12/08	25	208.86	24	209.58	209.50	1	8,527	0.01%
2020/12/07	24	209.44	41.2	209.68	208.50	-17.2	8,444	-0.20%
2020/12/04	3	202.00	1	202.50	203.00	2	8,179	0.02%
2020/12/03	12	202.71	10	200.90	201.50	2	8,149	0.02%
2020/12/02	13	198.62	7	199.29	199.00	6	7,986	0.08%
2020/12/01	26	202.13	31	200.65	202.00	-5	7,892	-0.06%
2020/11/30	9	194.72	4	195.38	194.50	5	7,538	0.07%
2020/11/27	8	191.25	10.6	190.59	192.00	-2.6	7,410	-0.04%
2020/11/26	3	186.83	3	187.00	188.50	0	7,376	0.00%
2020/11/25	42	189.07	17.3	187.08	184.50	24.7	7,356	0.34%
2020/11/24	42.2	196.18	34	194.93	191.50	8.2	7,075	0.12%
2020/11/23	2	192.25	14	191.18	193.50	-12	6,789	-0.18%
2020/11/20	28	194.18	16	194.03	191.50	12	6,696	0.18%
2020/11/19	5	188.70	6	190.17	189.00	-1	6,377	-0.02%
2020/11/18	1	187.50	1	187.50	187.50	0	6,377	0.00%
2020/11/17	3.3	188.39	2	187.50	187.00	1.3	6,428	0.02%
2020/11/16	1	190.00	11	189.82	188.00	-10	6,612	-0.15%
2020/11/13	4	186.00	3	186.33	187.00	1	6,632	0.02%
2020/11/12	10	188.20	9	187.00	185.00	1	6,658	0.02%
2020/11/11	0	0.00	5	185.30	186.00	-5	6,606	-0.08%
2020/11/10	4	184.63	7	184.43	182.00	-3	6,482	-0.05%
2020/11/09	6	182.67	3	182.83	182.50	3	6,362	0.05%
2020/11/06	3	178.50	0	0.00	178.00	3	6,352	0.05%
2020/11/05	7.2	179.81	3	180.00	179.00	4.2	6,388	0.07%
2020/11/04	242	180.70	242	181.44	181.00	0	6,223	0.00%	大買/大賣/
2020/11/03	20	175.48	70	176.73	181.50	-50	5,801	-0.86%
2020/11/02	3	164.50	2	164.50	165.00	1	5,313	0.02%
2020/10/30	2	165.75	4	163.38	163.50	-2	5,458	-0.04%
2020/10/29	2	160.50	3	161.00	162.00	-1	5,439	-0.02%
2020/10/28	0	0.00	10	164.50	163.50	-10	5,538	-0.18%
2020/10/27	12	164.54	0	0.00	165.00	12	5,539	0.22%
2020/10/26	1	165.00	14	164.68	166.50	-13	5,445	-0.24%
2020/10/22	4	160.50	0	0.00	161.50	4	5,545	0.07%
2020/10/20	1	161.50	0	0.00	161.50	1	5,642	0.02%
2020/10/19	1	162.50	0	0.00	162.00	1	5,724	0.02%
2020/10/16	0	0.00	4	161.88	161.00	-4	5,802	-0.07%
2020/10/13	3	162.50	4	162.00	162.00	-1	5,807	-0.02%
2020/10/12	0	0.00	1	159.00	159.50	-1	5,768	-0.02%
2020/10/08	0	0.00	1	161.50	161.00	-1	5,769	-0.02%
2020/10/07	20	159.00	1	160.00	159.00	19	5,777	0.33%
2020/10/06	2	158.75	4	159.25	159.50	-2	5,807	-0.03%
2020/10/05	0	0.00	2	157.25	156.50	-2	5,843	-0.03%
2020/09/30	1	154.00	2	154.25	154.50	-1	5,814	-0.02%
2020/09/29	1	154.00	5	154.30	151.00	-4	5,853	-0.07%
2020/09/28	2	147.50	0	0.00	148.50	2	5,887	0.03%
2020/09/25	8	146.38	7	148.00	146.00	1	5,970	0.02%
2020/09/24	14	150.75	5	150.80	149.00	9	5,947	0.15%
2020/09/23	2	157.50	0	0.00	157.00	2	5,876	0.03%
2020/09/22	8	159.00	5	158.50	158.50	3	5,928	0.05%
2020/09/21	0	0.00	3	163.17	161.00	-3	6,127	-0.05%
2020/09/18	3.1	164.34	2	164.00	164.50	1.1	6,246	0.02%
2020/09/17	3	165.50	5	165.50	164.00	-2	6,368	-0.03%
2020/09/16	6	162.75	0	0.00	163.00	6	6,435	0.09%
2020/09/15	7	164.50	0	0.00	163.00	7	6,521	0.11%
2020/09/14	2	162.50	18	162.86	165.00	-16	6,601	-0.24%
2020/09/11	0	0.00	7	159.00	160.00	-7	6,582	-0.11%
2020/09/10	5	160.60	4	162.00	159.50	1	6,679	0.01%
2020/09/09	1	159.00	2	160.25	161.50	-1	6,778	-0.01%
2020/09/08	4	159.25	1	160.00	160.00	3	6,772	0.04%
2020/09/07	2	157.75	3	158.17	156.50	-1	6,783	-0.01%
2020/09/04	7	158.93	1	159.00	159.00	6	6,895	0.09%
2020/09/03	1	162.50	1	161.50	161.50	0	6,955	0.00%
2020/09/02	3	161.17	0	0.00	160.50	3	6,998	0.04%
2020/09/01	2	161.50	10	158.50	161.50	-8	7,127	-0.11%
2020/08/31	5	162.60	9	161.22	160.00	-4	7,378	-0.05%
2020/08/28	6	163.08	0	0.00	163.00	6	7,790	0.08%
2020/08/27	11	164.64	9	163.00	163.00	2	7,905	0.03%
2020/08/26	0	0.00	1	162.00	163.50	-1	7,954	-0.01%
2020/08/25	4	163.75	0	0.00	163.50	4	8,056	0.05%
2020/08/24	3	163.00	0	0.00	162.50	3	8,121	0.04%
2020/08/21	0	0.00	10	162.90	165.00	-10	8,124	-0.12%
2020/08/20	39	164.29	20	166.13	161.50	19	8,160	0.23%
2020/08/19	14	178.46	3	176.50	176.00	11	8,130	0.14%
2020/08/18	8	184.44	11	184.45	184.00	-3	8,084	-0.04%
2020/08/17	21	183.76	12	183.50	183.50	9	8,076	0.11%
2020/08/14	1	181.50	1	181.50	181.50	0	8,029	0.00%
2020/08/13	3	181.33	2	180.25	179.00	1	8,198	0.01%
2020/08/12	3	180.50	14	181.36	182.00	-11	8,302	-0.13%
2020/08/11	13	180.73	4	182.13	179.00	9	8,376	0.11%
2020/08/10	1	177.00	3	177.17	176.00	-2	8,391	-0.02%
2020/08/07	9	180.78	4	181.38	179.00	5	8,543	0.06%
2020/08/06	0	0.00	4	179.38	178.50	-4	8,603	-0.05%
2020/08/05	13	184.00	27	183.54	184.50	-14	8,766	-0.16%
2020/08/04	2	180.75	3	181.00	181.00	-1	8,672	-0.01%
2020/08/03	9	181.56	14	181.04	180.00	-5	8,730	-0.06%
2020/07/31	5	176.20	1	176.00	175.50	4	8,734	0.05%
2020/07/30	1	175.00	1	177.00	177.00	0	8,851	0.00%
2020/07/29	1	175.00	15	173.10	174.00	-14	9,332	-0.15%
2020/07/28	20	180.75	12	181.83	175.00	8	9,540	0.08%
2020/07/27	5	178.30	3.1	180.52	181.50	2	9,628	0.02%
2020/07/24	5	177.60	1	177.00	177.00	4	9,761	0.04%
2020/07/23	7	183.00	2	183.25	180.00	5	10,102	0.05%
