華新科 (2492)-元富-城東券商分點個股進出

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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東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	0	0.00	10	104.70	104.00	-10	3,792	-0.26%
2024/04/18	1	106.00	1	106.50	106.50	0	3,779	0.00%
2024/04/17	3	106.00	10	105.50	105.00	-7	3,780	-0.19%
2024/04/16	5.1	106.78	1	105.00	104.50	4.1	3,764	0.11%
2024/04/15	6	111.25	3	110.50	110.00	3	3,719	0.08%
2024/04/12	5	114.30	0	0.00	114.50	5	3,703	0.14%
2024/04/11	2	113.50	6.7	114.18	113.50	-4.7	3,698	-0.13%
2024/04/10	2	117.50	0	0.00	117.50	2	3,684	0.05%
2024/04/09	1	117.50	21	117.10	117.50	-20	3,712	-0.54%
2024/04/08	3	121.00	2	120.00	118.00	1	3,718	0.03%
2024/04/03	13.2	119.37	0	0.00	119.00	13.2	3,669	0.36%
2024/04/02	41.5	123.69	14	122.46	120.50	27.5	3,630	0.76%
2024/04/01	24	117.25	31	119.34	124.00	-7	3,358	-0.21%
2024/03/29	13	114.92	33	113.03	113.00	-20	3,016	-0.66%
2024/03/28	7	112.00	3.7	112.09	111.50	3.3	2,842	0.12%
2024/03/27	0	0.00	5	109.40	109.00	-5	2,777	-0.18%
2024/03/26	0.5	108.50	2	110.00	109.00	-1.5	2,790	-0.05%
2024/03/25	1	111.50	0	0.00	109.50	1	2,803	0.04%
2024/03/22	0	0.00	1	108.00	109.50	-1	2,835	-0.04%
2024/03/21	2	108.00	8	108.00	109.00	-6	2,890	-0.21%
2024/03/20	1	109.00	0	0.00	107.00	1	3,059	0.03%
2024/03/19	2	107.50	0	0.00	108.00	2	3,137	0.06%
2024/03/15	0	0.00	0	107.00	106.50	0	3,214	0.00%
2024/03/14	6	107.42	1.2	107.75	107.50	4.8	3,330	0.14%
2024/03/12	1	106.00	0	0.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	1	104.00	104.00	-1	3,469	-0.03%
2024/03/08	3.2	104.59	1.3	104.92	102.50	1.9	3,657	0.05%
2024/03/07	3	104.83	19	104.50	104.50	-16	3,746	-0.43%
2024/03/06	4	106.88	10	106.50	107.00	-6	3,982	-0.15%
2024/03/05	1	108.00	1	108.50	108.00	0	4,272	0.00%
2024/03/04	2	109.75	5	109.00	109.00	-3	4,763	-0.06%
2024/03/01	3	111.83	4	112.25	110.50	-1	4,872	-0.02%
2024/02/29	18.1	111.06	7	111.79	112.00	11.1	4,915	0.22%
2024/02/27	0	0.00	1	109.00	108.50	-1	5,122	-0.02%
2024/02/26	71	109.01	0	0.00	111.50	71	5,182	1.37%
2024/02/23	1	111.50	2	112.50	111.50	-1	5,212	-0.02%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/21	2	113.50	1	113.00	113.00	1	5,245	0.02%
2024/02/20	3	112.67	0	0.00	112.50	3	5,234	0.06%
2024/02/19	5	112.90	2	113.75	114.00	3	5,224	0.06%
2024/02/16	2	110.25	1	112.00	112.50	1	5,225	0.02%
2024/02/15	0	0.00	2	110.25	111.50	-2	5,289	-0.04%
2024/02/05	0	0.00	2	108.00	108.00	-2	5,281	-0.04%
2024/02/01	0	0.00	0.1	108.00	108.00	-0.1	5,405	0.00%
2024/01/30	1	108.00	1	109.00	108.00	0	5,591	0.00%
2024/01/29	0	0.00	1.1	110.52	110.50	-1.1	5,693	-0.02%
2024/01/26	1.1	109.00	0	0.00	108.00	1.1	5,968	0.02%
2024/01/25	1.1	108.55	0	0.00	108.50	1.1	6,316	0.02%
2024/01/24	1	109.00	7	109.50	109.00	-6	6,635	-0.09%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/19	0	0.00	1	105.50	107.50	-1	6,628	-0.02%
2024/01/18	0	0.00	8	106.50	107.00	-8	6,594	-0.12%
2024/01/17	14.1	112.20	2	107.00	107.00	12.1	6,572	0.18%
2024/01/16	2	112.00	1	112.00	111.00	1	6,437	0.02%
2024/01/15	3	112.33	2	114.50	114.50	1	6,419	0.02%
2024/01/12	2	110.75	0	0.00	110.00	2	6,378	0.03%
2024/01/11	0	0.00	2	112.49	112.50	-2	6,351	-0.03%
2024/01/10	1	111.50	2	111.50	111.50	-1	6,356	-0.02%
2024/01/09	1	112.50	1.1	114.06	113.00	-0.1	6,372	0.00%
2024/01/08	4	114.50	2	114.00	114.00	2	6,387	0.03%
2024/01/04	1	116.00	2	116.50	116.00	-1	6,476	-0.02%
2024/01/03	16.1	118.69	1.2	118.12	118.00	14.9	6,470	0.23%
2024/01/02	2	121.75	2	121.00	121.00	0	6,421	0.00%
2023/12/29	3.6	121.68	0	121.50	123.00	3.6	6,388	0.06%
2023/12/28	4	123.50	0	0.00	123.00	4	6,380	0.06%
2023/12/27	1	122.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	2.1	122.29	11	122.18	122.50	-8.9	6,324	-0.14%
2023/12/22	1	124.00	26	122.00	122.00	-25	6,259	-0.40%
2023/12/21	35	124.50	0	0.00	123.50	35	6,230	0.56%
2023/12/20	0.3	124.50	62	124.37	124.50	-61.7	6,209	-0.99%
2023/12/19	3.2	124.99	1	125.50	125.00	2.2	6,196	0.04%
2023/12/18	11.1	129.00	0	0.00	128.50	11.1	6,165	0.18%
2023/12/15	12	131.38	0	131.00	130.50	12	6,163	0.19%
2023/12/14	2	136.75	16	137.94	134.00	-14	6,053	-0.23%
2023/12/13	1	133.00	4	133.38	132.50	-3	5,999	-0.05%
2023/12/12	6	132.00	0	0.00	132.00	6	5,991	0.10%
2023/12/11	28.5	136.96	4	136.63	134.50	24.5	5,960	0.41%
2023/12/08	3.1	132.98	4	132.75	132.50	-1	5,858	-0.02%
2023/12/07	6	133.17	1	134.50	133.00	5	5,800	0.09%
2023/12/06	3	135.17	2	134.50	134.00	1	5,791	0.02%
2023/12/05	29.3	140.33	7	137.36	136.50	22.3	5,742	0.39%
2023/12/04	3	141.17	38	141.32	140.50	-35	5,676	-0.62%
2023/12/01	20	140.73	22	141.48	140.00	-2	5,655	-0.04%
2023/11/30	17.1	138.27	12	138.42	136.50	5.1	5,545	0.09%
2023/11/29	6	135.42	30.2	137.62	139.50	-24.2	5,607	-0.43%
2023/11/28	12	126.96	7	125.57	127.00	5	5,566	0.09%
2023/11/27	8	120.19	2	121.25	120.00	6	5,470	0.11%
2023/11/24	15.1	125.31	12	126.04	124.00	3.1	5,395	0.06%
2023/11/23	12.1	120.95	16	122.03	122.00	-4	5,097	-0.08%
2023/11/22	38	119.92	3	118.33	120.00	35	4,996	0.70%
2023/11/21	4	116.63	2	117.50	116.50	2	4,921	0.04%
2023/11/20	2	116.25	1	115.50	116.00	1	4,900	0.02%
2023/11/17	0	0.00	1.1	118.59	119.50	-1.1	4,843	-0.02%
2023/11/16	2	117.25	0	0.00	117.00	2	4,848	0.04%
2023/11/15	2	116.75	2	118.00	117.00	0	4,832	0.00%
2023/11/14	4.9	117.60	6	117.17	116.50	-1.1	4,799	-0.02%
2023/11/13	2.1	121.01	8	121.44	121.50	-6	4,733	-0.13%
2023/11/10	2	122.25	1	123.50	121.50	1	4,696	0.02%
2023/11/09	0	0.00	3	124.50	124.00	-3	4,613	-0.07%
2023/11/08	9	124.72	6	123.50	123.50	3	4,562	0.07%
2023/11/07	4	125.25	203.3	122.84	124.50	-199.3	4,481	-4.45%	大賣/鉅額交易
2023/11/06	5	123.30	32	123.52	123.50	-27	4,397	-0.61%
2023/11/03	20	122.43	21.2	121.87	122.00	-1.1	4,290	-0.03%
2023/11/02	17	115.12	22	115.84	118.50	-5	4,019	-0.12%
2023/11/01	12	112.58	15.3	113.18	111.00	-3.3	3,663	-0.09%
2023/10/31	0	0.00	0.1	106.08	104.50	-0.1	3,393	0.00%
2023/10/30	0	0.00	1.2	104.93	104.50	-1.2	3,398	-0.04%
2023/10/27	0	0.00	2	104.00	103.00	-2	3,394	-0.06%
2023/10/26	0	0.00	1	103.50	103.50	-1	3,399	-0.03%
2023/10/25	1	108.00	31.1	108.00	107.50	-30.1	3,411	-0.88%
2023/10/24	41	108.00	11.1	108.04	108.50	29.9	3,414	0.88%
2023/10/23	1	106.50	0	0.00	106.50	1	3,406	0.03%
2023/10/19	0	0.00	2.2	106.50	106.00	-2.2	3,429	-0.06%
2023/10/18	1	105.50	1	105.50	105.50	0	3,449	0.00%
2023/10/17	0	0.00	0.1	108.00	107.00	-0.1	3,445	0.00%
2023/10/16	0	0.00	5	108.00	108.50	-5	3,457	-0.14%
2023/10/13	2	106.50	3	107.50	108.00	-1	3,490	-0.03%
2023/10/12	0	0.00	4	107.00	108.00	-4	3,510	-0.11%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	0	0.00	3	99.97	99.90	-3	3,476	-0.09%
2023/10/05	0	0.00	1	100.50	100.00	-1	3,482	-0.03%
2023/10/04	0.1	99.40	0	0.00	99.30	0.1	3,489	0.00%
2023/10/03	1	100.50	1	100.50	100.50	0	3,477	0.00%
2023/09/28	1.3	102.11	0	0.00	102.50	1.3	3,482	0.04%
2023/09/27	0	0.00	5	102.00	102.00	-5	3,494	-0.14%
2023/09/26	0	0.00	25	101.50	101.50	-25	3,495	-0.72%
2023/09/22	3	100.83	1	101.50	103.50	2	3,520	0.06%
2023/09/21	0.1	100.32	2	100.25	99.60	-1.9	3,548	-0.05%
2023/09/20	0.1	103.25	0	0.00	103.50	0.1	3,493	0.00%
2023/09/19	5	107.10	1	106.00	106.00	4	3,442	0.12%
2023/09/18	0	0.00	2	107.75	108.00	-2	3,369	-0.06%
2023/09/15	0	0.00	1	107.00	108.00	-1	3,331	-0.03%
2023/09/14	0	0.00	1	105.50	107.00	-1	3,297	-0.03%
2023/09/13	2	107.50	2	105.75	105.50	0	3,280	0.00%
2023/09/12	1	106.50	12	106.50	106.00	-11	3,264	-0.34%
2023/09/11	1.1	105.89	2	105.00	105.00	-0.9	3,251	-0.03%
2023/09/08	0.1	105.00	0	0.00	106.00	0.1	3,229	0.00%
2023/09/07	1.1	107.45	6	108.25	106.50	-5	3,205	-0.15%
2023/09/06	4	108.88	4	109.13	111.00	0	3,129	0.00%
2023/09/05	2	108.00	6	108.00	107.50	-4	3,044	-0.13%
2023/09/04	14.1	109.66	12	109.42	107.00	2.1	2,971	0.07%
2023/09/01	12	103.79	41.5	107.11	108.00	-29.5	2,638	-1.12%
2023/08/31	1	96.10	3.3	97.31	98.60	-2.3	2,250	-0.10%
2023/08/28	0.1	95.24	0	0.00	94.90	0.1	2,361	0.00%
2023/08/25	0	0.00	1	95.60	95.00	-1	2,442	-0.04%
2023/08/24	0.1	94.60	1	95.20	95.40	-1	2,458	-0.04%
2023/08/23	1	95.80	1	95.80	95.50	0	2,473	0.00%
2023/08/22	1	96.70	1.1	96.52	96.30	-0.1	2,500	0.00%
2023/08/18	0	0.00	0.1	96.50	94.50	-0.1	2,490	0.00%
2023/08/17	0	0.00	1	94.20	94.00	-1	2,490	-0.04%
2023/08/16	0	0.00	1	90.10	91.30	-1	2,480	-0.04%
2023/08/15	1	91.50	2	91.50	91.10	-1	2,505	-0.04%
2023/08/14	1	91.00	0	0.00	91.10	1	2,540	0.04%
2023/08/11	1	92.10	2	91.15	91.50	-1	2,558	-0.04%
2023/08/10	1	90.50	2	90.90	90.00	-1	2,589	-0.04%
2023/08/09	1.3	91.00	0	0.00	90.30	1.3	2,610	0.05%
2023/08/08	0.1	92.10	0	0.00	91.30	0.1	2,629	0.00%
2023/08/02	3	93.50	0	0.00	93.30	3	2,678	0.11%
2023/08/01	0	0.00	0.1	95.90	94.70	-0.1	2,797	0.00%
2023/07/31	0	0.00	1	96.70	94.90	-1	2,977	-0.03%
2023/07/28	0	0.00	1.3	94.04	95.70	-1.3	2,962	-0.04%
2023/07/27	0	0.00	2.1	94.73	95.90	-2.1	2,936	-0.07%
2023/07/26	0.3	93.84	2	94.05	94.00	-1.7	2,922	-0.06%
2023/07/25	35	94.93	0	0.00	95.00	35	2,934	1.19%
2023/07/24	3.1	94.91	0	0.00	94.10	3.1	2,945	0.11%
2023/07/21	6	97.03	0	0.00	97.30	6	2,935	0.20%
2023/07/19	3.1	99.18	2	99.25	98.50	1.1	2,970	0.04%
2023/07/18	8.5	100.44	0	0.00	99.30	8.5	3,009	0.28%
2023/07/17	14.3	100.19	36.2	100.25	100.50	-21.9	2,991	-0.73%
2023/07/14	1	97.50	1	98.00	97.90	0	2,973	0.00%
2023/07/13	0	0.00	4.1	98.15	96.40	-4.1	3,004	-0.14%
2023/07/12	0	95.80	2	96.00	95.60	-2	3,029	-0.07%
2023/07/11	0	0.00	2	96.00	96.60	-2	3,173	-0.06%
2023/07/07	0	0.00	4	93.60	94.70	-4	3,602	-0.11%
