華新科 (2492)-兆豐-東門券商分點個股進出

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
107.5
漲跌
▼3.0
漲幅
-2.71%
成交量
1,397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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/04/25	1	107.50	1	108.50	107.50	0	3,607	0.00%
2024/04/23	2	106.26	1	107.00	107.50	1	3,755	0.03%
2024/04/22	0	0.00	1	106.00	106.50	-1	3,764	-0.03%
2024/04/19	4	106.13	3	107.00	104.00	1	3,792	0.03%
2024/04/18	1	104.00	3	106.17	106.50	-2	3,779	-0.05%
2024/04/17	2	105.00	1	106.00	105.00	1	3,780	0.03%
2024/04/16	2	106.75	5	106.00	104.50	-3	3,764	-0.08%
2024/04/15	4	112.37	2	112.25	110.00	2	3,719	0.05%
2024/04/12	3	114.83	1	114.00	114.50	2	3,703	0.05%
2024/04/11	5	115.00	1	114.50	113.50	4	3,698	0.11%
2024/04/09	1	117.99	0	0.00	117.50	1	3,712	0.03%
2024/04/08	5	120.20	1	118.50	118.00	4	3,718	0.11%
2024/04/03	4	119.88	1	120.50	119.00	3	3,669	0.08%
2024/04/02	4	124.25	4	123.25	120.50	0	3,630	0.00%
2024/04/01	11	119.95	19	119.89	124.00	-8	3,358	-0.24%
2024/03/29	6	116.25	4	115.88	113.00	2	3,016	0.07%
2024/03/28	2	112.25	2	113.00	111.50	0	2,842	0.00%
2024/03/27	1	109.00	0	0.00	109.00	1	2,777	0.04%
2024/03/26	1	109.00	7	109.79	109.00	-6	2,790	-0.21%
2024/03/25	2	110.25	1	111.50	109.50	1	2,803	0.04%
2024/03/22	0	108.00	1	109.50	109.50	-1	2,835	-0.03%
2024/03/21	0	0.00	7	108.07	109.00	-7	2,890	-0.24%
2024/03/20	3	108.67	0	0.00	107.00	3	3,059	0.10%
2024/03/19	0	0.00	1	108.00	108.00	-1	3,137	-0.03%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/15	2	106.25	2	107.50	106.50	0	3,214	0.00%
2024/03/14	2	105.50	5	106.10	107.50	-3	3,330	-0.09%
2024/03/13	2	104.00	1	103.50	103.50	1	3,348	0.03%
2024/03/12	2	106.00	1	106.00	105.50	1	3,379	0.03%
2024/03/11	1	102.50	1	104.50	104.00	0	3,469	0.00%
2024/03/08	0	0.00	1	106.00	102.50	-1	3,657	-0.03%
2024/03/07	1	104.51	1	105.00	104.50	0	3,746	0.00%
2024/03/06	1	106.51	0	0.00	107.00	1	3,982	0.03%
2024/03/05	4	108.38	5	108.00	108.00	-1	4,272	-0.02%
2024/03/04	1	110.00	0	0.00	109.00	1	4,763	0.02%
2024/02/29	4	111.88	4	112.38	112.00	0	4,915	0.00%
2024/02/27	1	110.00	0	0.00	108.50	1	5,122	0.02%
2024/02/26	1	109.50	1	110.50	111.50	0	5,182	0.00%
2024/02/23	7	112.29	0	0.00	111.50	7	5,212	0.13%
2024/02/22	4	112.50	0	0.00	113.00	4	5,213	0.08%
2024/02/21	4	113.63	1	112.50	113.00	3	5,245	0.06%
2024/02/19	1	114.00	0	0.00	114.00	1	5,224	0.02%
2024/02/15	0	0.00	1	110.00	111.50	-1	5,289	-0.02%
2024/02/01	0	0.00	6	108.00	108.00	-6	5,405	-0.11%
2024/01/30	1	109.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	0	0.00	1	110.00	110.50	-1	5,693	-0.02%