2020/07/22	3	182.83	9	183.39	185.00	-6	10,574	-0.06%
2020/07/21	0	0.00	2	180.50	179.00	-2	10,873	-0.02%
2020/07/20	3	174.50	13	174.65	177.00	-10	11,391	-0.09%
2020/07/17	9	177.00	51	176.51	176.00	-42	11,964	-0.35%
2020/07/16	0	0.00	3	177.83	177.50	-3	12,172	-0.02%
2020/07/15	5	178.20	5	180.20	177.50	0	12,433	0.00%
2020/07/14	1	179.50	3	178.00	178.00	-2	12,817	-0.02%
2020/07/13	2	180.75	0	0.00	181.50	2	13,201	0.02%
2020/07/10	7	181.50	4	180.13	178.50	3	13,593	0.02%
2020/07/09	0	0.00	17	183.09	182.00	-17	13,630	-0.12%
2020/07/08	8	185.93	6	184.67	184.50	2	13,662	0.01%
2020/07/07	56	184.54	9	184.78	183.50	47	13,673	0.34%
2020/07/06	2	179.25	6	182.58	182.50	-4	13,995	-0.03%
2020/07/03	6	180.58	2	181.50	179.00	4	14,388	0.03%
2020/07/02	1.2	180.17	4	180.75	181.00	-2.8	14,620	-0.02%
2020/07/01	3.1	180.50	61	181.50	179.00	-57.9	14,870	-0.39%
2020/06/30	20	178.68	56	178.74	179.00	-36	14,917	-0.24%
2020/06/29	5	184.10	4	184.50	184.00	1	14,871	0.01%
2020/06/24	18	188.08	1	188.50	188.50	17	14,940	0.11%
2020/06/23	4	188.38	6	189.83	189.50	-2	15,073	-0.01%
2020/06/22	6.2	188.23	3	188.67	187.00	3.2	15,190	0.02%
2020/06/19	8.3	189.83	2	190.00	187.00	6.3	15,381	0.04%
2020/06/18	2	187.50	1	187.50	190.00	1	15,488	0.01%
2020/06/17	4	187.88	4	187.75	187.50	0	15,610	0.00%
2020/06/16	6	188.33	14.6	189.04	189.50	-8.6	15,707	-0.05%
2020/06/15	9	186.78	5	186.70	184.50	4	15,896	0.03%
2020/06/12	11	184.73	29	184.47	188.00	-18	16,091	-0.11%
2020/06/11	36.1	190.64	14	195.21	189.50	22.1	16,390	0.13%
2020/06/10	8	197.88	9	197.28	196.50	-1	16,600	-0.01%
2020/06/09	9	197.83	11	197.32	197.50	-2	16,865	-0.01%
2020/06/08	36	199.31	76	198.42	197.00	-40	17,158	-0.23%
2020/06/05	56	199.98	19	198.58	198.50	37	17,252	0.21%
2020/06/04	26	202.66	78	200.78	206.00	-52	17,272	-0.30%
2020/06/03	19	194.21	31	194.35	194.50	-12	17,049	-0.07%
2020/06/02	24	190.35	3	191.00	190.00	21	17,052	0.12%
2020/06/01	9	190.89	26	192.58	192.50	-17	17,151	-0.10%
2020/05/29	8	187.88	3	188.17	187.00	5	17,327	0.03%
2020/05/28	45	189.42	38	189.24	187.50	7	17,442	0.04%
2020/05/27	14	190.57	6	192.00	191.00	8	17,657	0.05%
2020/05/26	65	191.42	33	192.44	188.00	32	17,910	0.18%
2020/05/25	16	180.56	50	182.10	188.00	-34	18,219	-0.19%
2020/05/22	19	184.55	24	184.63	184.00	-5	18,793	-0.03%
2020/05/21	12	189.25	14	191.14	190.00	-2	18,843	-0.01%
2020/05/20	44	191.73	28	191.93	189.00	16	18,938	0.08%
2020/05/19	19	188.29	9	188.44	190.50	10	18,858	0.05%
2020/05/18	10	184.05	3	184.50	183.00	7	18,940	0.04%
2020/05/15	5	190.80	10	189.35	189.00	-5	19,093	-0.03%
2020/05/14	28	191.43	4	189.50	189.00	24	19,045	0.13%
2020/05/13	9	195.33	14	197.50	199.50	-5	19,036	-0.03%
2020/05/12	32	200.30	9	199.39	197.50	23	19,007	0.12%
2020/05/11	7	205.29	3	206.50	205.00	4	18,959	0.02%
2020/05/08	9	205.94	6.8	204.59	203.50	2.2	19,158	0.01%
2020/05/07	49	206.59	33.2	206.25	207.00	15.8	19,294	0.08%
2020/05/06	15	206.93	16	207.63	207.50	-1	19,312	-0.01%
2020/05/05	21	211.62	35	213.04	207.50	-14	19,402	-0.07%
2020/05/04	118	208.13	114	206.10	209.00	4	19,276	0.02%	大買/大賣/
2020/04/30	14	214.32	3	213.00	213.00	11	19,328	0.06%
2020/04/29	16	212.53	6	213.67	211.00	10	19,352	0.05%
2020/04/28	53	214.93	62	217.60	213.50	-9	19,384	-0.05%
2020/04/27	34	216.21	57	215.60	215.00	-23	19,184	-0.12%
2020/04/24	46	207.36	32	208.16	207.50	14	18,697	0.07%
2020/04/23	175.2	206.60	163	208.97	205.00	12.2	18,434	0.07%	大買/大賣/
2020/04/22	69	201.23	61	202.84	211.00	8	18,035	0.04%
2020/04/21	109	195.94	31	194.10	192.00	78	17,693	0.44%	大買/
2020/04/20	17	197.18	25	198.18	200.00	-8	17,741	-0.05%
2020/04/17	26	196.25	32	196.09	193.50	-6	17,751	-0.03%
2020/04/16	62	198.90	62	199.99	199.00	0	17,530	0.00%
2020/04/15	29	191.47	42	194.39	198.00	-13	17,374	-0.07%
2020/04/14	20	179.15	24	179.08	180.00	-4	17,456	-0.02%
2020/04/13	23	175.22	4	176.13	174.50	19	17,915	0.11%
2020/04/10	4	182.63	6	182.42	180.00	-2	18,155	-0.01%
2020/04/09	42	184.65	65	188.23	181.00	-23	18,667	-0.12%
2020/04/08	74	179.97	46	177.26	185.00	28	18,527	0.15%
2020/04/07	39	170.15	11	169.27	168.50	28	18,612	0.15%
2020/04/06	17	164.85	5	164.60	166.50	12	18,729	0.06%
2020/04/01	1	161.50	9	161.00	162.50	-8	18,774	-0.04%
2020/03/31	11	162.86	5	161.70	161.00	6	18,878	0.03%
2020/03/30	14	157.82	7	158.00	162.00	7	19,090	0.04%
2020/03/27	147	161.70	129	165.33	160.50	18	19,672	0.09%	大買/大賣/
2020/03/26	188	163.28	197	161.74	164.50	-9	19,550	-0.05%	大買/大賣/
2020/03/25	8	166.56	13	165.27	164.00	-5	19,704	-0.03%
2020/03/24	25	156.80	27	157.93	159.00	-2	19,454	-0.01%
2020/03/23	6	140.17	12	137.92	146.50	-6	19,318	-0.03%
2020/03/20	7	141.71	14	142.75	143.50	-7	19,226	-0.04%
2020/03/19	29	134.43	42	135.93	130.50	-13	19,156	-0.07%
2020/03/18	14	150.39	15	149.20	144.50	-1	18,968	-0.01%
2020/03/17	34	153.91	23	152.22	150.00	11	18,798	0.06%