2023/07/06	14	95.20	0	0.00	94.80	14	3,681	0.38%
2023/07/04	0	0.00	14	96.70	96.60	-14	3,818	-0.37%
2023/07/03	0	0.00	0	96.40	96.50	0	3,832	0.00%
2023/06/30	1	96.00	0	0.00	95.40	1	3,864	0.03%
2023/06/29	2	96.75	4	96.80	96.80	-2	3,841	-0.05%
2023/06/28	0.2	93.70	4	93.70	93.70	-3.8	3,778	-0.10%
2023/06/27	6.2	94.52	0	0.00	93.60	6.2	3,781	0.16%
2023/06/26	0.1	94.60	0	0.00	94.80	0.1	3,767	0.00%
2023/06/21	0.1	95.20	3	95.60	94.90	-2.9	3,782	-0.08%
2023/06/20	0.2	95.75	1	95.20	94.80	-0.8	3,767	-0.02%
2023/06/19	0.1	95.41	2	95.70	95.30	-1.9	3,758	-0.05%
2023/06/14	1	96.40	5	95.86	95.70	-4	3,742	-0.11%
2023/06/13	1.1	95.51	0	0.00	96.10	1.1	3,752	0.03%
2023/06/12	2.3	94.27	0.1	95.00	94.80	2.2	3,752	0.06%
2023/06/09	0	0.00	1	95.80	96.10	-1	3,703	-0.03%
2023/06/08	7.2	95.62	2	96.00	95.10	5.2	3,694	0.14%
2023/06/07	12	99.03	2	99.50	99.10	10	3,651	0.27%
2023/06/06	1.1	99.32	7	100.16	99.00	-5.9	3,634	-0.16%
2023/06/05	2	105.00	2	105.00	104.50	0	3,576	0.00%
2023/06/02	2	105.25	1.1	105.50	105.50	0.9	3,542	0.03%
2023/06/01	2	103.25	5.1	102.52	102.50	-3.1	3,538	-0.09%
2023/05/31	0	0.00	12	104.00	104.00	-12	3,541	-0.34%
2023/05/30	0	0.00	11	100.05	100.00	-11	3,488	-0.32%
2023/05/29	47	100.50	2	100.50	101.00	45	3,544	1.27%
2023/05/26	0	0.00	1	100.00	100.50	-1	3,572	-0.03%
2023/05/25	3	99.47	30	99.10	99.50	-27	3,578	-0.75%
2023/05/24	67	99.63	50	99.40	100.00	17	3,610	0.47%
2023/05/23	0	0.00	2	99.75	100.00	-2	3,626	-0.06%
2023/05/22	0	0.00	20.1	100.50	100.50	-20.1	3,656	-0.55%
2023/05/19	1	102.00	3	99.87	98.60	-2	3,757	-0.05%
2023/05/18	1	99.70	0	99.80	100.00	1	3,904	0.02%
2023/05/17	3	99.03	5.1	98.91	98.40	-2.1	3,903	-0.05%
2023/05/16	1	96.30	2.1	97.88	98.20	-1.1	3,933	-0.03%
2023/05/15	3	94.23	10	95.20	95.20	-7	3,896	-0.18%
2023/05/12	6	95.28	5	95.90	95.70	1	3,887	0.03%
2023/05/11	3.2	99.00	1	98.30	96.60	2.2	3,945	0.06%
2023/05/10	1	99.90	1.3	98.95	98.70	-0.3	3,936	-0.01%
2023/05/09	0	98.49	0	0.00	99.00	0	3,924	0.00%
2023/05/08	225.2	100.33	31	99.09	99.80	194.2	3,908	4.97%	大買/鉅額交易
2023/05/05	34	98.14	10.5	100.64	102.00	23.5	3,817	0.62%
2023/05/04	0	0.00	1	94.00	94.30	-1	3,859	-0.03%
2023/05/02	0	0.00	30	95.72	95.90	-30	4,090	-0.73%
2023/04/28	2	95.40	0.1	96.60	95.40	1.9	4,112	0.05%
2023/04/27	37	94.34	220.1	94.00	93.70	-183.1	4,077	-4.49%	大賣/鉅額交易
2023/04/26	11	94.33	2	93.65	94.00	9	4,061	0.22%
2023/04/25	3	93.07	1	92.50	93.30	2	4,030	0.05%
2023/04/21	9.2	100.64	0	0.00	97.10	9.2	3,959	0.23%
2023/04/20	2	103.00	3	103.33	102.00	-1	3,892	-0.03%
2023/04/19	5.1	105.07	5	103.00	103.00	0.1	3,884	0.00%
2023/04/18	3	106.83	2	108.50	106.00	1	3,843	0.03%
2023/04/17	1.1	107.50	2	108.75	107.00	-0.9	3,789	-0.02%
2023/04/14	3	110.00	13.3	111.05	110.50	-10.3	3,725	-0.28%
2023/04/13	32.2	110.97	8	109.88	109.00	24.2	3,574	0.68%
2023/04/12	22	108.66	30.2	106.90	110.00	-8.2	3,373	-0.24%
2023/04/11	14	101.14	3.1	101.85	102.50	10.9	3,130	0.35%
2023/04/10	7	101.71	15.1	101.18	100.00	-8.1	3,037	-0.27%
2023/04/07	1	94.20	0	0.00	94.70	1	2,876	0.03%
2023/04/06	1	94.20	1	94.80	94.70	0	2,867	0.00%
2023/03/31	4	98.08	4	97.10	96.70	0	2,850	0.00%
2023/03/29	0.1	93.60	1	93.90	94.10	-0.9	2,840	-0.03%
2023/03/28	0	0.00	1	94.60	94.80	-1	2,858	-0.03%
2023/03/27	12	97.33	9	96.90	96.60	3	2,868	0.10%
2023/03/23	0	0.00	1	96.00	96.20	-1	2,865	-0.03%
2023/03/21	0.2	93.70	1	94.30	94.20	-0.9	2,870	-0.03%
2023/03/16	0.3	92.87	14	93.20	92.90	-13.7	2,893	-0.47%
2023/03/15	18	94.60	16	94.26	94.70	2	2,884	0.07%
2023/03/14	1	93.70	0	0.00	93.50	1	2,882	0.03%
2023/03/13	0.1	94.70	15	94.20	95.00	-14.9	2,909	-0.51%
2023/03/10	17.1	95.26	2	96.80	95.30	15.1	2,904	0.52%
2023/03/09	3.1	99.52	0	0.00	98.70	3.1	2,871	0.11%
2023/03/08	3	100.83	0	0.00	100.50	3	2,855	0.11%
2023/03/07	0	0.00	1	101.50	102.00	-1	2,838	-0.04%
2023/03/06	1	102.00	1	99.80	102.00	0	2,805	0.00%
2023/03/03	1.2	97.58	3	98.43	97.60	-1.8	2,749	-0.07%
2023/03/02	21	97.55	21	96.29	95.90	0	2,722	0.00%
2023/03/01	4	97.18	22	97.12	97.10	-18	2,690	-0.67%
2023/02/24	155	100.67	61	100.50	100.50	94	2,619	3.59%	大買/
2023/02/23	20	99.80	2	100.50	101.00	18	2,578	0.70%
2023/02/22	24	98.95	19	98.72	98.10	5	2,553	0.20%
2023/02/21	3	101.50	6	101.67	101.00	-3	2,515	-0.12%
2023/02/20	63	101.03	8.1	100.94	100.50	54.9	2,502	2.19%
2023/02/17	11	99.95	45	100.26	101.00	-34	2,476	-1.37%
2023/02/16	46.1	99.07	13	98.14	100.50	33.1	2,360	1.40%
2023/02/15	1	93.80	1	93.90	93.90	0	2,239	0.00%
2023/02/14	9	94.74	1	95.40	95.70	8	2,217	0.36%
2023/02/13	1	93.00	0	0.00	93.70	1	2,211	0.05%
2023/02/10	7	94.29	0	0.00	93.00	7	2,224	0.31%
2023/02/09	7	96.21	1	94.50	94.80	6	2,220	0.27%
2023/02/08	1	98.70	2	98.50	98.70	-1	2,154	-0.05%
2023/02/07	4	97.75	2	98.00	98.50	2	2,151	0.09%
2023/02/06	3	99.93	6	98.97	98.70	-3	2,182	-0.14%
2023/02/03	6	101.08	7	100.57	100.00	-1	2,200	-0.05%
2023/02/02	18	101.67	19	101.74	101.50	-1	2,212	-0.04%
2023/02/01	23	96.16	30	96.12	98.80	-7	2,022	-0.35%
2023/01/31	3	87.60	8	88.61	89.90	-5	1,830	-0.27%
2023/01/30	13	87.05	13	86.62	87.70	0	1,790	0.00%
2023/01/17	1	83.90	3	84.03	84.00	-2	1,776	-0.11%
2023/01/16	35	85.55	0	0.00	84.50	35	1,794	1.95%
2023/01/13	4	85.50	0	0.00	84.10	4	1,796	0.22%
2023/01/11	20	86.35	20	85.60	85.60	0	1,832	0.00%
2023/01/10	0	0.00	2	86.00	86.00	-2	1,854	-0.11%
2023/01/09	1	84.20	3	85.03	85.60	-2	1,859	-0.11%
2023/01/06	0	81.60	1.9	81.83	82.40	-1.9	1,844	-0.10%
2023/01/05	1.9	81.88	1.9	81.27	81.00	0	1,850	0.00%
2023/01/04	0	80.50	1	80.80	80.90	-1	1,856	-0.05%
2023/01/03	1	79.20	0	0.00	79.20	1	1,859	0.05%
2022/12/30	0	79.02	0	0.00	79.00	0	1,868	0.00%
2022/12/29	1	78.59	1	78.60	78.20	0	1,880	0.00%
2022/12/28	0	78.98	10	78.50	78.50	-10	1,898	-0.52%
2022/12/27	30	80.37	0	0.00	79.90	30	1,910	1.57%
2022/12/26	0	79.09	0	0.00	79.00	0	1,930	0.00%
2022/12/23	0	78.51	0	0.00	78.70	0	1,957	0.00%
2022/12/22	0	79.45	0	0.00	79.80	0	1,986	0.00%
2022/12/21	0.3	78.18	0	0.00	77.50	0.3	1,990	0.01%
2022/12/20	0.1	79.50	0	0.00	78.00	0.1	1,984	0.00%
2022/12/19	2	80.36	0	0.00	80.50	2	1,998	0.10%
2022/12/16	1	80.73	0	0.00	81.00	1	1,986	0.05%
2022/12/15	0	82.97	0	0.00	82.80	0	1,961	0.00%
2022/12/14	0	82.71	0	0.00	83.20	0	1,983	0.00%
2022/12/13	0.1	82.57	0	0.00	81.90	0.1	1,988	0.00%
2022/12/12	0.1	81.52	1	84.50	84.50	-0.9	1,974	-0.05%
2022/12/09	2	82.30	3	82.13	82.10	-1	1,964	-0.05%
2022/12/08	0.2	82.43	0	0.00	82.40	0.2	1,972	0.01%
2022/12/07	0.1	84.61	1	85.00	83.40	-0.9	1,966	-0.05%
2022/12/06	5.1	87.45	0	0.00	85.80	5.1	1,964	0.26%
2022/12/05	7	89.70	0	0.00	89.00	7	1,998	0.35%
2022/12/02	4	87.80	5	88.30	88.40	-1	2,000	-0.05%
2022/11/29	4	83.78	3	84.40	85.40	1	1,979	0.05%
2022/11/28	3	84.40	0	0.00	84.10	3	1,976	0.15%
2022/11/25	3	86.60	0	0.00	85.20	3	1,987	0.15%
2022/11/24	0	0.00	3	85.20	86.40	-3	1,993	-0.15%
2022/11/21	1	85.81	0	0.00	85.20	1	2,018	0.05%
2022/11/18	27	88.06	3	87.70	86.90	24	2,012	1.19%
2022/11/17	3	88.37	3	87.07	88.40	0	2,003	0.00%
2022/11/16	11	87.55	6	87.15	87.30	5	1,996	0.25%
2022/11/15	9	87.18	6	87.57	88.40	3	1,980	0.15%
2022/11/14	7	86.16	12	86.08	86.60	-5	1,965	-0.25%
2022/11/11	12	86.46	17	86.13	85.60	-5	1,977	-0.25%
2022/11/10	4	84.18	0	0.00	84.70	4	1,929	0.21%
2022/11/09	1	84.40	4	84.03	84.10	-3	1,921	-0.16%
2022/11/08	27	82.46	5	82.40	81.20	22	1,873	1.17%
2022/11/07	20	81.45	0	0.00	81.40	20	1,855	1.08%
2022/11/04	3	81.17	2	81.25	81.70	1	1,840	0.05%
2022/11/03	2	80.55	0	0.00	80.60	2	1,832	0.11%
2022/11/02	4	79.73	0	0.00	79.50	4	1,824	0.22%
2022/11/01	5	79.04	1	79.10	81.50	4	1,785	0.22%
2022/10/25	1	76.70	1	77.50	77.00	0	1,637	0.00%
2022/10/24	1	77.20	0	0.00	76.80	1	1,620	0.06%
2022/10/19	0	78.80	0	0.00	78.00	0	1,591	0.00%
2022/10/14	0	0.00	1	75.50	75.30	-1	1,580	-0.06%
2022/10/11	4.5	75.11	2	75.60	74.60	2.5	1,618	0.15%
2022/10/06	3	79.20	0	0.00	78.90	3	1,637	0.18%
2022/10/05	41	78.22	27	78.19	78.20	14	1,639	0.85%
2022/09/30	3	73.00	1	74.10	74.50	2	1,688	0.12%
2022/09/29	3	75.47	1	74.50	75.20	2	1,690	0.12%
2022/09/26	0.3	77.30	1	78.70	77.00	-0.7	1,720	-0.04%
2022/09/23	0	0.00	1	83.10	83.40	-1	1,758	-0.06%
2022/09/22	0.2	84.50	0	0.00	84.30	0.2	1,779	0.01%
2022/09/20	93	87.08	24	86.53	86.60	69	1,763	3.91%
2022/09/19	0	87.60	0	0.00	87.20	0	1,758	0.00%
2022/09/15	100	92.00	100	90.50	90.50	0	1,767	0.00%
2022/09/14	0	0.00	15	91.45	91.60	-15	1,772	-0.85%
2022/09/13	7	92.93	0	0.00	92.90	7	1,776	0.39%
2022/09/12	269	91.56	0	0.00	92.90	269	1,817	14.80%	大買/鉅額交易
2022/09/08	1	89.00	1	87.40	87.40	0	1,799	0.00%
2022/09/07	0	0.00	5	84.20	84.20	-5	1,786	-0.28%
2022/09/06	6	86.42	2	86.20	86.00	4	1,814	0.22%
2022/09/05	0	0.00	2	87.60	87.40	-2	1,820	-0.11%
2022/09/01	2	92.50	0	0.00	90.20	2	1,837	0.11%
2022/08/30	0	0.00	3	90.90	91.60	-3	1,817	-0.17%
2022/08/29	4	90.38	0	0.00	90.20	4	1,819	0.22%
2022/08/25	0	0.00	1	93.30	94.00	-1	1,843	-0.05%
2022/08/24	1	91.90	0	92.00	91.70	1	1,850	0.05%
2022/08/23	20	92.60	0	0.00	92.60	20	1,860	1.08%
2022/08/22	4	93.85	0	0.00	93.90	4	1,915	0.21%
2022/08/19	2	94.50	0	0.00	94.80	2	1,950	0.10%
2022/08/17	0	0.00	2	94.80	94.80	-2	1,934	-0.10%
2022/08/16	2	93.60	0	0.00	93.40	2	1,923	0.10%
2022/08/12	1	92.10	2	93.20	93.50	-1	1,913	-0.05%
2022/08/11	0	0.00	2	91.50	91.50	-2	1,917	-0.10%
2022/08/10	1	89.90	0	0.00	89.50	1	1,954	0.05%
2022/08/09	1	93.40	0	0.00	93.90	1	1,976	0.05%
2022/08/08	0	0.00	7	95.51	94.00	-7	1,963	-0.36%
2022/08/05	0	0.00	1	96.10	96.20	-1	1,966	-0.05%
2022/08/04	7.2	94.77	0	0.00	94.70	7.2	2,001	0.36%