2024/01/26	1	107.50	0	0.00	108.00	1	5,968	0.02%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	0	109.50	0	0.00	109.00	0	6,635	0.00%
2024/01/23	0	0.00	1	109.50	110.00	-1	6,637	-0.02%
2024/01/19	6	106.00	6	107.00	107.50	0	6,628	0.00%
2024/01/18	1	107.50	1	108.50	107.00	0	6,594	0.00%
2024/01/17	27	113.81	21	107.36	107.00	6	6,572	0.09%
2024/01/16	1	111.00	0	0.00	111.00	1	6,437	0.02%
2024/01/15	3	113.33	4	111.25	114.50	-1	6,419	-0.02%
2024/01/12	5	110.00	2	110.00	110.00	3	6,378	0.05%
2024/01/11	1	111.00	1	112.00	112.50	0	6,351	0.00%
2024/01/09	1	112.50	2	114.00	113.00	-1	6,372	-0.02%
2024/01/08	1	115.50	0	0.00	114.00	1	6,387	0.02%
2024/01/04	1	117.00	1	117.00	116.00	0	6,476	0.00%
2024/01/03	1	118.50	0	0.00	118.00	1	6,470	0.02%
2024/01/02	1	122.00	1	125.50	121.00	0	6,421	0.00%
2023/12/29	1	121.99	0	0.00	123.00	1	6,388	0.02%
2023/12/28	3	123.17	3	123.67	123.00	0	6,380	0.00%
2023/12/27	2	122.25	0	0.00	122.00	2	6,349	0.03%
2023/12/26	4	122.62	1	123.00	122.50	3	6,324	0.05%
2023/12/25	1	124.50	1	124.50	124.00	0	6,276	0.00%
2023/12/22	2	123.25	0	0.00	122.00	2	6,259	0.03%
2023/12/21	1	123.51	1.2	124.75	123.50	-0.2	6,230	0.00%
2023/12/20	3	124.67	1	125.00	124.50	2	6,209	0.03%
2023/12/19	0	125.00	3	127.33	125.00	-3	6,196	-0.05%
2023/12/18	1	128.00	0	0.00	128.50	1	6,165	0.02%
2023/12/15	2	133.00	0	0.00	130.50	2	6,163	0.03%
2023/12/14	0	0.00	1	135.50	134.00	-1	6,053	-0.02%
2023/12/13	1	133.50	1	135.00	132.50	0	5,999	0.00%
2023/12/12	1	134.00	1	135.50	132.00	0	5,991	0.00%
2023/12/11	1	137.00	0	134.50	134.50	1	5,960	0.02%
2023/12/08	1	131.50	2	131.25	132.50	-1	5,858	-0.02%
2023/12/07	1	134.00	2.1	134.45	133.00	-1.1	5,800	-0.02%
2023/12/06	3	135.00	5	134.50	134.00	-2	5,791	-0.03%
2023/12/05	4	137.50	2	139.26	136.50	2	5,742	0.03%
2023/12/04	0	0.00	3	141.50	140.50	-3	5,676	-0.05%
2023/12/01	5	140.21	3	141.33	140.00	2	5,655	0.04%
2023/11/30	44	139.32	41.1	137.20	136.50	3	5,545	0.05%
2023/11/29	30	136.22	30	138.02	139.50	0	5,607	0.00%
2023/11/28	1.1	125.99	3	125.50	127.00	-1.9	5,566	-0.03%
2023/11/27	2	121.75	2	120.50	120.00	0	5,470	0.00%
2023/11/24	4	125.25	3	126.83	124.00	1	5,395	0.02%
2023/11/23	2	120.50	1	120.00	122.00	1	5,097	0.02%
2023/11/22	0	117.00	2	118.75	120.00	-2	4,996	-0.04%
2023/11/21	2	116.51	1	117.50	116.50	1	4,921	0.02%
2023/11/20	3	116.33	1	117.00	116.00	2	4,900	0.04%
2023/11/17	1	118.50	4	118.38	119.50	-3	4,843	-0.06%
2023/11/16	2	117.25	1	118.00	117.00	1	4,848	0.02%