2020/03/16	21	167.55	16	166.88	156.50	5	18,542	0.03%
2020/03/13	22	162.25	32	162.03	168.00	-10	18,267	-0.05%
2020/03/12	30	186.52	26	183.40	178.50	4	18,186	0.02%
2020/03/11	28	200.04	26	205.21	197.00	2	18,095	0.01%
2020/03/10	24	198.02	9	201.56	206.00	15	17,973	0.08%
2020/03/09	20	200.73	23	199.70	198.50	-3	17,818	-0.02%
2020/03/06	3	209.33	2	209.00	209.00	1	17,862	0.01%
2020/03/05	8	212.56	92	212.97	214.00	-84	17,826	-0.47%
2020/03/04	12	211.96	5	210.30	210.50	7	17,700	0.04%
2020/03/03	8	221.19	7	222.14	217.00	1	17,473	0.01%
2020/03/02	12	212.50	25	210.90	218.00	-13	17,411	-0.07%
2020/02/27	35	217.69	16	219.63	213.00	19	17,278	0.11%
2020/02/26	55	233.85	26	233.33	228.50	29	16,976	0.17%
2020/02/25	23	249.02	34	249.68	248.50	-11	16,459	-0.07%
2020/02/24	3	236.83	4	239.00	241.00	-1	15,814	-0.01%
2020/02/21	16	237.88	46	238.82	239.50	-30	15,703	-0.19%
2020/02/20	37	236.54	42	237.20	236.50	-5	15,544	-0.03%
2020/02/19	10	233.20	6	235.17	235.00	4	15,441	0.03%
2020/02/18	28	238.64	32	242.83	235.00	-4	15,240	-0.03%
2020/02/17	5	239.20	8	239.44	239.00	-3	15,009	-0.02%
2020/02/14	3	240.83	2	240.00	242.00	1	15,180	0.01%
2020/02/13	30	238.15	17	239.79	235.50	13	15,116	0.09%
2020/02/12	19.1	242.31	20	242.13	242.50	-0.9	15,200	-0.01%
2020/02/11	1.1	239.10	23	239.70	241.00	-21.9	15,113	-0.15%
2020/02/10	28	228.96	18	228.83	228.50	10	14,959	0.07%
2020/02/07	23.1	233.96	18	236.78	235.00	5.1	14,822	0.03%
2020/02/06	8.1	238.87	9	240.11	238.50	-0.9	14,716	-0.01%
2020/02/05	22.1	235.20	25	239.54	234.50	-2.9	14,526	-0.02%
2020/02/04	5.1	228.08	21	229.17	236.00	-15.9	14,414	-0.11%
2020/02/03	36	214.22	11	210.59	216.50	25	14,334	0.17%
2020/01/31	55	210.90	63	210.00	210.50	-8	14,243	-0.06%
2020/01/30	14.1	211.20	1	209.00	209.00	13.1	14,090	0.09%
2020/01/20	18	231.83	4	230.63	232.00	14	13,931	0.10%
2020/01/17	15	231.60	11	231.55	229.50	4	13,978	0.03%
2020/01/16	11	233.64	9	233.28	233.50	2	13,967	0.01%
2020/01/15	19	232.82	8	237.06	229.50	11	13,882	0.08%
2020/01/14	5	236.90	10	235.15	236.00	-5	13,684	-0.04%
2020/01/13	71.2	226.88	76	224.80	227.50	-4.8	13,517	-0.04%
2020/01/10	3.2	232.81	16	233.09	232.50	-12.8	13,301	-0.10%
2020/01/09	40	240.18	10	240.80	236.50	30	13,192	0.23%
2020/01/08	20	232.58	77	229.68	236.00	-57	13,095	-0.44%
2020/01/07	78.7	235.31	31	236.24	235.00	47.7	12,912	0.37%
2020/01/06	26	253.19	24	253.54	252.50	2	12,570	0.02%
2020/01/03	56.1	252.90	61	253.53	255.50	-4.9	12,538	-0.04%
2020/01/02	153	238.42	160	239.03	239.50	-7	12,203	-0.06%	大買/大賣/
2019/12/31	29	236.76	34	235.40	239.00	-5	12,072	-0.04%
2019/12/30	22	227.55	29	228.78	230.00	-7	11,647	-0.06%
2019/12/27	20	215.48	31	216.50	219.00	-11	11,373	-0.10%
2019/12/26	62	211.68	21	212.29	208.50	41	11,297	0.36%
2019/12/25	21	211.38	14	211.68	211.50	7	11,741	0.06%
2019/12/24	24.1	201.21	62	203.15	208.00	-37.9	11,801	-0.32%
2019/12/23	8	189.75	4	189.13	190.50	4	11,530	0.03%
2019/12/20	16	188.75	30	189.10	189.00	-14	11,406	-0.12%
2019/12/19	2	185.00	2	185.00	184.00	0	11,044	0.00%
2019/12/18	8	184.19	8	185.06	183.50	0	11,011	0.00%
2019/12/17	10	185.65	4	186.75	184.50	6	10,951	0.05%
2019/12/16	5	185.70	20	185.93	187.00	-15	10,887	-0.14%
2019/12/13	3	183.50	7	183.29	183.50	-4	10,801	-0.04%
2019/12/12	4	183.38	5	184.10	182.50	-1	10,785	-0.01%
2019/12/11	5	183.90	3	184.17	184.00	2	10,705	0.02%
2019/12/10	6	182.75	7	182.43	182.50	-1	10,605	-0.01%
2019/12/09	8	184.69	14	184.89	184.00	-6	10,564	-0.06%
2019/12/06	16	178.72	30	180.00	181.00	-14	10,324	-0.14%
2019/12/05	10	176.00	6	176.33	176.00	4	10,201	0.04%
2019/12/04	13	177.50	15	176.13	175.50	-2	10,186	-0.02%
2019/12/03	22	178.07	14	178.04	177.00	8	10,186	0.08%
2019/12/02	13	172.88	9	172.72	173.00	4	9,979	0.04%
2019/11/29	4	172.25	8	170.69	170.00	-4	9,953	-0.04%
2019/11/28	3	174.67	4	173.38	172.50	-1	10,108	-0.01%
2019/11/27	1	176.00	13	174.04	176.00	-12	10,466	-0.11%
2019/11/26	9	172.89	10	172.10	171.00	-1	10,336	-0.01%
2019/11/25	2	168.00	4.1	168.37	168.50	-2.1	10,219	-0.02%
2019/11/22	0	0.00	1	163.50	163.50	-1	10,157	-0.01%
2019/11/21	2	162.75	3	164.00	165.00	-1	10,190	-0.01%
2019/11/20	5	166.80	2	165.50	165.50	3	10,185	0.03%
2019/11/19	1	168.50	2	167.50	167.50	-1	10,176	-0.01%
2019/11/18	2	166.25	0	0.00	166.00	2	10,204	0.02%
2019/11/15	1	168.00	2	168.50	166.50	-1	10,232	-0.01%
2019/11/14	11	168.00	7	168.36	168.50	4	10,269	0.04%
2019/11/13	54	168.55	61	170.52	168.00	-7	10,203	-0.07%
2019/11/12	1	162.00	3	162.50	163.50	-2	9,994	-0.02%
2019/11/11	29	163.59	12	159.00	160.00	17	9,943	0.17%
2019/11/08	9	174.33	2	174.75	172.00	7	9,767	0.07%
2019/11/07	17	176.12	4	176.13	175.00	13	9,722	0.13%
2019/11/06	10	182.15	7	182.00	180.50	3	9,754	0.03%
2019/11/05	0	0.00	2	182.25	182.00	-2	9,853	-0.02%
2019/11/04	6	182.33	7	181.93	182.00	-1	9,902	-0.01%
2019/11/01	56	180.14	40	178.55	181.50	16	9,970	0.16%