2022/08/01	0.1	99.70	0	0.00	99.40	0.1	2,112	0.00%
2022/07/27	6	99.40	0	0.00	101.50	6	2,218	0.27%
2022/07/26	0	0.00	3	101.49	99.50	-3	2,220	-0.14%
2022/07/22	42	103.20	3	103.50	102.00	39	2,232	1.75%
2022/07/21	0	0.00	1	100.50	102.50	-1	2,237	-0.04%
2022/07/20	2	100.00	0	0.00	98.80	2	2,209	0.09%
2022/07/19	0	97.90	2	100.25	99.90	-2	2,217	-0.09%
2022/07/18	1	97.20	2	97.70	99.00	-1	2,197	-0.05%
2022/07/15	2	96.25	5	96.54	96.30	-3	2,184	-0.14%
2022/07/14	0	0.00	2	93.90	95.90	-2	2,225	-0.09%
2022/07/13	0	0.00	1	93.90	92.00	-1	2,215	-0.05%
2022/07/12	4	91.65	1	90.60	90.00	3	2,209	0.14%
2022/07/11	2	91.80	0	0.00	91.50	2	2,197	0.09%
2022/07/08	8	95.00	6.2	95.19	94.50	1.8	2,180	0.08%
2022/07/07	0	0.00	1	90.10	91.40	-1	2,129	-0.05%
2022/07/06	1	87.60	0	0.00	87.60	1	2,123	0.05%
2022/07/05	2	87.30	3	88.27	88.60	-1	2,149	-0.05%
2022/07/04	1	85.10	2	86.10	85.80	-1	2,128	-0.05%
2022/07/01	4	83.98	3	84.60	82.70	1	2,102	0.05%
2022/06/30	1	89.80	0	0.00	89.70	1	2,029	0.05%
2022/06/28	0.2	95.20	0	0.00	95.20	0.2	1,986	0.01%
2022/06/27	0.2	97.90	1	98.00	97.90	-0.9	1,996	-0.04%
2022/06/23	3.5	94.21	9	93.33	93.60	-5.5	1,987	-0.28%
2022/06/22	2	95.60	1	93.70	93.10	1	1,977	0.05%
2022/06/21	1	95.80	13	96.59	97.70	-12	1,959	-0.61%
2022/06/20	5	96.75	5.7	95.00	94.50	-0.7	1,961	-0.03%
2022/06/15	4	107.13	0	0.00	105.50	4	1,869	0.21%
2022/06/14	2.2	107.03	2	106.25	107.50	0.2	1,882	0.01%
2022/06/13	1	108.00	0	0.00	107.00	1	1,903	0.05%
2022/06/10	9	114.50	0	0.00	113.50	9	1,898	0.47%
2022/06/08	0	0.00	10	117.50	118.00	-10	1,893	-0.53%
2022/06/07	1	119.00	3	119.00	118.00	-2	1,903	-0.11%
2022/06/06	20	119.30	2	119.50	120.00	18	1,916	0.94%
2022/06/02	4	115.50	5	117.80	118.00	-1	1,928	-0.05%
2022/06/01	4	117.50	1	116.00	116.50	3	1,952	0.15%
2022/05/31	11	115.95	0	0.00	116.00	11	1,951	0.56%
2022/05/30	11	117.59	0	0.00	116.50	11	1,952	0.56%
2022/05/27	0	0.00	1	114.50	116.00	-1	1,899	-0.05%
2022/05/23	2	111.50	0	0.00	111.50	2	1,969	0.10%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	1	110.97	1	109.50	111.00	0	2,006	0.00%
2022/05/17	3	110.17	5.3	111.04	112.50	-2.3	1,983	-0.12%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	1	105.50	0	0.00	106.50	1	1,960	0.05%
2022/05/12	3	107.17	2	106.75	104.00	1	1,959	0.05%
2022/05/10	2	108.50	3	108.00	109.50	-1	1,916	-0.05%
2022/05/09	2.3	108.07	1.4	108.50	108.50	0.9	1,890	0.05%
2022/05/04	2.2	117.36	0	0.00	117.50	2.2	1,823	0.12%
2022/05/03	1	121.50	0	0.00	123.50	1	1,783	0.06%
2022/04/29	2	124.50	2	123.25	122.50	0	1,790	0.00%
2022/04/28	1	122.50	1	123.00	122.50	0	1,798	0.00%
2022/04/27	3	117.50	4	117.00	121.00	-1	1,787	-0.06%
2022/04/26	7	121.57	4	121.00	121.00	3	1,777	0.17%
2022/04/25	4	123.25	8	122.56	121.50	-4	1,827	-0.22%
2022/04/21	2	130.00	0	0.00	132.00	2	1,832	0.11%
2022/04/19	2	129.50	0	0.00	129.50	2	1,855	0.11%
2022/04/13	1	132.00	1	131.50	132.00	0	2,013	0.00%
2022/04/12	0	0.00	1	127.50	128.00	-1	2,103	-0.05%
2022/04/11	11	131.64	0	0.00	128.50	11	2,361	0.47%
2022/04/08	2	135.50	1	135.50	136.00	1	2,391	0.04%
2022/04/07	3	136.33	10	137.00	135.50	-7	2,394	-0.29%
2022/04/06	3	139.00	0	0.00	139.50	3	2,384	0.13%
2022/03/30	0	0.00	1	142.00	143.50	-1	2,449	-0.04%
2022/03/28	1	138.50	2	138.50	140.00	-1	2,517	-0.04%
2022/03/25	1	143.00	5	141.50	141.00	-4	2,537	-0.16%
2022/03/23	1	146.00	1	145.50	145.00	0	2,577	0.00%
2022/03/22	0	0.00	3	145.00	145.00	-3	2,617	-0.11%
2022/03/21	5	145.20	1	144.00	144.00	4	2,726	0.15%
2022/03/17	0	0.00	3	142.50	144.50	-3	2,810	-0.11%
2022/03/16	3	138.00	1	137.00	136.00	2	2,793	0.07%
2022/03/14	1	140.50	9	141.39	141.50	-8	2,835	-0.28%
2022/03/11	3	140.83	1	141.00	141.50	2	2,949	0.07%
2022/03/10	0.1	142.50	0	0.00	142.50	0.1	2,981	0.00%
2022/03/09	2	140.00	2	140.25	139.50	0	3,012	0.00%
2022/03/08	11	139.00	1	139.50	138.00	10	3,068	0.33%
2022/03/07	2.2	142.63	2	142.00	142.00	0.2	3,125	0.01%
2022/03/03	0.1	151.00	0	0.00	150.00	0.1	3,658	0.00%
2022/03/02	7	149.50	0	0.00	151.00	7	3,710	0.19%
2022/03/01	0	0.00	1.3	151.65	151.00	-1.3	3,751	-0.03%
2022/02/25	0	0.00	1	149.00	146.00	-1	3,827	-0.03%
2022/02/24	1.3	148.54	7	147.50	146.50	-5.7	3,894	-0.15%
2022/02/23	10	151.10	0	0.00	151.50	10	3,966	0.25%
2022/02/22	2	151.75	1	153.50	153.50	1	4,041	0.02%
2022/02/21	1	156.98	1	157.50	157.50	0	4,181	0.00%
2022/02/18	1	155.50	0	0.00	157.00	1	4,352	0.02%
2022/02/16	0	0.00	1	158.00	158.50	-1	4,434	-0.02%
2022/02/11	2	157.00	1	158.00	159.50	1	4,542	0.02%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/08	5	156.50	1	156.50	156.50	4	4,725	0.08%
2022/01/26	3	151.33	2	151.50	150.50	1	5,156	0.02%
2022/01/25	5	151.60	5	151.20	151.00	0	5,207	0.00%
2022/01/24	2	154.00	1	154.00	154.00	1	5,208	0.02%
2022/01/21	1	155.00	3	155.83	155.50	-2	5,227	-0.04%
2022/01/18	1	161.00	2	159.50	157.50	-1	5,301	-0.02%
2022/01/17	1	158.50	5.6	156.49	157.00	-4.6	5,263	-0.09%
2022/01/14	1	153.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	0.3	153.50	3	154.83	154.50	-2.7	5,271	-0.05%
2022/01/12	4.3	157.64	2	157.50	156.00	2.3	5,279	0.04%
2022/01/11	5	162.00	1.1	165.64	160.50	3.9	5,269	0.07%
2022/01/07	6	167.58	3	168.83	167.00	3	5,231	0.06%
2022/01/06	1	171.00	3	171.17	171.50	-2	5,233	-0.04%
2022/01/05	5	174.20	1	173.00	173.00	4	5,265	0.08%
2022/01/04	2.1	177.86	19.4	176.45	177.00	-17.3	5,217	-0.33%
2022/01/03	2	171.00	5.4	169.16	171.00	-3.4	4,972	-0.07%
2021/12/30	2.1	166.75	3	167.17	167.00	-0.9	4,978	-0.02%
2021/12/29	0	166.50	0	167.00	166.50	0	5,008	0.00%
2021/12/24	0	0.00	1	167.50	166.00	-1	5,096	-0.02%
2021/12/23	2	169.00	10	169.35	169.00	-8	5,131	-0.16%
2021/12/22	5	169.50	4	168.75	169.00	1	5,181	0.02%
2021/12/21	2	167.01	1	165.00	167.00	1	5,179	0.02%
2021/12/20	1	165.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	1	165.50	1	166.00	166.50	0	5,157	0.00%
2021/12/16	4	166.75	3	166.50	166.00	1	5,136	0.02%
2021/12/15	17	167.35	1	168.00	167.50	16	5,114	0.31%
2021/12/14	4	162.88	1	163.00	162.50	3	5,024	0.06%
2021/12/13	2	163.00	2	164.00	162.00	0	5,000	0.00%
2021/12/10	3.1	164.66	4	164.00	164.00	-0.9	4,978	-0.02%
2021/12/09	1	166.51	2	166.00	167.00	-1	4,960	-0.02%
2021/12/08	0	0.00	1	167.50	164.00	-1	4,937	-0.02%
2021/12/07	10.1	165.76	6	165.50	164.00	4.1	4,901	0.08%
2021/12/06	3	170.00	0	0.00	169.00	3	4,809	0.06%
2021/12/03	0	172.50	1	172.50	172.50	-1	4,804	-0.02%
2021/12/02	1	171.50	2	172.00	171.00	-1	4,774	-0.02%
2021/12/01	7	175.14	1	175.00	174.50	6	4,705	0.13%
2021/11/30	1	176.50	0	0.00	173.50	1	4,614	0.02%
2021/11/29	6	176.50	1	172.50	176.00	5	4,155	0.12%
2021/11/26	2.3	176.51	3	176.00	173.00	-0.7	4,068	-0.02%
2021/11/25	7	180.29	10	178.80	178.50	-3	4,027	-0.07%
2021/11/24	4.3	179.51	7	178.64	179.50	-2.7	3,993	-0.07%
2021/11/23	10.2	180.80	16	182.00	180.00	-5.8	3,928	-0.15%
2021/11/22	22	179.93	9.2	182.78	183.50	12.8	3,864	0.33%
2021/11/19	6.2	177.31	105	175.80	177.50	-98.8	3,775	-2.62%	大賣/
2021/11/18	29	174.00	25	174.40	175.00	4	3,691	0.11%
2021/11/17	25	170.10	8	168.81	171.00	17	3,533	0.48%
2021/11/16	2	160.00	1	160.00	160.50	1	3,392	0.03%
2021/11/15	2	159.50	4	158.00	160.00	-2	3,437	-0.06%
2021/11/12	2	155.25	1	155.00	154.50	1	3,408	0.03%
2021/11/11	1	156.50	1	156.50	156.50	0	3,375	0.00%
2021/11/10	4	158.25	5	158.80	159.00	-1	3,368	-0.03%
2021/11/09	3	157.00	1	154.50	159.00	2	3,360	0.06%
2021/11/08	1	151.00	1	151.50	151.50	0	3,263	0.00%
2021/11/05	3	154.17	1	154.50	154.00	2	3,245	0.06%
2021/11/04	87.3	159.88	8	161.81	157.50	79.3	3,204	2.47%
2021/11/03	4	156.88	67.1	151.40	158.00	-63.1	2,986	-2.11%
2021/11/02	2.8	143.84	0	0.00	144.00	2.8	2,795	0.10%
2021/11/01	2.5	150.89	0	0.00	150.00	2.5	2,739	0.09%
2021/10/29	10	152.00	0	0.00	151.00	10	2,726	0.37%
2021/10/28	21	154.69	5	154.00	153.50	16	2,728	0.59%
2021/10/27	50.3	149.00	2	149.00	151.50	48.3	2,699	1.79%
2021/10/26	1.1	150.54	0	0.00	150.50	1.1	2,695	0.04%
2021/10/25	0	0.00	2	151.75	151.50	-2	2,686	-0.07%
2021/10/22	2	147.75	0	0.00	149.00	2	2,717	0.07%
2021/10/20	6	145.33	3.6	146.97	147.50	2.4	2,728	0.09%
2021/10/19	0.3	142.00	1	144.00	145.00	-0.7	2,729	-0.03%
2021/10/15	1	145.00	2	144.75	146.00	-1	2,798	-0.04%
2021/10/13	4	142.38	0	0.00	138.50	4	2,790	0.14%
2021/10/12	2	144.00	2	145.75	144.00	0	2,750	0.00%
2021/10/08	5	148.90	2	151.50	148.00	3	2,757	0.11%
2021/10/07	1	145.50	4	147.75	150.00	-3	2,769	-0.11%
2021/10/06	2	144.00	0	0.00	143.50	2	2,748	0.07%
2021/10/05	1	144.02	1	147.00	149.00	0	2,729	0.00%
2021/10/04	2	147.50	1	147.00	146.00	1	2,731	0.04%
2021/10/01	2.2	148.64	2	148.75	149.50	0.2	2,788	0.01%
2021/09/30	1.2	153.17	1	152.50	153.00	0.2	2,839	0.01%
2021/09/29	5	153.20	10	154.35	155.00	-5	2,848	-0.18%
2021/09/28	12.3	159.76	10	158.00	158.00	2.3	2,819	0.08%
2021/09/27	13	164.96	0	0.00	163.50	13	2,851	0.46%
2021/09/22	0	0.00	1	166.00	165.00	-1	3,268	-0.03%
2021/09/16	0	0.00	1	169.50	168.50	-1	3,302	-0.03%
2021/09/15	2	167.50	0	0.00	167.50	2	3,294	0.06%
2021/09/07	2	179.00	0	0.00	178.50	2	3,636	0.06%
2021/09/01	3	186.50	1	182.50	186.50	2	3,923	0.05%
2021/08/31	1	180.00	1	180.50	180.50	0	3,923	0.00%
2021/08/30	0	0.00	1	183.00	183.50	-1	3,941	-0.03%
2021/08/27	1	189.00	3	190.50	189.00	-2	3,972	-0.05%
2021/08/26	1	187.98	0	0.00	185.00	1	3,958	0.03%
2021/08/23	0	0.00	1	182.50	183.00	-1	4,131	-0.02%
2021/08/19	1	178.00	0	0.00	177.00	1	4,218	0.02%
2021/08/18	0	0.00	0.1	191.00	190.00	-0.1	4,193	0.00%
2021/08/16	0	0.00	1	186.56	188.00	-1	4,359	-0.02%
2021/08/13	5	189.80	1	188.00	188.00	4	4,494	0.09%
2021/08/12	0.1	196.50	0	0.00	195.00	0.1	4,504	0.00%
2021/08/11	0	0.00	12	194.50	194.50	-12	4,575	-0.26%
2021/08/09	1	202.00	0	0.00	201.00	1	4,792	0.02%
2021/08/03	1	210.00	1	205.00	206.50	0	5,482	0.00%
2021/08/02	1	205.00	3	207.00	209.00	-2	5,536	-0.04%
2021/07/30	1	202.00	1	200.50	200.00	0	5,638	0.00%
2021/07/28	1.1	206.59	2	200.50	203.50	-0.9	5,801	-0.02%
2021/07/27	0	0.00	2.2	208.55	205.50	-2.2	5,906	-0.04%
2021/07/23	1	209.00	2	214.50	209.00	-1	6,005	-0.02%
2021/07/22	1	210.50	2	212.00	210.50	-1	6,007	-0.02%
2021/07/21	0	0.00	4	207.63	205.00	-4	5,973	-0.07%
2021/07/20	2	205.50	2.4	206.83	206.50	-0.4	5,962	-0.01%
2021/07/19	1.4	211.18	0	0.00	211.00	1.4	5,973	0.02%
2021/07/15	4	215.63	20.2	214.55	215.50	-16.2	6,041	-0.27%
2021/07/14	2	215.50	0	0.00	214.50	2	6,130	0.03%
2021/07/13	1	214.00	4	214.25	213.00	-3	6,161	-0.05%
2021/07/12	0	0.00	2	212.50	211.50	-2	6,178	-0.03%
2021/07/09	3.5	212.71	5	212.20	211.00	-1.5	6,205	-0.02%
2021/07/08	6	216.33	4	214.50	213.50	2	6,299	0.03%
2021/07/07	7	217.50	6.2	218.67	218.00	0.9	6,299	0.01%
2021/07/06	7	216.93	1	217.00	216.00	6	6,251	0.10%
2021/07/05	5	212.50	3	213.00	212.00	2	6,294	0.03%
2021/07/02	4	210.38	0	0.00	211.00	4	6,464	0.06%
2021/07/01	9.1	216.01	5	215.50	214.00	4.1	6,527	0.06%
2021/06/30	4.1	222.02	2	225.75	227.50	2.1	6,425	0.03%
2021/06/29	0	0.00	6.1	217.34	213.50	-6.1	6,349	-0.10%
2021/06/28	1	213.00	1	213.00	213.00	0	6,298	0.00%
2021/06/25	8	213.25	0	0.00	212.50	8	6,372	0.13%
2021/06/24	2	212.00	0	0.00	211.00	2	6,402	0.03%
2021/06/23	2	209.00	2	212.00	212.00	0	6,544	0.00%
2021/06/22	0	0.00	3	206.67	206.00	-3	6,625	-0.05%
2021/06/21	5	208.10	9	207.94	207.00	-4	6,642	-0.06%
2021/06/18	9	214.78	1	214.00	213.50	8	6,653	0.12%
2021/06/17	4	216.75	7	216.86	217.00	-3	6,663	-0.05%
2021/06/16	27	214.50	21	216.86	212.50	6	6,656	0.09%
2021/06/15	6	213.67	6	215.25	218.00	0	6,683	0.00%
2021/06/11	15	207.50	0	0.00	207.00	15	6,593	0.23%
2021/06/10	1	207.50	6	207.00	207.50	-5	6,805	-0.07%
2021/06/09	0	0.00	4	203.75	205.50	-4	6,867	-0.06%
2021/06/08	0	0.00	1	202.50	203.00	-1	7,029	-0.01%
2021/06/07	6	199.00	1	199.00	199.50	5	7,359	0.07%
2021/06/04	2	201.25	0	0.00	202.00	2	7,451	0.03%
2021/06/03	0.1	205.00	2	205.75	206.00	-1.9	7,585	-0.03%
2021/06/02	7.1	206.62	6	204.50	204.50	1.1	7,708	0.01%
2021/06/01	0	0.00	2.1	211.29	210.50	-2.1	7,761	-0.03%
2021/05/31	1	209.50	5	210.50	210.00	-4	7,814	-0.05%
2021/05/28	4	207.00	8	206.94	207.50	-4	7,883	-0.05%
2021/05/27	3	202.17	0	0.00	201.00	3	7,949	0.04%
2021/05/26	3	203.50	3	205.33	205.50	0	8,207	0.00%
2021/05/25	2	204.50	5	203.40	204.50	-3	8,404	-0.04%
2021/05/24	1	194.50	4	193.00	198.50	-3	8,596	-0.03%
2021/05/21	27	194.81	23	198.28	192.00	4	8,846	0.05%
2021/05/20	3	191.50	1	194.50	189.50	2	9,074	0.02%
2021/05/19	23	189.91	19	192.00	192.50	4	9,315	0.04%
2021/05/18	4	192.75	5	194.50	194.50	-1	9,625	-0.01%
2021/05/17	2	183.75	0	0.00	184.00	2	9,952	0.02%
2021/05/14	3.1	201.60	7	200.71	195.00	-3.9	9,886	-0.04%
2021/05/13	1	192.00	0	0.00	191.50	1	9,736	0.01%
2021/05/12	6.1	195.47	6	196.15	190.00	0.1	9,752	0.00%
2021/05/11	6	209.50	3	205.83	205.00	3	9,599	0.03%
2021/05/10	3	226.67	1	222.50	222.00	2	9,569	0.02%
2021/05/07	3	228.00	7.2	228.40	231.00	-4.2	9,587	-0.04%
2021/05/06	1	217.02	58	215.98	218.00	-57	9,553	-0.60%
2021/05/05	10.1	220.52	1	219.50	214.00	9.1	9,563	0.10%
2021/05/04	17	226.88	7	227.57	224.00	10	9,753	0.10%
2021/05/03	9	232.55	4	233.13	228.50	5	9,876	0.05%
2021/04/29	1	244.00	2.1	243.60	242.50	-1.1	9,839	-0.01%
2021/04/28	2	245.00	0	0.00	244.00	2	9,898	0.02%
2021/04/27	3	243.50	3.1	246.15	246.00	-0.1	10,010	0.00%
2021/04/26	4.1	244.28	1	244.50	244.50	3.1	10,064	0.03%
2021/04/23	1	243.50	8	244.63	244.00	-7	10,141	-0.07%
2021/04/22	4	243.50	7	243.57	240.50	-3	10,322	-0.03%
2021/04/21	4	248.63	1	248.50	248.00	3	10,562	0.03%
2021/04/20	5	253.00	7	255.00	251.50	-2	10,762	-0.02%
2021/04/19	6	247.76	0	0.00	250.00	6	10,855	0.06%
2021/04/16	10.6	244.11	10	246.40	246.50	0.6	11,082	0.01%
2021/04/15	7	241.94	7	244.50	245.00	0	11,601	0.00%
2021/04/14	17	244.62	3	241.17	243.00	14	11,708	0.12%
2021/04/13	7.3	249.19	5	248.00	246.50	2.3	11,803	0.02%
2021/04/12	6	251.83	8	250.56	250.50	-2	11,900	-0.02%
2021/04/09	11	257.27	1	255.00	254.50	10	11,928	0.08%
2021/04/08	13	263.54	3	262.83	261.00	10	11,979	0.08%
2021/04/07	3	255.33	9	258.11	259.50	-6	11,879	-0.05%
2021/04/06	3	254.17	2	255.25	255.50	1	11,910	0.01%
2021/04/01	2	249.00	2	251.50	253.50	0	11,983	0.00%
2021/03/31	11	250.64	1	251.00	249.50	10	12,063	0.08%
2021/03/30	7	255.00	4	254.63	253.50	3	12,483	0.02%
2021/03/29	6	251.58	4	252.50	251.50	2	12,555	0.02%
2021/03/26	1	248.00	5.1	250.42	252.50	-4.1	12,624	-0.03%
2021/03/25	18	242.94	1	242.00	241.50	17	12,686	0.13%
2021/03/24	2	247.50	9	248.00	248.00	-7	12,729	-0.05%
2021/03/23	12	251.17	3	248.83	249.00	9	12,952	0.07%
2021/03/22	9	247.00	10.1	250.62	253.00	-1.1	13,122	-0.01%
2021/03/19	9	247.89	8	248.75	249.00	1	13,449	0.01%
2021/03/18	19	253.97	8	252.25	252.00	11	13,616	0.08%
2021/03/17	15	256.60	5	255.90	255.50	10	14,218	0.07%
2021/03/16	20	262.38	12	262.75	259.00	8	15,136	0.05%
2021/03/15	9	253.11	17.1	257.63	259.00	-8.1	15,560	-0.05%
2021/03/12	17.2	255.29	5	256.00	254.00	12.2	15,567	0.08%
2021/03/11	24	256.52	31	256.50	258.00	-7	15,712	-0.04%
2021/03/10	21	241.64	12	239.79	238.50	9	15,488	0.06%
2021/03/09	28.1	241.44	23	242.41	242.00	5.1	15,556	0.03%
2021/03/08	19	246.92	10	242.60	240.50	9	15,530	0.06%
2021/03/05	19	249.82	17	251.76	249.00	2	15,774	0.01%
2021/03/04	18.1	255.53	11	256.82	254.00	7.1	15,815	0.04%
2021/03/03	8	252.07	8	255.38	260.50	0	15,784	0.00%
2021/03/02	18	255.72	12	254.67	251.00	6	15,690	0.04%
2021/02/26	38.1	258.51	14	256.00	254.00	24.1	15,887	0.15%
2021/02/25	58	276.54	11	273.86	269.00	47	15,906	0.30%
2021/02/24	27.1	282.10	28	276.11	271.50	-0.9	15,768	-0.01%
2021/02/23	43	282.19	21	283.90	289.00	22	15,814	0.14%
2021/02/22	31.1	276.22	7	275.79	279.00	24.1	15,578	0.15%
2021/02/19	8	261.00	51	257.64	265.00	-43	15,256	-0.28%
2021/02/18	21	260.19	19.4	260.17	255.50	1.6	15,043	0.01%
2021/02/17	50.4	244.57	30	251.20	259.50	20.4	14,819	0.14%
2021/02/05	0	0.00	3	236.33	236.00	-3	14,448	-0.02%
2021/02/04	8	234.63	1	235.50	232.50	7	14,569	0.05%
2021/02/03	2	233.00	9.5	235.53	237.00	-7.5	14,672	-0.05%
2021/02/02	4	233.50	3	232.33	232.50	1	14,724	0.01%
2021/02/01	4	220.38	7.6	222.87	229.00	-3.6	14,787	-0.02%
2021/01/29	7	225.29	2	229.25	220.50	5	14,800	0.03%
2021/01/28	8.3	227.56	0	0.00	227.00	8.3	14,910	0.06%
2021/01/27	8	232.81	13.2	233.10	233.00	-5.2	15,379	-0.03%
2021/01/26	13	236.19	5	236.00	232.00	8	15,864	0.05%
2021/01/25	20	236.48	15.1	238.07	239.00	4.9	15,610	0.03%
2021/01/22	9.3	230.28	5	231.30	231.50	4.3	15,424	0.03%
2021/01/21	2	224.75	3	225.67	228.00	-1	15,383	-0.01%
2021/01/20	12	229.83	1.1	226.73	225.50	10.9	15,360	0.07%
2021/01/19	1	235.00	1	238.00	234.50	0	15,332	0.00%
2021/01/18	18	230.28	19	231.45	233.50	-1	15,348	-0.01%
2021/01/15	23	235.87	1	233.00	232.00	22	15,245	0.14%
2021/01/14	27	236.70	28	236.30	240.00	-1	15,066	-0.01%
2021/01/13	16	238.22	17	238.29	238.50	-1	14,801	-0.01%
2021/01/12	14	237.04	63	233.50	232.50	-49	14,567	-0.34%
2021/01/11	26.1	241.87	23	243.09	242.00	3.1	14,368	0.02%
2021/01/08	75	237.98	56	238.10	238.50	19	14,159	0.13%
2021/01/07	15	228.87	9	230.39	230.50	6	13,599	0.04%
2021/01/06	19	229.37	9	226.39	224.00	10	13,473	0.07%
2021/01/05	50	233.28	14	233.79	233.00	36	13,324	0.27%
2021/01/04	9	229.83	7	231.07	230.00	2	13,194	0.02%
2020/12/31	13	230.73	17	231.53	230.50	-4	13,151	-0.03%
2020/12/30	9	228.00	8	226.63	228.50	1	13,011	0.01%
2020/12/29	10	222.80	9	224.78	224.50	1	12,945	0.01%
2020/12/28	16	220.91	10	222.40	222.50	6	12,863	0.05%
2020/12/25	28.2	225.76	23	223.52	223.00	5.2	12,777	0.04%
2020/12/24	30	230.67	26	231.08	227.00	4	12,763	0.03%
2020/12/23	0	0.00	7	217.64	220.50	-7	12,322	-0.06%
2020/12/22	20	222.15	34	218.79	215.50	-14	12,237	-0.11%
2020/12/21	7	218.29	8	220.94	221.50	-1	12,204	-0.01%
2020/12/18	9	224.94	5	225.00	222.50	4	12,012	0.03%
2020/12/17	35	228.66	36	228.96	230.00	-1	11,871	-0.01%
2020/12/16	23	229.61	26	231.52	230.50	-3	11,616	-0.03%
2020/12/15	14	229.54	20.3	227.60	223.00	-6.3	11,399	-0.05%
2020/12/14	25	240.02	27.2	240.99	237.50	-2.2	11,035	-0.02%
2020/12/11	62	239.98	53.3	240.01	242.00	8.7	10,796	0.08%
2020/12/10	57	235.37	64	238.38	235.00	-7	10,109	-0.07%
2020/12/09	11.3	222.49	28	225.54	230.00	-16.8	9,196	-0.18%
2020/12/08	1	211.00	2	209.25	209.50	-1	8,527	-0.01%
2020/12/07	29	210.57	27	211.52	208.50	2	8,444	0.02%
2020/12/04	3	201.67	13	202.54	203.00	-10	8,179	-0.12%
2020/12/03	4	200.63	7	202.43	201.50	-3	8,149	-0.04%
2020/12/02	7	198.64	4	198.88	199.00	3	7,986	0.04%
2020/12/01	20	200.60	21	201.88	202.00	-1	7,892	-0.01%
2020/11/30	2	195.50	6	194.92	194.50	-4	7,538	-0.05%
2020/11/27	0	0.00	29.3	189.50	192.00	-29.3	7,410	-0.40%
2020/11/26	27.2	185.83	4	188.00	188.50	23.2	7,376	0.31%
2020/11/25	16.4	187.58	9	190.22	184.50	7.4	7,356	0.10%
2020/11/24	4	194.13	9	195.56	191.50	-5	7,075	-0.07%
2020/11/23	4	191.25	7	193.57	193.50	-3	6,789	-0.04%
2020/11/20	20	194.03	19	194.26	191.50	1	6,696	0.01%
2020/11/19	6	189.67	3	189.33	189.00	3	6,377	0.05%
2020/11/18	4	187.88	0	0.00	187.50	4	6,377	0.06%
2020/11/17	0	0.00	1	189.00	187.00	-1	6,428	-0.02%