2019/10/31	13	187.54	17	186.76	183.50	-4	9,818	-0.04%
2019/10/30	7	184.36	10	185.65	187.00	-3	9,665	-0.03%
2019/10/29	13	185.23	8	186.81	182.00	5	9,595	0.05%
2019/10/28	1	185.50	5	186.30	185.00	-4	9,720	-0.04%
2019/10/25	6	185.50	1	185.50	185.50	5	9,791	0.05%
2019/10/24	3	184.33	10	184.80	183.50	-7	9,855	-0.07%
2019/10/23	14	180.04	2	178.50	182.00	12	9,833	0.12%
2019/10/22	3	182.33	0	0.00	182.00	3	9,872	0.03%
2019/10/21	1	184.00	10	184.45	183.50	-9	9,874	-0.09%
2019/10/18	2	182.00	3	183.50	182.50	-1	9,840	-0.01%
2019/10/17	3	179.33	1	182.00	184.00	2	9,817	0.02%
2019/10/16	9	181.72	21	181.93	179.00	-12	9,809	-0.12%
2019/10/15	16	187.53	15	188.37	185.50	1	9,670	0.01%
2019/10/14	20	184.43	24	184.77	185.00	-4	9,462	-0.04%
2019/10/09	31	181.29	26	181.94	180.00	5	9,319	0.05%
2019/10/08	8	182.38	9	182.33	181.00	-1	9,103	-0.01%
2019/10/07	2	183.99	8	182.88	183.00	-6	8,885	-0.07%
2019/10/04	16	178.28	9	176.39	178.00	7	8,757	0.08%
2019/10/03	6	180.17	1	181.50	179.50	5	8,774	0.06%
2019/10/02	73	182.08	77	181.92	182.00	-4	8,740	-0.05%
2019/10/01	32	181.80	36	181.86	183.00	-4	8,641	-0.05%
2019/09/27	9	171.67	16	172.34	174.50	-7	8,311	-0.08%
2019/09/26	37.2	166.30	64	167.98	167.50	-26.8	8,065	-0.33%
2019/09/25	0	0.00	1	157.50	158.00	-1	7,722	-0.01%
2019/09/24	5	161.30	7	161.21	159.50	-2	7,907	-0.03%
2019/09/23	2	162.50	10	162.50	161.50	-8	7,927	-0.10%
2019/09/20	3	162.83	5	162.10	162.00	-2	7,981	-0.03%
2019/09/19	5	164.50	6	161.83	162.00	-1	7,996	-0.01%
2019/09/18	9.6	162.42	5	162.50	163.00	4.6	8,082	0.06%
2019/09/17	8	162.38	17	162.85	161.00	-9	8,147	-0.11%
2019/09/16	1	157.50	2	157.00	159.00	-1	8,218	-0.01%
2019/09/12	14.1	160.00	5	159.30	159.50	9.1	8,653	0.10%
2019/09/11	10	157.85	0	158.00	158.00	10	8,719	0.11%
2019/09/10	6	156.25	3	155.50	156.50	3	8,749	0.03%
2019/09/09	13	160.00	9	157.83	156.00	4	8,791	0.05%
2019/09/06	0	0.00	6	164.08	163.00	-6	8,755	-0.07%
2019/09/05	8	164.13	7	164.29	162.50	1	8,689	0.01%
2019/09/04	1	160.51	8	160.69	161.00	-7	8,600	-0.08%
2019/09/03	1	158.50	5	159.60	160.00	-4	8,645	-0.05%
2019/09/02	21	161.67	19	161.05	160.00	2	8,683	0.02%
2019/08/30	5	157.40	17	155.97	158.00	-12	8,695	-0.14%
2019/08/29	4.2	147.74	3	147.17	147.50	1.2	8,440	0.01%
2019/08/28	10	146.55	3	148.00	148.00	7	8,551	0.08%
2019/08/27	0	0.00	3	145.50	144.00	-3	8,604	-0.03%
2019/08/26	4	144.13	22	143.82	144.50	-18	8,724	-0.21%
2019/08/23	5	148.20	3	148.00	148.50	2	8,827	0.02%
2019/08/22	9	146.50	1	147.00	146.00	8	8,935	0.09%
2019/08/21	1	148.50	2	149.50	147.50	-1	8,975	-0.01%
2019/08/20	11	150.95	17	149.68	149.00	-6	9,017	-0.07%
2019/08/19	8	148.69	8	148.81	150.00	0	9,090	0.00%
2019/08/16	8	144.38	7	144.50	145.00	1	9,146	0.01%
2019/08/15	14	143.39	7	143.21	142.50	7	9,183	0.08%
2019/08/14	4	150.63	2	151.25	149.00	2	9,207	0.02%
2019/08/13	8	150.38	7	150.64	150.00	1	9,263	0.01%
2019/08/12	3	152.33	12	151.96	154.00	-9	9,326	-0.10%
2019/08/08	18	151.86	14	151.64	151.50	4	9,437	0.04%
2019/08/07	29	168.71	65	171.45	165.50	-36	9,453	-0.38%
2019/08/06	5	171.50	26	171.29	172.00	-21	9,510	-0.22%
2019/08/05	13	178.35	15	178.23	175.00	-2	9,627	-0.02%
2019/08/02	19	176.82	8	176.31	176.50	11	9,707	0.11%
2019/08/01	11	176.95	11	179.00	180.00	0	9,725	0.00%
2019/07/31	8	176.38	8	175.63	177.00	0	9,796	0.00%
2019/07/30	29	178.03	16	179.94	177.00	13	9,848	0.13%
2019/07/29	6	178.25	4	178.25	178.00	2	9,823	0.02%
2019/07/26	13	175.08	15	175.37	177.50	-2	9,832	-0.02%
2019/07/25	10	170.35	12	170.42	172.00	-2	9,757	-0.02%
2019/07/24	9	168.67	4	169.50	168.50	5	9,869	0.05%
2019/07/23	8	166.44	0	0.00	165.50	8	10,150	0.08%
2019/07/22	2	165.00	4	165.38	165.00	-2	10,210	-0.02%
2019/07/19	1	167.50	1	167.50	169.00	0	10,352	0.00%
2019/07/18	5	169.00	1	169.50	168.50	4	10,435	0.04%
2019/07/17	10	172.50	20	172.53	172.50	-10	10,519	-0.10%
2019/07/16	11	174.32	4	173.50	174.00	7	10,643	0.07%
2019/07/15	14	168.93	2	169.75	170.00	12	10,683	0.11%
2019/07/12	8	170.75	3	172.00	172.50	5	10,891	0.05%
2019/07/11	3	172.50	101	173.59	170.50	-98	11,136	-0.88%	大賣/
2019/07/10	3	171.17	12	170.88	172.00	-9	11,227	-0.08%
2019/07/09	121	170.36	22	169.61	168.00	99	11,269	0.88%	大買/
2019/07/08	2	177.00	5.2	176.52	175.50	-3.2	11,343	-0.03%
2019/07/05	4	181.50	4	179.25	180.00	0	11,643	0.00%
2019/07/04	29	181.05	25	180.80	181.00	4	11,724	0.03%
2019/07/03	4	174.50	7	173.79	173.50	-3	11,837	-0.03%
2019/07/02	7	171.29	6	171.42	172.00	1	11,794	0.01%
2019/07/01	2.1	169.98	6	169.00	169.50	-3.9	11,839	-0.03%
2019/06/28	1	162.50	2	163.75	164.00	-1	11,765	-0.01%
2019/06/27	2	165.25	2	164.75	164.00	0	12,070	0.00%
2019/06/26	3	163.50	3	163.33	163.00	0	12,199	0.00%
2019/06/25	8	163.75	9	163.33	162.50	-1	12,310	-0.01%
2019/06/24	7	164.79	8	164.69	167.00	-1	12,404	-0.01%
2019/06/21	17	164.88	10	165.90	162.00	7	12,386	0.06%