2020/11/16	4	188.75	3	189.00	188.00	1	6,612	0.02%
2020/11/13	2	185.50	7	185.21	187.00	-5	6,632	-0.08%
2020/11/12	40	188.33	38	187.39	185.00	2	6,658	0.03%
2020/11/11	8	184.13	19	185.61	186.00	-11	6,606	-0.17%
2020/11/10	7	182.29	7	183.86	182.00	0	6,482	0.00%
2020/11/09	4	182.38	9	182.78	182.50	-5	6,362	-0.08%
2020/11/06	7	179.07	3.6	179.58	178.00	3.4	6,352	0.05%
2020/11/05	12	179.21	12.4	180.48	179.00	-0.4	6,388	-0.01%
2020/11/04	65	180.93	69	179.58	181.00	-4	6,223	-0.06%
2020/11/03	13	178.69	52	178.64	181.50	-39	5,801	-0.67%
2020/11/02	2	164.50	4	164.25	165.00	-2	5,313	-0.04%
2020/10/30	1	164.00	4.5	165.39	163.50	-3.5	5,458	-0.06%
2020/10/29	11	160.55	5	161.92	162.00	6	5,439	0.11%
2020/10/28	5	162.90	1.5	164.34	163.50	3.5	5,538	0.06%
2020/10/27	3	163.33	1.5	165.34	165.00	1.5	5,539	0.03%
2020/10/26	4	164.63	10	164.45	166.50	-6	5,445	-0.11%
2020/10/23	2	161.25	3	161.83	161.50	-1	5,402	-0.02%
2020/10/22	7	160.64	1	160.50	161.50	6	5,545	0.11%
2020/10/21	0	0.00	3	162.83	161.50	-3	5,600	-0.05%
2020/10/19	2	161.75	1	163.00	162.00	1	5,724	0.02%
2020/10/16	5	160.50	3	163.00	161.00	2	5,802	0.03%
2020/10/15	3	159.67	1	161.00	159.50	2	5,776	0.03%
2020/10/14	1	160.50	1	162.00	161.00	0	5,790	0.00%
2020/10/13	3	162.33	8	162.56	162.00	-5	5,807	-0.09%
2020/10/12	2	159.25	1	160.50	159.50	1	5,768	0.02%
2020/10/08	3	161.50	3	162.17	161.00	0	5,769	0.00%
2020/10/07	2	159.25	2.3	159.13	159.00	-0.3	5,777	-0.01%
2020/10/06	1	160.00	3.2	159.13	159.50	-2.2	5,807	-0.04%
2020/10/05	1	157.50	6	156.25	156.50	-5	5,843	-0.09%
2020/09/30	3	150.67	8	153.06	154.50	-5	5,814	-0.09%
2020/09/29	7	152.00	13	153.35	151.00	-6	5,853	-0.10%
2020/09/28	3	148.00	1	149.00	148.50	2	5,887	0.03%
2020/09/25	17	146.26	6	146.42	146.00	11	5,970	0.18%
2020/09/24	11	151.23	4	151.13	149.00	7	5,947	0.12%
2020/09/23	2	157.00	1	157.00	157.00	1	5,876	0.02%
2020/09/22	4	159.13	2	159.25	158.50	2	5,928	0.03%
2020/09/21	3	161.67	0	0.00	161.00	3	6,127	0.05%
2020/09/17	3	164.17	6	165.08	164.00	-3	6,368	-0.05%
2020/09/16	3	161.83	0	0.00	163.00	3	6,435	0.05%
2020/09/15	23	163.09	0	0.00	163.00	23	6,521	0.35%
2020/09/14	4	165.00	21	163.02	165.00	-17	6,601	-0.26%
2020/09/11	4	159.13	1	160.00	160.00	3	6,582	0.05%
2020/09/10	2	159.75	4	160.88	159.50	-2	6,679	-0.03%
2020/09/09	3	159.33	3	160.83	161.50	0	6,778	0.00%
2020/09/08	7	158.43	14	160.18	160.00	-7	6,772	-0.10%
2020/09/07	4	158.88	8	157.00	156.50	-4	6,783	-0.06%
2020/09/04	8	158.75	4	160.00	159.00	4	6,895	0.06%
2020/09/03	1	161.50	8	162.00	161.50	-7	6,955	-0.10%
2020/09/02	4	160.38	1	162.00	160.50	3	6,998	0.04%
2020/09/01	2	159.75	1	162.00	161.50	1	7,127	0.01%
2020/08/31	8	160.75	0	0.00	160.00	8	7,378	0.11%
2020/08/28	7	162.79	5	163.00	163.00	2	7,790	0.03%
2020/08/27	0	0.00	1	163.00	163.00	-1	7,905	-0.01%
2020/08/25	2	163.75	14	162.50	163.50	-12	8,056	-0.15%
2020/08/24	5	162.90	24	161.46	162.50	-19	8,121	-0.23%
2020/08/21	11	161.77	9	164.11	165.00	2	8,124	0.02%
2020/08/20	32	165.94	16	162.09	161.50	16	8,160	0.20%
2020/08/19	22	179.16	9	177.00	176.00	13	8,130	0.16%
2020/08/18	8	183.75	3	184.50	184.00	5	8,084	0.06%
2020/08/17	1	183.50	4	183.63	183.50	-3	8,076	-0.04%
2020/08/14	2	179.25	8	180.38	181.50	-6	8,029	-0.07%
2020/08/13	5	180.10	4.2	182.36	179.00	0.8	8,198	0.01%
2020/08/12	4	181.38	3	181.50	182.00	1	8,302	0.01%
2020/08/11	9	180.00	4	181.75	179.00	5	8,376	0.06%
2020/08/10	4	176.38	1	176.50	176.00	3	8,391	0.04%
2020/08/07	11	180.50	8	182.56	179.00	3	8,543	0.04%
2020/08/06	3	179.67	2	179.50	178.50	1	8,603	0.01%
2020/08/05	8	183.19	19	183.63	184.50	-11	8,766	-0.13%
2020/08/04	7	180.21	4	180.75	181.00	3	8,672	0.03%
2020/08/03	12	180.54	10	181.45	180.00	2	8,730	0.02%
2020/07/31	6	175.42	3	175.83	175.50	3	8,734	0.03%
2020/07/30	3	174.83	6	175.92	177.00	-3	8,851	-0.03%
2020/07/29	5	174.30	39	174.23	174.00	-34	9,332	-0.36%
2020/07/28	14	177.29	25	179.02	175.00	-11	9,540	-0.12%
2020/07/27	7.2	180.32	7	181.00	181.50	0.2	9,628	0.00%
2020/07/24	8	179.44	4	178.88	177.00	4	9,761	0.04%
2020/07/23	13	180.85	2	185.25	180.00	11	10,102	0.11%
2020/07/22	5	183.40	14	182.29	185.00	-9	10,574	-0.09%
2020/07/21	6.7	180.17	4	179.00	179.00	2.7	10,873	0.02%
2020/07/20	4	176.00	2.7	176.38	177.00	1.3	11,391	0.01%
2020/07/17	5	176.90	2	178.75	176.00	3	11,964	0.03%
2020/07/16	0	0.00	1	179.00	177.50	-1	12,172	-0.01%
2020/07/15	3	177.83	3	181.17	177.50	0	12,433	0.00%
2020/07/14	5	179.00	3	180.17	178.00	2	12,817	0.02%
2020/07/13	1	181.50	3	180.33	181.50	-2	13,201	-0.02%
2020/07/10	9	180.56	3	184.00	178.50	6	13,593	0.04%
2020/07/09	5	182.70	7	182.29	182.00	-2	13,630	-0.01%
2020/07/08	5	185.50	3	185.67	184.50	2	13,662	0.01%
2020/07/07	10	184.80	9	185.22	183.50	1	13,673	0.01%
2020/07/06	2	181.00	5	180.80	182.50	-3	13,995	-0.02%
2020/07/03	2	179.75	2	181.25	179.00	0	14,388	0.00%
2020/07/02	1	181.00	1	181.50	181.00	0	14,620	0.00%
2020/07/01	7	180.57	7	180.71	179.00	0	14,870	0.00%
2020/06/30	13	178.08	20	178.08	179.00	-7	14,917	-0.05%
2020/06/29	10	184.00	3	185.17	184.00	7	14,871	0.05%
2020/06/24	5	188.80	3	189.00	188.50	2	14,940	0.01%
2020/06/23	3	187.83	5	189.80	189.50	-2	15,073	-0.01%
2020/06/22	12	189.75	3	188.50	187.00	9	15,190	0.06%
2020/06/19	6	188.67	6	191.00	187.00	0	15,381	0.00%
2020/06/18	1	188.50	3	188.67	190.00	-2	15,488	-0.01%
2020/06/17	1	187.00	1	188.00	187.50	0	15,610	0.00%
2020/06/16	6	190.00	9	189.00	189.50	-3	15,707	-0.02%
2020/06/15	3	186.17	6	185.25	184.50	-3	15,896	-0.02%
2020/06/12	11	184.73	3	185.50	188.00	8	16,091	0.05%
2020/06/11	13	192.35	10	191.35	189.50	3	16,390	0.02%
2020/06/10	6	197.83	6	198.00	196.50	0	16,600	0.00%
2020/06/09	11	197.05	19	198.39	197.50	-8	16,865	-0.05%
2020/06/08	22	198.05	26	198.52	197.00	-4	17,158	-0.02%
2020/06/05	37	201.30	11	200.50	198.50	26	17,252	0.15%
2020/06/04	30	203.47	37	202.99	206.00	-7	17,272	-0.04%
2020/06/03	11	192.27	17	193.38	194.50	-6	17,049	-0.04%
2020/06/02	8	191.25	2	190.50	190.00	6	17,052	0.04%
2020/06/01	7	191.64	12	190.96	192.50	-5	17,151	-0.03%
2020/05/29	10	186.70	1	190.50	187.00	9	17,327	0.05%
2020/05/28	13	191.31	3	190.50	187.50	10	17,442	0.06%
2020/05/27	23	190.74	6	190.92	191.00	17	17,657	0.10%
2020/05/26	20	190.65	11	193.77	188.00	9	17,910	0.05%
2020/05/25	13	183.12	12	182.83	188.00	1	18,219	0.01%
2020/05/22	22	184.95	14	185.82	184.00	8	18,793	0.04%
2020/05/21	23	188.89	66	190.50	190.00	-43	18,843	-0.23%
2020/05/20	26	191.44	21	192.50	189.00	5	18,938	0.03%
2020/05/19	7	188.14	14	187.36	190.50	-7	18,858	-0.04%
2020/05/18	14	184.29	10	183.70	183.00	4	18,940	0.02%
2020/05/15	14	189.43	13	190.85	189.00	1	19,093	0.01%
2020/05/14	13	193.19	11	191.86	189.00	2	19,045	0.01%
2020/05/13	3	194.17	10	195.80	199.50	-7	19,036	-0.04%
2020/05/12	14	201.89	7	198.07	197.50	7	19,007	0.04%
2020/05/11	5	205.70	5	206.70	205.00	0	18,959	0.00%
2020/05/08	7	205.00	2	206.50	203.50	5	19,158	0.03%
2020/05/07	2	208.00	4	207.00	207.00	-2	19,294	-0.01%
2020/05/06	29	207.60	22	208.34	207.50	7	19,312	0.04%
2020/05/05	34	212.49	24	214.38	207.50	10	19,402	0.05%
2020/05/04	11	203.50	15	204.60	209.00	-4	19,276	-0.02%
2020/04/30	14	214.89	9	213.83	213.00	5	19,328	0.03%
2020/04/29	13	213.27	18	214.31	211.00	-5	19,352	-0.03%
2020/04/28	22	216.80	21	216.05	213.50	1	19,384	0.01%
2020/04/27	67	214.19	48	215.52	215.00	19	19,184	0.10%
2020/04/24	24	207.35	26	206.75	207.50	-2	18,697	-0.01%
2020/04/23	66	209.20	35	208.17	205.00	31	18,434	0.17%
2020/04/22	68	199.08	78	200.69	211.00	-10	18,035	-0.06%
2020/04/21	32	194.59	26	196.13	192.00	6	17,693	0.03%
2020/04/20	9	197.83	17	195.32	200.00	-8	17,741	-0.05%
2020/04/17	9	198.33	55	196.03	193.50	-46	17,751	-0.26%
2020/04/16	42.2	199.17	18	199.22	199.00	24.2	17,530	0.14%
2020/04/15	82	192.88	24	194.48	198.00	58	17,374	0.33%
2020/04/14	7	179.14	5	178.90	180.00	2	17,456	0.01%
2020/04/13	4	175.75	1	177.00	174.50	3	17,915	0.02%
2020/04/10	7	183.14	6	182.33	180.00	1	18,155	0.01%
2020/04/09	18	186.72	12	186.38	181.00	6	18,667	0.03%
2020/04/08	16	175.06	21	177.07	185.00	-5	18,527	-0.03%
2020/04/07	14	169.64	24	170.06	168.50	-10	18,612	-0.05%
2020/04/06	7	163.57	11	163.95	166.50	-4	18,729	-0.02%
2020/04/01	4	160.00	5	160.60	162.50	-1	18,774	-0.01%
2020/03/31	9	162.16	7	162.64	161.00	2	18,878	0.01%
2020/03/30	7	159.21	1	159.50	162.00	6	19,090	0.03%
2020/03/27	11	165.81	15	164.53	160.50	-4	19,672	-0.02%
2020/03/26	16	160.09	24	160.88	164.50	-8	19,550	-0.04%
2020/03/25	23	166.17	21	164.02	164.00	2	19,704	0.01%
2020/03/24	4	157.13	6	157.83	159.00	-2	19,454	-0.01%
2020/03/23	30	140.20	21	141.33	146.50	9	19,318	0.05%
2020/03/20	3	141.50	8	142.25	143.50	-5	19,226	-0.03%
2020/03/19	3	132.67	6	138.25	130.50	-3	19,156	-0.02%
2020/03/18	12	148.38	15	151.83	144.50	-3	18,968	-0.02%
2020/03/17	21	152.98	21	152.79	150.00	0	18,798	0.00%
2020/03/16	6	165.75	4	166.25	156.50	2	18,542	0.01%
2020/03/13	22	161.55	12	163.25	168.00	10	18,267	0.05%
2020/03/12	15	185.03	13	188.08	178.50	2	18,186	0.01%
2020/03/11	9	203.15	2	205.00	197.00	7	18,095	0.04%
2020/03/10	3	201.50	14	198.11	206.00	-11	17,973	-0.06%
2020/03/09	2	201.73	3	200.00	198.50	-1	17,818	-0.01%
2020/03/06	4	209.88	1	209.00	209.00	3	17,862	0.02%
2020/03/05	10	214.15	10	214.65	214.00	0	17,826	0.00%
2020/03/04	10	209.80	4	212.00	210.50	6	17,700	0.03%
2020/03/03	8	223.94	5	220.30	217.00	3	17,473	0.02%
2020/03/02	47	217.15	24	215.40	218.00	23	17,411	0.13%
2020/02/27	23	221.43	91	221.30	213.00	-68	17,278	-0.39%