2019/06/20	17	164.94	34	163.94	165.50	-17	12,365	-0.14%
2019/06/19	2	155.00	4	155.38	155.00	-2	12,199	-0.02%
2019/06/18	7	153.29	3	153.50	152.00	4	12,204	0.03%
2019/06/17	8	152.38	9	154.22	155.00	-1	12,313	-0.01%
2019/06/14	8	152.75	5	151.90	151.00	3	12,334	0.02%
2019/06/13	6	150.58	4	149.75	149.50	2	12,405	0.02%
2019/06/12	2	151.75	7	151.21	152.00	-5	12,688	-0.04%
2019/06/11	13	150.85	14	150.61	151.00	-1	12,806	-0.01%
2019/06/10	5	149.50	11	150.27	150.00	-6	12,812	-0.05%
2019/06/06	50	148.98	35	147.36	146.50	15	12,917	0.12%
2019/06/05	28	160.61	29	157.07	155.00	-1	12,844	-0.01%
2019/06/04	6.2	159.55	8	159.69	158.50	-1.8	12,875	-0.01%
2019/06/03	15	158.53	8	158.00	157.00	7	12,920	0.05%
2019/05/31	13	157.54	13	159.96	159.00	0	12,944	0.00%
2019/05/30	7.2	158.11	2	157.75	156.00	5.2	12,919	0.04%
2019/05/29	2	159.75	10	157.85	160.50	-8	12,979	-0.06%
2019/05/28	2	155.25	1	155.00	156.00	1	13,367	0.01%
2019/05/27	10	154.50	10	154.25	153.50	0	13,712	0.00%
2019/05/24	11	156.05	5	158.20	154.00	6	13,955	0.04%
2019/05/23	14	160.04	12	158.67	157.00	2	14,456	0.01%
2019/05/22	9	167.50	88	165.10	164.00	-79	14,594	-0.54%
2019/05/21	11	166.18	6	166.17	167.50	5	14,954	0.03%
2019/05/20	114	165.46	35	164.09	163.50	79	15,046	0.53%	大買/
2019/05/17	11	165.41	12	164.79	164.00	-1	15,252	-0.01%
2019/05/16	16	167.75	10	165.30	164.00	6	15,513	0.04%
2019/05/15	30	168.65	20	169.78	170.50	10	15,760	0.06%
2019/05/14	16	161.50	22	163.34	166.00	-6	16,282	-0.04%
2019/05/13	22	171.16	26	168.88	163.00	-4	16,483	-0.02%
2019/05/10	98	175.34	91	176.14	176.00	7	16,440	0.04%
2019/05/09	13	176.81	33	177.08	174.00	-20	16,346	-0.12%
2019/05/08	27	177.57	16	177.94	180.50	11	16,422	0.07%
2019/05/07	10	183.05	8	182.75	180.50	2	16,671	0.01%
2019/05/06	14	182.21	20	180.88	180.00	-6	16,917	-0.04%
2019/05/03	22	188.73	14	188.04	187.50	8	16,800	0.05%
2019/05/02	9	188.44	7	188.00	190.00	2	16,783	0.01%
2019/04/30	39	188.26	39	186.31	189.00	0	16,826	0.00%
2019/04/29	56	189.34	33	190.83	185.00	23	16,806	0.14%
2019/04/26	8	205.44	6	205.92	204.50	2	16,612	0.01%
2019/04/25	16	203.25	23	204.33	209.00	-7	16,732	-0.04%
2019/04/24	26	210.40	18	213.42	208.50	8	16,749	0.05%
2019/04/23	32	212.58	22	214.73	212.50	10	16,918	0.06%
2019/04/22	29	220.17	9	219.28	218.00	20	16,877	0.12%
2019/04/19	37	222.22	9	222.72	224.00	28	17,096	0.16%
2019/04/18	15	226.83	13	224.65	220.50	2	17,259	0.01%
2019/04/17	22	222.55	47	221.87	225.00	-25	17,397	-0.14%
2019/04/16	3	214.83	34	215.41	213.00	-31	17,193	-0.18%
2019/04/15	3	210.50	4	210.88	212.00	-1	17,210	-0.01%
2019/04/12	53	207.70	47	209.48	206.00	6	17,431	0.03%
2019/04/11	67	208.07	53	208.92	207.00	14	17,404	0.08%
2019/04/10	20	204.98	21	204.79	204.00	-1	17,108	-0.01%
2019/04/09	19	202.66	58	201.83	206.00	-39	17,053	-0.23%
2019/04/08	33	196.12	10	198.20	195.00	23	16,913	0.14%
2019/04/03	12	195.58	11	197.05	196.00	1	17,042	0.01%
2019/04/02	6	193.00	46	192.52	192.00	-40	17,040	-0.23%
2019/04/01	62	192.94	76	193.76	193.00	-14	17,076	-0.08%
2019/03/29	7	199.14	7	198.64	200.00	0	16,838	0.00%
2019/03/28	9	196.72	13	196.00	195.00	-4	17,083	-0.02%
2019/03/27	44	195.08	37	195.59	197.00	7	17,277	0.04%
2019/03/26	6.1	190.08	11	190.14	190.50	-4.9	17,363	-0.03%
2019/03/25	13	188.04	10	188.15	188.00	3	17,546	0.02%
2019/03/22	43	194.73	50	194.82	194.50	-7	17,700	-0.04%
2019/03/21	10	190.50	12	191.25	192.00	-2	17,885	-0.01%
2019/03/20	11	189.86	23	189.43	190.00	-12	18,320	-0.07%
2019/03/19	8	187.75	8	187.75	187.00	0	18,539	0.00%
2019/03/18	15	190.90	11	189.86	189.00	4	19,030	0.02%
2019/03/15	23	187.61	12	187.46	187.00	11	19,336	0.06%
2019/03/14	20	184.53	6	183.58	183.00	14	19,702	0.07%
2019/03/13	3	182.50	8	183.13	185.00	-5	20,134	-0.02%
2019/03/12	18	183.33	13	182.08	180.00	5	20,526	0.02%
2019/03/11	17	177.32	12	179.58	181.00	5	21,051	0.02%
2019/03/08	9	173.56	12	175.08	178.00	-3	21,080	-0.01%
2019/03/07	28	180.20	18	178.33	178.00	10	21,465	0.05%
2019/03/06	6	183.25	4	183.88	183.00	2	21,878	0.01%
2019/03/05	5	183.00	5	182.60	182.50	0	22,386	0.00%
2019/03/04	16	180.69	19	182.34	186.00	-3	22,659	-0.01%
2019/02/27	44	185.05	18	184.25	181.00	26	22,734	0.11%
2019/02/26	39	201.47	21	200.12	194.50	18	22,660	0.08%
2019/02/25	38.1	199.35	26	200.73	199.00	12.1	22,927	0.05%
2019/02/22	57	199.43	81	199.75	197.00	-24	23,165	-0.10%
2019/02/21	39	192.56	39	195.05	197.50	0	23,107	0.00%
2019/02/20	44	195.06	37	194.70	193.00	7	23,293	0.03%
2019/02/19	14	190.00	8	190.31	188.50	6	23,828	0.03%
2019/02/18	46	188.66	13	189.58	189.00	33	24,253	0.14%
2019/02/15	28	188.48	19	188.66	184.50	9	24,650	0.04%
2019/02/14	42	198.80	45	196.58	195.50	-3	24,932	-0.01%
2019/02/13	48	195.65	66	195.11	198.50	-18	25,261	-0.07%
2019/02/12	44	179.44	55	179.60	180.50	-11	25,494	-0.04%
2019/02/11	17	171.68	7	171.43	171.00	10	25,993	0.04%
2019/01/30	5	171.50	5	171.90	171.00	0	26,747	0.00%
2019/01/29	51	170.49	46	171.58	171.50	5	27,304	0.02%
2019/01/28	17	178.18	20	176.33	174.50	-3	27,836	-0.01%
2019/01/25	28	172.79	59	171.71	175.00	-31	28,164	-0.11%
2019/01/24	6	165.75	5	166.20	164.00	1	28,323	0.00%
2019/01/23	10.1	164.17	8	162.88	166.00	2.1	28,942	0.01%
2019/01/22	19	164.63	9	165.06	163.00	10	29,421	0.03%
2019/01/21	4	169.25	11	170.23	168.00	-7	29,895	-0.02%
2019/01/18	6	164.92	52	165.70	166.00	-46	30,475	-0.15%
2019/01/17	22	165.64	13	163.69	162.50	9	30,799	0.03%
2019/01/16	7	162.36	61	164.16	164.00	-54	31,293	-0.17%
2019/01/15	19	160.66	99	161.97	162.50	-80	31,574	-0.25%
2019/01/14	5	156.10	4	155.00	156.50	1	31,733	0.00%
2019/01/11	22	158.41	17	158.38	155.00	5	32,236	0.02%
2019/01/10	101	155.01	14	155.14	154.50	87	32,511	0.27%	大買/
2019/01/09	20	156.33	39	156.04	157.50	-19	32,654	-0.06%
2019/01/08	17	145.91	18	146.67	146.00	-1	32,780	0.00%
2019/01/07	53	146.37	55	147.02	148.00	-2	33,249	-0.01%
2019/01/04	29	138.90	33	138.97	140.00	-4	33,772	-0.01%
2019/01/03	49	149.80	9	151.89	144.50	40	33,796	0.12%
2019/01/02	9	154.22	11	154.82	154.00	-2	34,304	-0.01%
2018/12/28	11	156.50	11	157.59	154.00	0	35,035	0.00%
2018/12/27	68	155.32	101	156.41	156.50	-33	35,617	-0.09%	大賣/
2018/12/26	65	154.97	45	153.93	149.50	20	35,767	0.06%
2018/12/25	35.1	153.30	34	154.50	155.00	1.1	35,793	0.00%
2018/12/24	9.1	158.46	5	158.40	160.00	4.1	36,010	0.01%
2018/12/22	24.1	157.42	14	157.89	158.00	10.1	36,221	0.03%
2018/12/21	42	155.65	36	156.56	160.00	6	36,796	0.02%
2018/12/20	82	158.54	23	158.96	155.50	59	36,824	0.16%
2018/12/19	16	163.44	18	163.33	162.00	-2	36,803	-0.01%
2018/12/18	16	160.81	13	161.15	160.50	3	36,925	0.01%
2018/12/17	50	164.43	45	163.76	165.00	5	37,183	0.01%
2018/12/14	47	160.99	103	159.83	165.50	-56	37,578	-0.15%	大賣/
2018/12/13	63	166.13	47	167.79	164.00	16	37,772	0.04%
2018/12/12	113	172.17	73	172.86	172.50	40	37,705	0.11%	大買/
2018/12/11	48	167.79	35	166.54	167.50	13	37,633	0.03%
2018/12/10	98	169.13	83	170.31	167.50	15	37,694	0.04%
2018/12/07	106	182.80	107	184.08	184.50	-1	37,629	0.00%	大買/大賣/
2018/12/06	31	187.56	33	189.02	183.50	-2	37,420	-0.01%
2018/12/05	83	202.61	64	202.93	203.50	19	37,372	0.05%
2018/12/04	87	210.08	90	211.94	210.50	-3	37,491	-0.01%
2018/12/03	14	201.07	22	202.66	206.00	-8	37,334	-0.02%
2018/11/30	51.8	184.76	87	185.11	187.50	-35.2	37,672	-0.09%
2018/11/29	72	182.23	66	184.27	179.00	6	37,535	0.02%
2018/11/28	85	178.44	98	178.54	178.00	-13	37,692	-0.03%
2018/11/27	26	169.94	32	171.25	172.50	-6	37,412	-0.02%
2018/11/26	11.1	164.96	18	166.47	167.00	-6.9	37,304	-0.02%
2018/11/23	62	165.00	28	163.96	162.00	34	37,320	0.09%
2018/11/22	63	171.06	53	173.88	165.50	10	37,269	0.03%
2018/11/21	32	165.02	55	167.39	172.50	-23	37,278	-0.06%
2018/11/20	61	166.43	30	166.26	164.00	31	37,202	0.08%
2018/11/19	26	167.50	12	167.42	166.50	14	37,144	0.04%
2018/11/16	90	169.20	74	169.93	165.50	16	37,004	0.04%
2018/11/15	38	161.33	69	162.48	164.00	-31	36,272	-0.09%
2018/11/14	46	160.40	52	159.99	158.00	-6	36,215	-0.02%
2018/11/13	44	149.35	27	149.24	157.00	17	36,005	0.05%
2018/11/12	39	154.05	35	154.51	154.00	4	36,022	0.01%
2018/11/09	96	158.69	95.3	157.28	162.00	0.7	35,771	0.00%
2018/11/08	97	160.89	117	160.91	154.00	-20	35,269	-0.06%	大賣/
2018/11/07	198	144.16	207	151.82	156.00	-9	34,929	-0.03%	大買/大賣/
2018/11/06	140.1	150.02	122	149.25	142.00	18.1	34,452	0.05%	大買/大賣/
2018/11/05	144	155.32	195	156.36	157.50	-51	34,168	-0.15%	大買/大賣/
2018/11/02	59	153.76	65.6	154.48	157.50	-6.6	33,749	-0.02%
2018/11/01	17	136.18	52	139.23	143.50	-35	33,412	-0.10%
2018/10/31	116	128.87	126	128.87	130.50	-10	33,151	-0.03%	大買/大賣/
2018/10/30	64	123.95	71	124.06	119.00	-7	32,659	-0.02%
2018/10/29	139	129.38	59	128.42	131.50	80	32,563	0.25%	大買/
2018/10/26	49	128.85	36	129.36	127.00	13	32,201	0.04%
2018/10/25	31.1	129.96	28	131.00	128.50	3.1	31,833	0.01%
2018/10/24	46	147.00	48	147.41	142.50	-2	31,832	-0.01%
2018/10/23	55	157.51	39	156.03	148.50	16	31,323	0.05%
2018/10/22	30	158.77	30	158.23	162.00	0	30,979	0.00%
2018/10/19	42	166.30	34	165.59	163.00	8	30,862	0.03%
2018/10/18	27	175.46	44	176.53	176.50	-17	30,534	-0.06%
2018/10/17	48.3	174.02	42	177.10	170.50	6.3	30,245	0.02%
2018/10/16	49	174.32	60	174.40	171.50	-11	30,179	-0.04%
2018/10/15	50	167.65	42	167.48	168.50	8	30,007	0.03%
2018/10/12	44.6	161.88	38	163.09	165.00	6.6	29,748	0.02%
2018/10/11	27	157.57	27	157.50	156.50	0	29,434	0.00%
2018/10/09	52	173.46	52	175.98	173.50	0	29,344	0.00%
2018/10/08	28	171.80	26	175.31	172.00	2	28,780	0.01%
2018/10/05	71.1	191.34	51	191.85	183.00	20.1	28,198	0.07%
2018/10/04	23	205.59	23	206.87	203.00	0	27,748	0.00%
2018/10/03	21	206.62	40	206.96	205.00	-19	27,498	-0.07%
2018/10/02	44.1	214.62	28	213.64	208.00	16.1	27,455	0.06%