2020/02/26	41	237.54	21	232.93	228.50	20	16,976	0.12%
2020/02/25	59	247.92	70	248.41	248.50	-11	16,459	-0.07%
2020/02/24	4	235.50	3	239.50	241.00	1	15,814	0.01%
2020/02/21	7	238.36	9	238.56	239.50	-2	15,703	-0.01%
2020/02/20	8	237.69	8	237.31	236.50	0	15,544	0.00%
2020/02/19	26	234.56	25	234.60	235.00	1	15,441	0.01%
2020/02/18	28	241.66	34	243.81	235.00	-6	15,240	-0.04%
2020/02/17	26	238.88	18	240.44	239.00	8	15,009	0.05%
2020/02/14	25	241.24	24	238.31	242.00	1	15,180	0.01%
2020/02/13	12	240.46	6	236.75	235.50	6	15,116	0.04%
2020/02/12	17	242.38	15	241.50	242.50	2	15,200	0.01%
2020/02/11	27	239.28	18	239.44	241.00	9	15,113	0.06%
2020/02/10	16	229.50	12	231.50	228.50	4	14,959	0.03%
2020/02/07	15	237.67	10	236.15	235.00	5	14,822	0.03%
2020/02/06	5	240.50	9	238.39	238.50	-4	14,716	-0.03%
2020/02/05	57	240.26	26	236.83	234.50	31	14,526	0.21%
2020/02/04	8	228.31	14	231.21	236.00	-6	14,414	-0.04%
2020/02/03	34	213.04	49.1	206.44	216.50	-15.1	14,334	-0.11%
2020/01/31	3	212.33	63	205.96	210.50	-60	14,243	-0.42%
2020/01/30	9	210.00	4	210.75	209.00	5	14,090	0.04%
2020/01/20	12	231.83	13	230.23	232.00	-1	13,931	-0.01%
2020/01/17	11	233.14	8	231.00	229.50	3	13,978	0.02%
2020/01/16	74	234.44	16	233.03	233.50	58	13,967	0.42%
2020/01/15	31	230.58	31	238.34	229.50	0	13,882	0.00%
2020/01/14	38	235.30	40	235.93	236.00	-2	13,684	-0.01%
2020/01/13	13	225.73	6	228.42	227.50	7	13,517	0.05%
2020/01/10	29	233.26	23	236.91	232.50	6	13,301	0.05%
2020/01/09	16	240.81	14	239.86	236.50	2	13,192	0.02%
2020/01/08	52	235.59	51	231.38	236.00	1	13,095	0.01%
2020/01/07	34.1	234.60	37	239.45	235.00	-2.9	12,912	-0.02%
2020/01/06	30	256.50	22	252.93	252.50	8	12,570	0.06%
2020/01/03	66	251.36	70.1	252.33	255.50	-4.1	12,538	-0.03%
2020/01/02	18	239.00	15	240.10	239.50	3	12,203	0.02%
2019/12/31	58	236.59	72	234.71	239.00	-14	12,072	-0.12%
2019/12/30	45	228.09	72	226.96	230.00	-27	11,647	-0.23%
2019/12/27	47	216.34	54	217.07	219.00	-7	11,373	-0.06%
2019/12/26	31	211.73	49	209.95	208.50	-18	11,297	-0.16%
2019/12/25	47	211.45	44	211.57	211.50	3	11,741	0.03%
2019/12/24	48	204.83	50	201.52	208.00	-2	11,801	-0.02%
2019/12/23	35	188.24	1	190.00	190.50	34	11,530	0.29%
2019/12/20	32	187.70	35	188.73	189.00	-3	11,406	-0.03%
2019/12/19	3	184.83	1	184.00	184.00	2	11,044	0.02%
2019/12/18	4	184.25	6	185.25	183.50	-2	11,011	-0.02%
2019/12/17	17	186.21	14	184.93	184.50	3	10,951	0.03%
2019/12/16	8	186.69	4	186.25	187.00	4	10,887	0.04%
2019/12/13	8	182.75	10	183.35	183.50	-2	10,801	-0.02%
2019/12/12	0	0.00	5	183.50	182.50	-5	10,785	-0.05%
2019/12/11	15	184.27	12	184.25	184.00	3	10,705	0.03%
2019/12/10	5	183.00	4	182.88	182.50	1	10,605	0.01%
2019/12/09	9	184.50	13	184.58	184.00	-4	10,564	-0.04%
2019/12/06	21	178.14	31	178.69	181.00	-10	10,324	-0.10%
2019/12/05	19	175.74	16	175.63	176.00	3	10,201	0.03%
2019/12/04	58	178.07	55	177.60	175.50	3	10,186	0.03%
2019/12/03	51	177.10	53	178.78	177.00	-2	10,186	-0.02%
2019/12/02	13	172.54	10	173.20	173.00	3	9,979	0.03%
2019/11/29	2	170.25	5	172.70	170.00	-3	9,953	-0.03%
2019/11/28	7	173.71	4	174.13	172.50	3	10,108	0.03%
2019/11/27	4	175.25	6	173.75	176.00	-2	10,466	-0.02%
2019/11/26	4	172.25	4	173.00	171.00	0	10,336	0.00%
2019/11/25	0	0.00	6	167.25	168.50	-6	10,219	-0.06%
2019/11/22	1	164.00	1	165.00	163.50	0	10,157	0.00%
2019/11/21	5	163.60	5	162.00	165.00	0	10,190	0.00%
2019/11/20	0	0.00	1	165.50	165.50	-1	10,185	-0.01%
2019/11/19	5	167.60	3	167.50	167.50	2	10,176	0.02%
2019/11/18	3	165.50	0	0.00	166.00	3	10,204	0.03%
2019/11/15	6	168.67	15	167.63	166.50	-9	10,232	-0.09%
2019/11/14	6	168.08	1	166.50	168.50	5	10,269	0.05%
2019/11/13	16	170.19	17	167.94	168.00	-1	10,203	-0.01%
2019/11/12	1	163.00	1	163.00	163.50	0	9,994	0.00%
2019/11/11	20	161.45	7	168.36	160.00	13	9,943	0.13%
2019/11/08	14	173.46	2	172.50	172.00	12	9,767	0.12%
2019/11/07	14	177.29	8	178.13	175.00	6	9,722	0.06%
2019/11/06	19	182.61	6	183.83	180.50	13	9,754	0.13%
2019/11/05	2	182.25	0	0.00	182.00	2	9,853	0.02%
2019/11/04	3	182.50	4	182.75	182.00	-1	9,902	-0.01%
2019/11/01	12	179.08	9	178.00	181.50	3	9,970	0.03%
2019/10/31	16	186.75	23	188.30	183.50	-7	9,818	-0.07%
2019/10/30	9	185.83	16	185.00	187.00	-7	9,665	-0.07%
2019/10/29	6	184.50	10	183.35	182.00	-4	9,595	-0.04%
2019/10/28	2	186.00	3	186.67	185.00	-1	9,720	-0.01%
2019/10/25	3	185.67	9	185.28	185.50	-6	9,791	-0.06%
2019/10/24	22	184.77	21	184.05	183.50	1	9,855	0.01%
2019/10/23	5	180.10	2	180.25	182.00	3	9,833	0.03%
2019/10/22	3	182.17	0	0.00	182.00	3	9,872	0.03%
2019/10/21	13	184.85	9	185.44	183.50	4	9,874	0.04%
2019/10/17	7	179.29	7	180.07	184.00	0	9,817	0.00%
2019/10/16	9	182.50	10	182.70	179.00	-1	9,809	-0.01%
2019/10/15	27	188.15	39	188.95	185.50	-12	9,670	-0.12%
2019/10/14	9	185.72	7	184.93	185.00	2	9,462	0.02%
2019/10/09	17	182.21	11	182.59	180.00	6	9,319	0.06%
2019/10/08	25	181.44	18	181.94	181.00	7	9,103	0.08%
2019/10/07	8	182.94	27	183.04	183.00	-19	8,885	-0.21%
2019/10/04	15	177.90	8	181.19	178.00	7	8,757	0.08%
2019/10/03	20	180.18	8.3	179.52	179.50	11.7	8,774	0.13%
2019/10/02	12	182.67	6.1	183.48	182.00	5.9	8,740	0.07%
2019/10/01	19	180.66	22.5	181.80	183.00	-3.5	8,641	-0.04%
2019/09/27	27	172.22	15	172.53	174.50	12	8,311	0.14%
2019/09/26	11	167.32	19	166.92	167.50	-8	8,065	-0.10%
2019/09/24	0	0.00	1	161.50	159.50	-1	7,907	-0.01%
2019/09/23	4	161.63	7	162.71	161.50	-3	7,927	-0.04%
2019/09/20	1	162.00	2	162.75	162.00	-1	7,981	-0.01%
2019/09/19	0	0.00	2	162.50	162.00	-2	7,996	-0.03%
2019/09/18	2.1	162.48	3	162.00	163.00	-0.9	8,082	-0.01%
2019/09/17	2	164.00	4	163.25	161.00	-2	8,147	-0.02%
2019/09/12	2.9	159.50	2	159.75	159.50	0.9	8,653	0.01%
2019/09/11	5.4	157.26	8	157.31	158.00	-2.6	8,719	-0.03%
2019/09/10	3	155.83	3	155.50	156.50	0	8,749	0.00%
2019/09/09	5	157.90	24	161.10	156.00	-19	8,791	-0.22%
2019/09/06	6	165.08	1	164.00	163.00	5	8,755	0.06%
2019/09/05	6	163.17	4	164.38	162.50	2	8,689	0.02%
2019/09/04	7.6	161.26	3	161.00	161.00	4.6	8,600	0.05%
2019/09/03	3	159.00	6	159.92	160.00	-3	8,645	-0.03%
2019/09/02	14	160.14	9	160.67	160.00	5	8,683	0.06%
2019/08/30	5	156.10	13	157.31	158.00	-8	8,695	-0.09%
2019/08/29	0	0.00	2	147.50	147.50	-2	8,440	-0.02%
2019/08/28	4	147.01	5	147.70	148.00	-1	8,551	-0.01%
2019/08/27	1	144.00	1	146.00	144.00	0	8,604	0.00%
2019/08/26	1	143.00	0	0.00	144.50	1	8,724	0.01%
2019/08/23	9	147.11	2	146.75	148.50	7	8,827	0.08%
2019/08/22	1	146.00	2	146.00	146.00	-1	8,935	-0.01%
2019/08/21	2	148.00	1	147.50	147.50	1	8,975	0.01%
2019/08/20	0	0.00	2	151.00	149.00	-2	9,017	-0.02%
2019/08/19	1	146.50	6	148.58	150.00	-5	9,090	-0.06%
2019/08/16	0	0.00	1	144.50	145.00	-1	9,146	-0.01%
2019/08/15	11	143.77	7	142.86	142.50	4	9,183	0.04%
2019/08/14	3	149.33	4	150.50	149.00	-1	9,207	-0.01%
2019/08/13	3	151.33	1	150.00	150.00	2	9,263	0.02%
2019/08/12	1	154.00	13	151.19	154.00	-12	9,326	-0.13%
2019/08/08	3	151.67	14	152.82	151.50	-11	9,437	-0.12%
2019/08/07	9	168.67	9	169.61	165.50	0	9,453	0.00%
2019/08/06	8	171.00	5	171.70	172.00	3	9,510	0.03%
2019/08/05	3	177.50	4	178.50	175.00	-1	9,627	-0.01%
2019/08/02	15	177.63	1	176.50	176.50	14	9,707	0.14%
2019/08/01	10	178.35	1.1	180.05	180.00	8.9	9,725	0.09%
2019/07/31	1	175.00	18	175.03	177.00	-17	9,796	-0.17%
2019/07/30	7	179.50	16	179.50	177.00	-9	9,848	-0.09%
2019/07/29	1	177.50	4	178.00	178.00	-3	9,823	-0.03%
2019/07/26	7	173.36	9	174.44	177.50	-2	9,832	-0.02%
2019/07/25	1	169.00	3	171.83	172.00	-2	9,757	-0.02%
2019/07/24	2	171.00	3	169.50	168.50	-1	9,869	-0.01%
2019/07/23	2	165.75	1	168.50	165.50	1	10,150	0.01%
2019/07/22	3	165.67	9	165.33	165.00	-6	10,210	-0.06%
2019/07/19	6	168.25	3	167.67	169.00	3	10,352	0.03%
2019/07/18	2	169.50	1	169.00	168.50	1	10,435	0.01%
2019/07/17	3	173.00	5	173.00	172.50	-2	10,519	-0.02%
2019/07/16	6	174.67	9	173.50	174.00	-3	10,643	-0.03%
2019/07/15	4	168.75	0	0.00	170.00	4	10,683	0.04%
2019/07/12	4	170.38	1	170.50	172.50	3	10,891	0.03%
2019/07/11	1	173.00	2	172.50	170.50	-1	11,136	-0.01%
2019/07/10	3	170.67	2	171.00	172.00	1	11,227	0.01%
2019/07/09	7	169.00	4	170.38	168.00	3	11,269	0.03%
2019/07/08	7	176.43	1	179.00	175.50	6	11,343	0.05%
2019/07/05	7	180.29	8	180.31	180.00	-1	11,643	-0.01%
2019/07/04	11	180.73	12	179.67	181.00	-1	11,724	-0.01%
2019/07/03	3	174.17	6	173.92	173.50	-3	11,837	-0.03%
2019/07/02	2	172.25	3	173.00	172.00	-1	11,794	-0.01%
2019/07/01	4	169.38	3	169.50	169.50	1	11,839	0.01%
2019/06/28	1	164.50	3	163.83	164.00	-2	11,765	-0.02%
2019/06/27	4	165.00	2	164.50	164.00	2	12,070	0.02%
2019/06/26	1	162.00	0	0.00	163.00	1	12,199	0.01%
2019/06/25	0	0.00	5	165.70	162.50	-5	12,310	-0.04%
2019/06/24	3	163.67	4	163.63	167.00	-1	12,404	-0.01%
2019/06/21	3	165.17	10	166.95	162.00	-7	12,386	-0.06%
2019/06/20	21	164.48	25	164.34	165.50	-4	12,365	-0.03%
2019/06/19	7.1	155.42	13	154.65	155.00	-5.9	12,199	-0.05%
2019/06/18	10	153.40	6	154.08	152.00	4	12,204	0.03%
2019/06/17	8	153.38	2	153.25	155.00	6	12,313	0.05%
2019/06/14	3	152.00	6	152.67	151.00	-3	12,334	-0.02%
2019/06/13	8	150.06	5	150.00	149.50	3	12,405	0.02%
2019/06/12	1	151.00	1	150.00	152.00	0	12,688	0.00%
2019/06/11	1	150.50	5	148.60	151.00	-4	12,806	-0.03%
2019/06/10	3	149.83	6	150.75	150.00	-3	12,812	-0.02%
2019/06/06	15	149.13	8	148.75	146.50	7	12,917	0.05%
2019/06/05	12	158.33	7	159.71	155.00	5	12,844	0.04%
2019/06/04	8	159.25	3	159.67	158.50	5	12,875	0.04%