2018/10/01	21.2	211.05	23	211.85	211.50	-1.8	27,457	-0.01%
2018/09/28	43	212.12	48	211.45	213.00	-5	27,546	-0.02%
2018/09/27	37	217.26	21	219.17	212.00	16	27,105	0.06%
2018/09/26	26	231.33	30	232.00	227.00	-4	26,961	-0.01%
2018/09/25	101.3	234.41	94	235.94	234.50	7.3	27,071	0.03%	大買/
2018/09/21	14.3	230.39	16	230.44	235.00	-1.7	27,043	-0.01%
2018/09/20	60.5	221.98	63	222.92	223.00	-2.5	26,835	-0.01%
2018/09/19	59	234.50	47	230.27	221.50	12	26,384	0.05%
2018/09/18	33	243.11	31	240.81	234.50	2	26,059	0.01%
2018/09/17	14.5	250.93	11	251.55	253.00	3.5	25,760	0.01%
2018/09/14	47.1	238.83	69	249.37	251.50	-21.9	25,582	-0.09%
2018/09/13	14.1	244.28	11	240.91	233.50	3.1	25,169	0.01%
2018/09/12	14	239.57	15	239.63	240.50	-1	25,005	0.00%
2018/09/11	35	249.73	13	252.04	247.00	22	24,883	0.09%
2018/09/10	93	240.19	94	244.75	247.00	-1	24,401	0.00%
2018/09/07	36	245.39	28	241.46	238.00	8	23,974	0.03%
2018/09/06	42	261.27	43	260.48	256.50	-1	23,467	0.00%
2018/09/05	44	278.05	38	280.43	267.00	6	23,089	0.03%
2018/09/04	44	282.30	48	284.18	283.50	-4	22,846	-0.02%
2018/09/03	46.1	296.67	15	296.53	283.50	31.1	22,246	0.14%
2018/08/31	7.1	311.66	4	310.88	314.50	3.1	22,018	0.01%
2018/08/30	10	316.25	5	312.60	312.50	5	22,071	0.02%
2018/08/29	4	309.13	17	310.15	315.00	-13	21,949	-0.06%
2018/08/28	39	309.42	46	312.62	303.00	-7	21,744	-0.03%
2018/08/27	43	298.56	62	298.28	308.50	-19	21,249	-0.09%
2018/08/24	59	275.76	73	276.14	280.50	-14	20,990	-0.07%
2018/08/23	37	270.69	24	265.81	264.00	13	21,241	0.06%
2018/08/22	27	278.50	20	277.70	275.00	7	21,312	0.03%
2018/08/21	51	278.20	40	278.55	282.50	11	21,310	0.05%
2018/08/20	23	265.22	21	270.29	278.50	2	21,135	0.01%
2018/08/17	32	276.98	22	270.93	261.00	10	21,063	0.05%
2018/08/16	84	260.46	68	268.76	270.00	16	20,840	0.08%
2018/08/15	8	246.06	18	242.64	245.50	-10	20,887	-0.05%
2018/08/14	48	250.91	35	247.83	252.00	13	20,817	0.06%
2018/08/13	17.1	252.79	20	256.93	244.00	-2.9	20,314	-0.01%
2018/08/10	18	285.31	21	276.00	271.00	-3	19,989	-0.02%
2018/08/09	26	301.75	14	299.57	299.00	12	19,664	0.06%
2018/08/08	20	316.38	18	311.81	295.00	2	19,452	0.01%
2018/08/07	6	307.50	4	316.63	320.50	2	19,197	0.01%
2018/08/06	5	296.80	5	299.00	291.50	0	18,969	0.00%
2018/08/03	15	294.23	10	293.95	289.00	5	18,863	0.03%
2018/08/02	5	316.03	0	0.00	308.50	5	18,451	0.03%
2018/08/01	11	349.55	11	342.59	342.50	0	18,298	0.00%
2018/07/31	26	363.04	21	363.86	347.00	5	17,989	0.03%
2018/07/30	15	392.60	16	396.31	382.00	-1	17,887	-0.01%
2018/07/27	2	428.00	2	423.50	424.00	0	18,156	0.00%
2018/07/26	7	426.13	17	422.12	420.50	-10	18,569	-0.05%
2018/07/25	9	398.44	5	403.40	415.00	4	18,642	0.02%
2018/07/24	5	378.40	5	382.00	391.00	0	18,778	0.00%
2018/07/23	3	354.67	7	352.57	369.50	-4	18,700	-0.02%
2018/07/20	9	365.83	17	355.59	344.00	-8	18,499	-0.04%
2018/07/19	7	381.43	6	381.00	382.00	1	18,355	0.01%
2018/07/18	26	402.42	23.7	385.03	383.50	2.3	18,399	0.01%
2018/07/17	46	401.73	52	403.76	412.00	-6	18,211	-0.03%
2018/07/16	11	426.32	11	414.36	405.50	0	18,356	0.00%
2018/07/13	20	444.08	21	440.52	435.50	-1	18,736	-0.01%
2018/07/12	16	410.38	20	415.90	438.00	-4	18,883	-0.02%
2018/07/11	11	402.82	5	401.20	406.50	6	19,266	0.03%
2018/07/10	5.1	403.72	8	406.50	414.50	-2.9	19,343	-0.01%
2018/07/09	28	422.23	22	412.50	396.00	6	19,177	0.03%
2018/07/06	74	407.51	66	399.98	410.00	8	18,816	0.04%
2018/07/05	18	443.00	16	421.00	418.00	2	18,552	0.01%
2018/07/04	7	447.21	6	450.17	451.50	1	18,560	0.01%
2018/07/03	76	453.29	78	457.96	450.00	-2	18,296	-0.01%
2018/07/02	6	442.34	31	457.10	458.50	-25	17,979	-0.14%
2018/06/29	16.1	407.88	14.3	410.81	417.00	1.8	17,729	0.01%
2018/06/28	13	384.12	18	384.39	390.00	-5	17,478	-0.03%
2018/06/27	21	379.00	9	379.20	372.50	12	17,477	0.07%
2018/06/26	1	351.00	4	346.13	358.50	-3	17,256	-0.02%
2018/06/22	16	325.31	9	329.89	320.50	7	17,293	0.04%
2018/06/21	15	360.90	11	360.91	350.00	4	17,171	0.02%
2018/06/20	9	359.56	10	358.70	357.00	-1	17,200	-0.01%
2018/06/19	1.1	394.00	0	0.00	394.00	1.1	17,286	0.01%
2018/06/15	12.3	400.83	17	399.56	411.00	-4.7	17,344	-0.03%
2018/06/14	19	403.50	6	403.83	394.00	13	17,317	0.08%
2018/06/13	2	398.50	6	393.75	405.00	-4	17,391	-0.02%
2018/06/12	5	401.70	13	409.38	407.00	-8	17,416	-0.05%
2018/06/11	9	419.11	1	416.00	414.50	8	17,489	0.05%
2018/06/08	4	413.25	6	411.42	407.50	-2	17,540	-0.01%
2018/06/07	25	410.58	20	410.35	415.50	5	17,441	0.03%
2018/06/06	4	381.00	10	384.05	390.50	-6	17,153	-0.03%
2018/06/05	8	367.38	25	366.08	355.00	-17	16,994	-0.10%
2018/06/04	13.1	384.94	6	381.33	378.00	7.1	16,800	0.04%
2018/06/01	44	379.47	48	382.99	378.00	-4	16,659	-0.02%
2018/05/31	27	392.13	27	385.07	387.50	0	16,539	0.00%
2018/05/30	27.5	372.06	24	372.88	385.00	3.5	15,925	0.02%
2018/05/29	74	366.95	77	365.58	366.50	-3	15,659	-0.02%
2018/05/28	31	361.16	19	363.11	373.50	12	15,466	0.08%