2019/06/03	12	157.83	6	157.58	157.00	6	12,920	0.05%
2019/05/31	7	159.00	7	157.79	159.00	0	12,944	0.00%
2019/05/30	9	158.28	2	157.75	156.00	7	12,919	0.05%
2019/05/29	12	157.92	9	157.39	160.50	3	12,979	0.02%
2019/05/28	4.2	154.33	7	155.43	156.00	-2.8	13,367	-0.02%
2019/05/27	7	154.36	4	154.25	153.50	3	13,712	0.02%
2019/05/24	2	154.75	3	156.50	154.00	-1	13,955	-0.01%
2019/05/23	10	158.70	10	159.25	157.00	0	14,456	0.00%
2019/05/22	5	167.10	1	166.50	164.00	4	14,594	0.03%
2019/05/21	11.1	163.94	12	164.54	167.50	-0.9	14,954	-0.01%
2019/05/20	6	165.08	8	166.69	163.50	-2	15,046	-0.01%
2019/05/17	9	164.78	7	165.93	164.00	2	15,252	0.01%
2019/05/16	12.1	167.41	5	164.30	164.00	7.1	15,513	0.05%
2019/05/15	10.1	170.17	9	169.56	170.50	1.1	15,760	0.01%
2019/05/14	7	161.93	8	162.13	166.00	-1	16,282	-0.01%
2019/05/13	27.1	170.16	21	169.69	163.00	6.1	16,483	0.04%
2019/05/10	22	175.86	17	176.56	176.00	5	16,440	0.03%
2019/05/09	11.9	178.22	14	177.79	174.00	-2.1	16,346	-0.01%
2019/05/08	7	177.64	5	177.90	180.50	2	16,422	0.01%
2019/05/07	8	181.75	6	182.75	180.50	2	16,671	0.01%
2019/05/06	6	182.50	2	180.75	180.00	4	16,917	0.02%
2019/05/03	14.3	188.27	15	188.23	187.50	-0.7	16,800	0.00%
2019/05/02	8	187.56	6	187.58	190.00	2	16,783	0.01%
2019/04/30	1.1	185.00	2	187.25	189.00	-0.9	16,826	-0.01%
2019/04/29	16	194.59	26	191.94	185.00	-10	16,806	-0.06%
2019/04/26	10	205.10	14	205.64	204.50	-4	16,612	-0.02%
2019/04/25	14	204.64	16	203.06	209.00	-2	16,732	-0.01%
2019/04/24	8	212.38	6	213.25	208.50	2	16,749	0.01%
2019/04/23	13	212.85	12	213.50	212.50	1	16,918	0.01%
2019/04/22	16	223.56	9	222.89	218.00	7	16,877	0.04%
2019/04/19	8	221.19	4	221.88	224.00	4	17,096	0.02%
2019/04/18	14	228.67	33	227.92	220.50	-19	17,259	-0.11%
2019/04/17	31	224.31	26	221.60	225.00	5	17,397	0.03%
2019/04/16	13	214.92	22	214.43	213.00	-9	17,193	-0.05%
2019/04/15	17	210.12	17	210.56	212.00	0	17,210	0.00%
2019/04/12	6	206.92	14	206.82	206.00	-8	17,431	-0.05%
2019/04/11	22	208.89	31	209.34	207.00	-9	17,404	-0.05%
2019/04/10	11	204.95	5.1	204.89	204.00	6	17,108	0.03%
2019/04/09	15	202.87	21	201.79	206.00	-6	17,053	-0.04%
2019/04/08	10	198.20	7	199.29	195.00	3	16,913	0.02%
2019/04/03	10.1	194.96	11	195.23	196.00	-0.9	17,042	-0.01%
2019/04/02	6	193.75	5	194.80	192.00	1	17,040	0.01%
2019/04/01	23	196.46	13	196.92	193.00	10	17,076	0.06%
2019/03/29	7	197.86	7	199.21	200.00	0	16,838	0.00%
2019/03/28	12.1	196.32	4	195.00	195.00	8.1	17,083	0.05%
2019/03/27	7	193.65	4	194.25	197.00	3	17,277	0.02%
2019/03/26	2	190.50	3	189.83	190.50	-1	17,363	-0.01%
2019/03/25	11	187.82	13	187.54	188.00	-2	17,546	-0.01%
2019/03/22	4	194.13	13	194.69	194.50	-9	17,700	-0.05%
2019/03/21	6	190.58	6	190.67	192.00	0	17,885	0.00%
2019/03/20	7.1	189.79	10	189.65	190.00	-3	18,320	-0.02%
2019/03/19	2	188.00	4	187.75	187.00	-2	18,539	-0.01%
2019/03/18	4	190.13	3	191.67	189.00	1	19,030	0.01%
2019/03/15	8	186.81	10.2	188.28	187.00	-2.2	19,336	-0.01%
2019/03/14	12	184.92	7	183.79	183.00	5	19,702	0.03%
2019/03/13	1	183.50	3	182.50	185.00	-2	20,134	-0.01%
2019/03/12	2	180.00	3.1	182.45	180.00	-1.1	20,526	-0.01%
2019/03/11	3	178.17	2	180.75	181.00	1	21,051	0.00%
2019/03/08	14.1	174.99	12	173.58	178.00	2.1	21,080	0.01%
2019/03/07	5	180.80	7	181.93	178.00	-2	21,465	-0.01%
2019/03/06	5	183.90	3	183.33	183.00	2	21,878	0.01%
2019/03/05	2	183.25	1	183.50	182.50	1	22,386	0.00%
2019/03/04	3	182.67	10	183.20	186.00	-7	22,659	-0.03%
2019/02/27	16	182.81	77	184.39	181.00	-61	22,734	-0.27%
2019/02/26	20	201.73	16	199.44	194.50	4	22,660	0.02%
2019/02/25	13	200.31	14	199.61	199.00	-1	22,927	0.00%
2019/02/22	18	201.50	20	199.20	197.00	-2	23,165	-0.01%
2019/02/21	7	193.93	7	195.29	197.50	0	23,107	0.00%
2019/02/20	27	194.61	21	197.24	193.00	6	23,293	0.03%
2019/02/19	5	190.70	9	188.89	188.50	-4	23,828	-0.02%
2019/02/18	4	189.75	1	190.50	189.00	3	24,253	0.01%
2019/02/15	24	192.02	31	188.45	184.50	-7	24,650	-0.03%
2019/02/14	18	199.56	19	198.03	195.50	-1	24,932	0.00%
2019/02/13	92	197.05	13	194.42	198.50	79	25,261	0.31%
2019/02/12	4	178.38	10	178.60	180.50	-6	25,494	-0.02%
2019/02/11	16.1	173.83	10	170.80	171.00	6.1	25,993	0.02%
2019/01/30	11	172.41	5	172.00	171.00	6	26,747	0.02%
2019/01/29	5	170.60	4	170.50	171.50	1	27,304	0.00%
2019/01/28	24	177.58	22	176.95	174.50	2	27,836	0.01%
2019/01/25	9	170.22	16	171.97	175.00	-7	28,164	-0.02%
2019/01/24	3	166.67	2	165.00	164.00	1	28,323	0.00%
2019/01/23	4	162.88	2	163.25	166.00	2	28,942	0.01%
2019/01/22	11	165.00	3	164.50	163.00	8	29,421	0.03%
2019/01/21	5	169.30	10	169.65	168.00	-5	29,895	-0.02%
2019/01/18	12	164.50	11	165.50	166.00	1	30,475	0.00%
2019/01/17	12	165.75	11	166.82	162.50	1	30,799	0.00%
2019/01/16	14	163.32	8	163.00	164.00	6	31,293	0.02%
2019/01/15	28	160.11	30	159.90	162.50	-2	31,574	-0.01%
2019/01/14	3	154.83	3	155.17	156.50	0	31,733	0.00%
2019/01/11	13	157.23	8	157.88	155.00	5	32,236	0.02%
2019/01/10	14	153.96	15	155.37	154.50	-1	32,511	0.00%
2019/01/09	8	152.75	26	155.29	157.50	-18	32,654	-0.06%
2019/01/08	13	146.00	6	146.83	146.00	7	32,780	0.02%
2019/01/07	2	147.25	14	146.86	148.00	-12	33,249	-0.04%
2019/01/04	15	138.00	22	139.14	140.00	-7	33,772	-0.02%
2019/01/03	14.1	149.94	23	150.93	144.50	-8.9	33,796	-0.03%
2019/01/02	13	154.65	5	154.10	154.00	8	34,304	0.02%
2018/12/28	6	157.00	16	157.78	154.00	-10	35,035	-0.03%
2018/12/27	9	156.22	12	156.79	156.50	-3	35,617	-0.01%
2018/12/26	21	154.31	11	157.18	149.50	10	35,767	0.03%
2018/12/25	13	153.88	17	154.59	155.00	-4	35,793	-0.01%
2018/12/24	10	158.55	11	158.55	160.00	-1	36,010	0.00%
2018/12/22	4	157.13	3	157.33	158.00	1	36,221	0.00%
2018/12/21	11	156.86	24	155.85	160.00	-13	36,796	-0.04%
2018/12/20	19	159.26	7	155.79	155.50	12	36,824	0.03%
2018/12/19	27	163.07	34	163.43	162.00	-7	36,803	-0.02%
2018/12/18	16	160.94	11	160.45	160.50	5	36,925	0.01%
2018/12/17	146	164.94	146	164.43	165.00	0	37,183	0.00%	大買/大賣/
2018/12/14	21	161.21	15	160.00	165.50	6	37,578	0.02%
2018/12/13	13	167.00	20	166.73	164.00	-7	37,772	-0.02%
2018/12/12	30	171.95	22	172.11	172.50	8	37,705	0.02%
2018/12/11	21	166.57	16	166.69	167.50	5	37,633	0.01%
2018/12/10	29	173.33	189	167.39	167.50	-160	37,694	-0.42%	大賣/鉅額交易
2018/12/07	24	182.58	21	183.67	184.50	3	37,629	0.01%
2018/12/06	23	194.54	15	187.00	183.50	8	37,420	0.02%
2018/12/05	32	202.78	33	203.39	203.50	-1	37,372	0.00%
2018/12/04	30	211.07	36	210.11	210.50	-6	37,491	-0.02%
2018/12/03	77	200.05	10	203.65	206.00	67	37,334	0.18%
2018/11/30	11.3	184.57	13	185.19	187.50	-1.7	37,672	0.00%
2018/11/29	131	183.67	38	183.32	179.00	93	37,535	0.25%	大買/
2018/11/28	21	177.62	22	177.89	178.00	-1	37,692	0.00%
2018/11/27	13	169.24	11	169.41	172.50	2	37,412	0.01%
2018/11/26	10	165.05	27	166.19	167.00	-17	37,304	-0.05%
2018/11/23	31	165.52	27	162.80	162.00	4	37,320	0.01%
2018/11/22	32	173.06	16	171.56	165.50	16	37,269	0.04%
2018/11/21	45	167.42	18	167.17	172.50	27	37,278	0.07%
2018/11/20	23	165.63	31	165.61	164.00	-8	37,202	-0.02%
2018/11/19	24	167.63	26	167.08	166.50	-2	37,144	-0.01%
2018/11/16	37	168.80	37	170.38	165.50	0	37,004	0.00%
2018/11/15	34	162.01	34	161.87	164.00	0	36,272	0.00%
2018/11/14	42	160.00	44	160.48	158.00	-2	36,215	-0.01%
2018/11/13	14	149.46	18	148.94	157.00	-4	36,005	-0.01%
2018/11/12	94	154.10	107	152.21	154.00	-13	36,022	-0.04%	大賣/
2018/11/09	35	156.71	33	158.41	162.00	2	35,771	0.01%
2018/11/08	21	161.02	21	161.86	154.00	0	35,269	0.00%
2018/11/07	18	145.58	32	147.81	156.00	-14	34,929	-0.04%
2018/11/06	33	148.88	31	147.66	142.00	2	34,452	0.01%
2018/11/05	37	155.84	32	156.23	157.50	5	34,168	0.01%
2018/11/02	39	155.15	42	155.44	157.50	-3	33,749	-0.01%
2018/11/01	14	136.86	34	136.94	143.50	-20	33,412	-0.06%
2018/10/31	26	126.38	32	127.72	130.50	-6	33,151	-0.02%
2018/10/30	37	124.30	107	124.56	119.00	-70	32,659	-0.21%	大賣/
2018/10/29	111	129.12	40	129.70	131.50	71	32,563	0.22%	大買/
2018/10/26	49	129.55	39.1	129.46	127.00	9.9	32,201	0.03%
2018/10/25	35	130.70	35	131.89	128.50	0	31,833	0.00%
2018/10/24	47	147.94	51	145.13	142.50	-4	31,832	-0.01%
2018/10/23	18	157.08	49	157.36	148.50	-31	31,323	-0.10%
2018/10/22	25	159.16	19	159.05	162.00	6	30,979	0.02%
2018/10/19	83	166.55	85	167.02	163.00	-2	30,862	-0.01%
2018/10/18	78	175.84	63	175.17	176.50	15	30,534	0.05%
2018/10/17	17	176.24	19	177.74	170.50	-2	30,245	-0.01%
2018/10/16	32	173.58	27	173.02	171.50	5	30,179	0.02%
2018/10/15	65	167.89	63	168.31	168.50	2	30,007	0.01%
2018/10/12	34	164.35	42	160.89	165.00	-8	29,748	-0.03%
2018/10/11	13	157.85	10	157.20	156.50	3	29,434	0.01%
2018/10/09	44	173.68	19	173.13	173.50	25	29,344	0.09%
2018/10/08	23	174.20	65	178.45	172.00	-42	28,780	-0.15%
2018/10/05	99	189.17	82	193.59	183.00	17	28,198	0.06%
2018/10/04	35	204.63	104	205.89	203.00	-69	27,748	-0.25%	大賣/
2018/10/03	11	206.91	15	203.37	205.00	-4	27,498	-0.01%
2018/10/02	11	214.50	12	214.08	208.00	-1	27,455	0.00%
2018/10/01	33	212.77	33	211.39	211.50	0	27,457	0.00%
2018/09/28	32	213.17	28	213.02	213.00	4	27,546	0.01%
2018/09/27	33	219.48	40	218.83	212.00	-7	27,105	-0.03%
2018/09/26	26	230.88	13	233.38	227.00	13	26,961	0.05%
2018/09/25	49	232.60	44	237.86	234.50	5	27,071	0.02%
2018/09/21	58	229.29	46	230.12	235.00	12	27,043	0.04%
2018/09/20	26	222.40	23	224.54	223.00	3	26,835	0.01%
2018/09/19	34	233.94	19	228.97	221.50	15	26,384	0.06%
2018/09/18	35	239.84	32	240.53	234.50	3	26,059	0.01%
2018/09/17	11	251.41	19	251.32	253.00	-8	25,760	-0.03%
2018/09/14	44.1	247.55	33	242.23	251.50	11.1	25,582	0.04%
2018/09/13	22	244.11	17	245.88	233.50	5	25,169	0.02%
2018/09/12	31	239.82	25	239.22	240.50	6	25,005	0.02%
2018/09/11	24	251.40	12	251.25	247.00	12	24,883	0.05%
2018/09/10	26	242.25	45	239.76	247.00	-19	24,401	-0.08%
2018/09/07	34	242.62	67	238.96	238.00	-33	23,974	-0.14%
2018/09/06	17	261.38	33	260.18	256.50	-16	23,467	-0.07%
2018/09/05	23.3	277.89	19	275.79	267.00	4.3	23,089	0.02%
2018/09/04	100	285.86	58	284.27	283.50	42	22,846	0.18%
2018/09/03	52.1	293.14	104	290.88	283.50	-52	22,246	-0.23%	大賣/
2018/08/31	37	310.70	16	311.06	314.50	21	22,018	0.10%
2018/08/30	39	314.97	77	315.60	312.50	-38	22,071	-0.17%
2018/08/29	121	310.24	32	310.88	315.00	89	21,949	0.41%	大買/
2018/08/28	68	307.31	90	311.07	303.00	-22	21,744	-0.10%
2018/08/27	37	299.57	37.1	297.16	308.50	-0.1	21,249	0.00%
2018/08/24	29	275.76	41	274.46	280.50	-12	20,990	-0.06%
2018/08/23	26	269.77	25	270.96	264.00	1	21,241	0.00%
2018/08/22	20.1	277.67	22	278.32	275.00	-2	21,312	-0.01%
2018/08/21	60	280.37	29.1	280.42	282.50	31	21,310	0.15%
2018/08/20	13	271.73	10	268.00	278.50	3	21,135	0.01%
2018/08/17	35.1	273.51	26	274.56	261.00	9.1	21,063	0.04%
2018/08/16	10	261.85	25.1	258.09	270.00	-15.1	20,840	-0.07%
2018/08/15	9.1	244.40	7	247.00	245.50	2.1	20,887	0.01%
2018/08/14	26	248.58	26	248.69	252.00	0	20,817	0.00%
2018/08/13	20	254.83	75	254.73	244.00	-55	20,314	-0.27%
2018/08/10	32	279.98	21	277.67	271.00	11	19,989	0.06%
2018/08/09	23	299.57	21	301.26	299.00	2	19,664	0.01%
2018/08/08	36	314.36	25	313.54	295.00	11	19,452	0.06%
2018/08/07	7	305.86	12	307.83	320.50	-5	19,197	-0.03%
2018/08/06	18	299.28	15	304.60	291.50	3	18,969	0.02%
2018/08/03	28	298.57	23	296.43	289.00	5	18,863	0.03%
2018/08/02	35	321.62	23	316.15	308.50	12	18,451	0.07%
2018/08/01	34	344.40	53	346.13	342.50	-19	18,298	-0.10%
2018/07/31	47	364.91	40	355.44	347.00	7	17,989	0.04%
2018/07/30	18.2	392.58	9	394.33	382.00	9.2	17,887	0.05%
2018/07/27	10	426.40	10	425.35	424.00	0	18,156	0.00%
2018/07/26	26	424.23	29	424.48	420.50	-3	18,569	-0.02%
2018/07/25	24	397.90	30	397.73	415.00	-6	18,642	-0.03%
2018/07/24	57	377.67	52	377.78	391.00	5	18,778	0.03%
2018/07/23	36.8	349.87	144	349.48	369.50	-107.2	18,700	-0.57%	大賣/鉅額交易
2018/07/20	63	366.06	50	359.20	344.00	13	18,499	0.07%
2018/07/19	132.1	382.79	86	380.23	382.00	46.1	18,355	0.25%	大買/
2018/07/18	43	399.98	31	401.52	383.50	12	18,399	0.07%
2018/07/17	20	395.80	27	397.33	412.00	-7	18,211	-0.04%
2018/07/16	23	424.39	13	424.81	405.50	10	18,356	0.05%
2018/07/13	18	445.03	11	442.64	435.50	7	18,736	0.04%
2018/07/12	52	423.33	61	422.17	438.00	-9	18,883	-0.05%
2018/07/11	20	400.53	23	404.24	406.50	-3	19,266	-0.02%
2018/07/10	20	409.00	16	406.53	414.50	4	19,343	0.02%
2018/07/09	53	416.54	59	418.38	396.00	-6	19,177	-0.03%
2018/07/06	31	409.84	18	409.06	410.00	13	18,816	0.07%
2018/07/05	21	431.14	8	439.13	418.00	13	18,552	0.07%
2018/07/04	28	446.77	27	446.61	451.50	1	18,560	0.01%
2018/07/03	15	461.13	15	466.63	450.00	0	18,296	0.00%
2018/07/02	26.1	438.81	41	443.13	458.50	-14.9	17,979	-0.08%
2018/06/29	13	412.19	17	410.06	417.00	-4	17,729	-0.02%
2018/06/28	7	382.64	9	382.72	390.00	-2	17,478	-0.01%
2018/06/27	18	373.14	25	374.20	372.50	-7	17,477	-0.04%
2018/06/26	5	348.90	6	343.17	358.50	-1	17,256	-0.01%
2018/06/25	10	333.00	14	325.39	326.00	-4	17,216	-0.02%
2018/06/22	13	331.27	12.4	330.02	320.50	0.6	17,293	0.00%
2018/06/21	103	363.97	13	359.77	350.00	90	17,171	0.52%	大買/
2018/06/20	78	356.77	16	370.66	357.00	62	17,200	0.36%
2018/06/19	14	400.29	7	401.64	394.00	7	17,286	0.04%
2018/06/15	6	400.00	11	405.00	411.00	-5	17,344	-0.03%
2018/06/14	8.1	405.35	8	400.56	394.00	0.1	17,317	0.00%
2018/06/13	42	396.31	15	401.97	405.00	27	17,391	0.16%
2018/06/12	18	409.44	8	415.25	407.00	10	17,416	0.06%
2018/06/11	8	418.13	26	417.13	414.50	-18	17,489	-0.10%
2018/06/08	1	414.00	6	410.00	407.50	-5	17,540	-0.03%
2018/06/07	15	412.60	17	411.03	415.50	-2	17,441	-0.01%
2018/06/06	2	383.25	30.1	383.99	390.50	-28.1	17,153	-0.16%
2018/06/05	38	366.11	9	363.00	355.00	29	16,994	0.17%
2018/06/04	22.1	381.91	25	384.02	378.00	-2.9	16,800	-0.02%
2018/06/01	12.4	381.19	7	379.43	378.00	5.4	16,659	0.03%
2018/05/31	24	388.04	44	385.76	387.50	-20	16,539	-0.12%
2018/05/30	28.3	371.82	49	369.59	385.00	-20.7	15,925	-0.13%
2018/05/29	25.2	369.15	31	367.63	366.50	-5.8	15,659	-0.04%
2018/05/28	32	360.50	35	363.97	373.50	-3	15,466	-0.02%
2018/05/25	39.1	333.10	33	332.08	340.00	6.1	15,140	0.04%
2018/05/24	35	304.07	44	303.09	314.00	-9	14,818	-0.06%
2018/05/23	47	319.31	39	327.92	306.00	8	14,468	0.06%
2018/05/22	17	323.26	22	328.41	340.00	-5	13,948	-0.04%
2018/05/21	2	296.75	3	301.33	309.50	-1	13,624	-0.01%
2018/05/18	5	291.80	1.3	289.36	281.50	3.7	13,546	0.03%
2018/05/17	3	282.00	6	281.50	281.50	-3	13,469	-0.02%
2018/05/16	6	314.00	4	307.88	312.50	2	13,429	0.01%
2018/05/15	2	307.25	6	304.50	312.50	-4	13,411	-0.03%
2018/05/14	0	0.00	4.1	281.70	284.50	-4.1	13,411	-0.03%
2018/05/11	6	264.42	3	276.00	259.00	3	13,396	0.02%
2018/05/10	3.1	256.16	0	0.00	261.00	3.1	13,388	0.02%
2018/05/09	2.2	244.31	5	244.90	246.00	-2.8	13,324	-0.02%
2018/05/08	9	229.94	8	231.25	232.00	1	13,264	0.01%
2018/05/07	16	241.22	23	242.09	249.50	-7	13,232	-0.05%
2018/05/04	49	229.87	42	227.83	227.00	7	12,909	0.05%
2018/05/03	52	211.88	53	212.95	225.00	-1	12,582	-0.01%
2018/05/02	29	196.29	26	201.54	206.00	3	12,074	0.02%
2018/04/30	34	188.81	32	188.77	187.50	2	11,809	0.02%
2018/04/27	11	186.73	29	185.28	188.00	-18	11,518	-0.16%
2018/04/26	7	173.36	10	174.65	171.00	-3	11,358	-0.03%
2018/04/25	14	174.75	15	173.63	168.00	-1	11,272	-0.01%
2018/04/24	21	179.24	15	181.10	172.00	6	11,178	0.05%
2018/04/23	3	180.00	7	179.36	180.00	-4	10,937	-0.04%
2018/04/20	36	174.43	27	168.89	164.00	9	10,913	0.08%
2018/04/19	13	174.04	17	179.56	181.00	-4	10,651	-0.04%
2018/04/18	19	159.66	28	158.93	169.00	-9	10,175	-0.09%
2018/04/17	41	152.93	45	154.69	157.50	-4	9,912	-0.04%
2018/04/16	54	144.79	15.6	142.62	145.50	38.4	9,297	0.41%
2018/04/13	4	131.75	8	131.81	132.50	-4	9,036	-0.04%
2018/04/11	8	132.00	9	129.56	129.00	-1	8,959	-0.01%
2018/04/10	21	127.60	16	128.34	129.50	5	8,925	0.06%
2018/04/09	3	120.33	5	120.20	122.00	-2	8,811	-0.02%
2018/04/03	5	119.00	9	119.28	120.00	-4	8,832	-0.05%
2018/04/02	8	121.63	10	122.15	121.50	-2	8,763	-0.02%
2018/03/31	10	119.95	4	120.50	120.00	6	8,657	0.07%
2018/03/30	9	121.44	10.1	121.42	119.00	-1.1	8,711	-0.01%
2018/03/29	2	117.50	4	116.88	118.50	-2	8,524	-0.02%
2018/03/28	10	114.60	4	114.50	115.00	6	8,432	0.07%
2018/03/27	9	117.72	12	117.58	119.50	-3	8,394	-0.04%
2018/03/26	4	111.25	9	111.67	111.00	-5	8,231	-0.06%
2018/03/23	32.1	116.58	17.1	115.54	112.50	15	8,240	0.18%
2018/03/22	52	118.99	34	120.26	119.50	18	8,166	0.22%
2018/03/21	13	113.46	12	112.46	112.50	1	7,858	0.01%
2018/03/20	13	110.50	8	110.19	109.50	5	7,735	0.06%
2018/03/19	22	109.77	8	109.56	110.00	14	7,620	0.18%
2018/03/16	111	106.99	18	106.97	105.00	93	7,456	1.25%	大買/
2018/03/15	3	104.00	7	103.93	106.00	-4	7,295	-0.05%
2018/03/14	1	98.40	5	98.76	98.50	-4	7,094	-0.06%
2018/03/13	6	94.95	2	95.55	96.00	4	6,960	0.06%
2018/03/12	0	0.00	2	94.50	95.40	-2	6,943	-0.03%
2018/03/09	1	93.00	1	93.70	93.00	0	6,918	0.00%
2018/03/08	1	94.00	3	93.83	94.00	-2	6,952	-0.03%
2018/03/07	3	93.93	2	95.50	93.10	1	6,963	0.01%
2018/03/06	7	95.76	4	95.38	95.10	3	6,992	0.04%
2018/03/05	2	94.10	2	93.95	93.80	0	6,990	0.00%
2018/03/02	2	91.95	7	90.31	91.10	-5	6,972	-0.07%
2018/03/01	0	0.00	2	88.70	89.90	-2	6,982	-0.03%
2018/02/27	4	88.85	3	87.33	86.40	1	7,003	0.01%
2018/02/26	2	85.80	0	0.00	87.50	2	7,019	0.03%
2018/02/23	4	85.75	1	88.30	83.30	3	6,937	0.04%
2018/02/22	0.1	85.30	1	84.80	85.70	-0.9	6,866	-0.01%
2018/02/21	2	86.35	0	0.00	86.40	2	6,865	0.03%
2018/02/09	1	85.30	2	84.65	84.20	-1	6,924	-0.01%
2018/02/08	3	87.47	0	0.00	88.00	3	6,952	0.04%
2018/02/07	4	90.43	5	90.66	89.20	-1	6,924	-0.01%
2018/02/06	7	88.59	1	89.10	87.30	6	6,841	0.09%
2018/02/05	1	92.00	0	0.00	96.20	1	6,701	0.01%
2018/02/02	3	98.00	2	98.90	95.80	1	6,646	0.02%
2018/02/01	1	97.60	2	98.50	98.00	-1	6,548	-0.02%
2018/01/31	1	97.20	3	97.80	98.30	-2	6,512	-0.03%
2018/01/30	1	96.80	1	97.00	97.50	0	6,446	0.00%
2018/01/29	2	97.35	3	97.80	98.00	-1	6,372	-0.02%
2018/01/26	8	90.95	2	90.60	92.20	6	6,257	0.10%
2018/01/25	6	95.53	139	99.02	95.40	-133	6,086	-2.19%	大賣/鉅額交易
2018/01/24	12	98.58	60	98.74	98.30	-48	6,071	-0.79%
2018/01/23	9	101.00	2	102.25	100.00	7	5,920	0.12%
2018/01/22	18	105.11	16	103.88	108.50	2	5,765	0.03%
2018/01/19	16	103.16	3	104.00	103.00	13	5,632	0.23%
2018/01/18	6	101.18	6	101.13	103.00	0	5,541	0.00%
2018/01/17	7	93.96	16	95.66	96.40	-9	5,378	-0.17%
2018/01/16	15	97.29	10	97.67	96.30	5	5,247	0.10%
2018/01/15	3	95.37	1	97.60	96.60	2	5,072	0.04%
2018/01/12	1	103.00	2	102.25	101.00	-1	4,902	-0.02%
2018/01/11	11	104.73	8	103.31	102.50	3	4,819	0.06%
2018/01/10	4	103.50	5	102.70	105.00	-1	4,689	-0.02%
2018/01/08	1	110.50	0	0.00	110.00	1	4,666	0.02%
2018/01/05	218	114.81	3	115.50	116.00	215	4,630	4.64%	大買/鉅額交易
2018/01/04	5	115.90	5	115.40	117.00	0	4,571	0.00%
2018/01/03	2	108.00	15	110.13	111.50	-13	4,456	-0.29%
2018/01/02	10	100.85	7	101.14	101.50	3	4,329	0.07%

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