2018/05/25	77	336.31	68.8	332.43	340.00	8.2	15,140	0.05%
2018/05/24	66	306.82	69	304.18	314.00	-3	14,818	-0.02%
2018/05/23	96	312.03	103.8	317.30	306.00	-7.8	14,468	-0.05%	大賣/
2018/05/22	41	328.39	34	332.99	340.00	7	13,948	0.05%
2018/05/21	1	299.00	11	299.95	309.50	-10	13,624	-0.07%
2018/05/18	16	282.56	13	285.15	281.50	3	13,546	0.02%
2018/05/17	6	281.75	7	281.50	281.50	-1	13,469	-0.01%
2018/05/16	1.4	316.93	4	311.50	312.50	-2.6	13,429	-0.02%
2018/05/15	4	304.00	6.8	310.23	312.50	-2.8	13,411	-0.02%
2018/05/14	1	275.00	7.2	283.74	284.50	-6.2	13,411	-0.05%
2018/05/11	7.1	268.58	14	265.54	259.00	-6.9	13,396	-0.05%
2018/05/10	9	255.44	16	255.41	261.00	-7	13,388	-0.05%
2018/05/09	12	245.92	1.2	243.74	246.00	10.8	13,324	0.08%
2018/05/08	13	236.31	6	233.00	232.00	7	13,264	0.05%
2018/05/07	18	244.67	14	244.14	249.50	4	13,232	0.03%
2018/05/04	86	227.69	78	229.77	227.00	8	12,909	0.06%
2018/05/03	17	216.71	23	219.59	225.00	-6	12,582	-0.05%
2018/05/02	3	199.33	4	197.88	206.00	-1	12,074	-0.01%
2018/04/30	56	187.62	50	186.10	187.50	6	11,809	0.05%
2018/04/27	9	182.22	12	185.63	188.00	-3	11,518	-0.03%
2018/04/26	6	173.08	7	171.36	171.00	-1	11,358	-0.01%
2018/04/25	11	172.82	11	175.82	168.00	0	11,272	0.00%
2018/04/24	33	176.30	16	179.22	172.00	17	11,178	0.15%
2018/04/23	2	180.00	7.4	179.66	180.00	-5.4	10,937	-0.05%
2018/04/20	130.4	169.86	96	175.34	164.00	34.4	10,913	0.32%	大買/
2018/04/19	169	178.51	126	175.07	181.00	43	10,651	0.40%	大買/大賣/
2018/04/18	46	164.73	36	160.69	169.00	10	10,175	0.10%
2018/04/17	26	152.40	21	152.57	157.50	5	9,912	0.05%
2018/04/16	7	141.57	13	141.58	145.50	-6	9,297	-0.06%
2018/04/13	1	130.00	1	131.50	132.50	0	9,036	0.00%
2018/04/12	1	128.00	1	127.00	128.00	0	8,959	0.00%
2018/04/11	13	134.23	15	130.33	129.00	-2	8,959	-0.02%
2018/04/10	128	127.34	27	129.70	129.50	101	8,925	1.13%	大買/鉅額交易
2018/04/09	11	118.45	7.1	120.02	122.00	3.9	8,811	0.04%
2018/04/03	1	119.00	3	119.33	120.00	-2	8,832	-0.02%
2018/04/02	2	120.75	7.6	121.10	121.50	-5.6	8,763	-0.06%
2018/03/31	4	119.75	3	120.00	120.00	1	8,657	0.01%
2018/03/30	16	122.91	5.4	122.08	119.00	10.6	8,711	0.12%
2018/03/29	0	0.00	2	116.50	118.50	-2	8,524	-0.02%
2018/03/28	2.1	115.21	0	0.00	115.00	2.1	8,432	0.02%
2018/03/27	71	116.06	1	120.00	119.50	70	8,394	0.83%
2018/03/26	2.5	112.22	12	111.79	111.00	-9.6	8,231	-0.12%
2018/03/23	6	115.50	3	115.17	112.50	3	8,240	0.04%
2018/03/22	10	121.50	49	122.17	119.50	-39	8,166	-0.48%
2018/03/21	0	0.00	3	112.67	112.50	-3	7,858	-0.04%
2018/03/20	26	110.65	14	109.89	109.50	12	7,735	0.16%
2018/03/19	7	108.43	12	109.17	110.00	-5	7,620	-0.07%
2018/03/16	7	105.64	7	107.29	105.00	0	7,456	0.00%
2018/03/15	108	106.86	129	102.52	106.00	-21	7,295	-0.29%	大買/大賣/
2018/03/14	53	97.67	14	98.56	98.50	39	7,094	0.55%
2018/03/13	0	0.00	2	95.10	96.00	-2	6,960	-0.03%
2018/03/12	2	94.60	0	0.00	95.40	2	6,943	0.03%
2018/03/09	0	0.00	2	93.00	93.00	-2	6,918	-0.03%
2018/03/08	0	0.00	5	93.42	94.00	-5	6,952	-0.07%
2018/03/07	1	95.10	27	95.41	93.10	-26	6,963	-0.37%
2018/03/06	6	95.85	3	95.83	95.10	3	6,992	0.04%
2018/03/05	4	93.60	4	94.38	93.80	0	6,990	0.00%
2018/03/02	16	91.39	2	90.15	91.10	14	6,972	0.20%
2018/03/01	11	89.11	4	88.23	89.90	7	6,982	0.10%
2018/02/27	9	89.02	1	89.10	86.40	8	7,003	0.11%
2018/02/26	7	87.66	11	85.56	87.50	-4	7,019	-0.06%
2018/02/23	7	85.93	0	0.00	83.30	7	6,937	0.10%
2018/02/09	2	82.80	0	0.00	84.20	2	6,924	0.03%
2018/02/07	3	90.90	0	0.00	89.20	3	6,924	0.04%
2018/02/06	0	0.00	2	91.40	87.30	-2	6,841	-0.03%
2018/01/29	45	96.13	152	94.71	98.00	-107	6,372	-1.68%	大賣/鉅額交易
2018/01/26	2	90.75	0	0.00	92.20	2	6,257	0.03%
2018/01/25	5	96.66	0	0.00	95.40	5	6,086	0.08%
2018/01/24	2	97.75	4	98.60	98.30	-2	6,071	-0.03%
2018/01/23	5	101.60	0	0.00	100.00	5	5,920	0.08%
2018/01/22	2	106.75	9	105.11	108.50	-7	5,765	-0.12%
2018/01/19	3	103.67	2	102.50	103.00	1	5,632	0.02%
2018/01/18	5	102.10	1	102.00	103.00	4	5,541	0.07%
2018/01/17	1	94.00	1	96.50	96.40	0	5,378	0.00%
2018/01/16	11.1	95.82	10	94.80	96.30	1.1	5,247	0.02%
2018/01/15	2	97.80	1	96.60	96.60	1	5,072	0.02%
2018/01/12	6	100.08	0	0.00	101.00	6	4,902	0.12%
2018/01/11	9	102.67	0	0.00	102.50	9	4,819	0.19%
2018/01/10	1	109.50	2	107.75	105.00	-1	4,689	-0.02%
2018/01/09	0	0.00	12	110.58	109.00	-12	4,688	-0.26%
2018/01/05	1	118.50	1	115.50	116.00	0	4,630	0.00%
2018/01/04	27	113.17	8	115.38	117.00	19	4,571	0.42%
2018/01/03	3	109.33	10	104.50	111.50	-7	4,456	-0.16%
2018/01/02	23	101.65	0	0.00	101.50	23	4,329	0.53%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－25天前

被動元件大廠華新科（2492）25日公告現金股利事宜，每股擬配息2.15元，配發率52.57%，依照今日收盤價109.5......詳全文

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－2024/03/19

...詳全文

〈焦點股〉華新科獲利報喜領漲被動元件族群走強Anue鉅亨－2023/11/01

...詳全文

華新科

券商分點績效/獲利分析

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析