2023/11/15	3	117.17	2	118.25	117.00	1	4,832	0.02%
2023/11/14	3	117.50	0	0.00	116.50	3	4,799	0.06%
2023/11/13	1	121.50	1	123.00	121.50	0	4,733	0.00%
2023/11/10	2	122.25	0	0.00	121.50	2	4,696	0.04%
2023/11/09	18	124.19	19	124.08	124.00	-1	4,613	-0.02%
2023/11/08	3	127.00	8	123.31	123.50	-5	4,562	-0.11%
2023/11/07	3	123.83	2	124.00	124.50	1	4,481	0.02%
2023/11/06	0	122.50	0	0.00	123.50	0	4,397	0.00%
2023/11/03	20	122.28	25	122.24	122.00	-5	4,290	-0.12%
2023/11/02	17.2	115.27	17	115.29	118.50	0.2	4,019	0.00%
2023/11/01	7	110.14	10	112.50	111.00	-3	3,663	-0.08%
2023/10/31	0	105.00	1	106.00	104.50	-1	3,393	-0.03%
2023/10/30	0	0.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/27	1	104.00	0	0.00	103.00	1	3,394	0.03%
2023/10/26	1	105.00	0	0.00	103.50	1	3,399	0.03%
2023/10/25	0	108.00	0	0.00	107.50	0	3,411	0.00%
2023/10/24	0	108.50	1	108.00	108.50	-1	3,414	-0.03%
2023/10/23	0	107.00	0	0.00	106.50	0	3,406	0.00%
2023/10/20	0	104.50	0	0.00	106.50	0	3,405	0.00%
2023/10/19	0	105.00	0	0.00	106.00	0	3,429	0.00%
2023/10/17	6	108.25	0	107.67	107.00	6	3,445	0.17%
2023/10/16	0	0.00	1	108.47	108.50	-1	3,457	-0.03%
2023/10/13	2	106.25	2	108.00	108.00	0	3,490	0.00%
2023/10/12	0	107.00	5	105.90	108.00	-5	3,510	-0.14%
2023/10/11	1	101.00	2	101.50	102.00	-1	3,454	-0.03%
2023/10/06	0	100.00	0	0.00	99.90	0	3,476	0.00%
2023/10/05	2	100.01	1	101.00	100.00	1	3,482	0.03%
2023/10/03	2	101.75	0	0.00	100.50	2	3,477	0.06%
2023/10/02	0	0.00	1	103.50	103.50	-1	3,476	-0.03%
2023/09/27	2	101.25	1	102.00	102.00	1	3,494	0.03%
2023/09/26	1	102.50	0	103.00	101.50	1	3,495	0.03%
2023/09/22	1	99.20	4	101.75	103.50	-3	3,520	-0.09%
2023/09/21	0	0.00	2	99.20	99.60	-2	3,548	-0.06%
2023/09/20	3	104.50	1	107.50	103.50	2	3,493	0.06%
2023/09/19	2	106.51	1	109.50	106.00	1	3,442	0.03%
2023/09/18	3	107.67	0	0.00	108.00	3	3,369	0.09%
2023/09/15	2	106.25	3	107.33	108.00	-1	3,331	-0.03%
2023/09/14	1	105.50	2	106.75	107.00	-1	3,297	-0.03%
2023/09/13	2	105.50	2	107.48	105.50	0	3,280	0.00%
2023/09/12	1	104.00	4	105.75	106.00	-3	3,264	-0.09%
2023/09/11	1	105.50	0	107.00	105.00	1	3,251	0.03%
2023/09/08	0	0.00	0	105.00	106.00	0	3,229	0.00%
2023/09/07	2	106.50	0	0.00	106.50	2	3,205	0.06%
2023/09/06	2	106.75	3	107.50	111.00	-1	3,129	-0.03%
2023/09/04	5	108.60	3	109.00	107.00	2	2,971	0.07%
2023/09/01	3	99.90	14	106.07	108.00	-11	2,638	-0.42%
2023/08/31	0	0.00	3	97.00	98.60	-3	2,250	-0.13%
2023/08/30	0	96.20	1	96.20	95.90	-1	2,274	-0.04%
2023/08/29	2	94.60	0	0.00	95.80	2	2,332	0.09%
2023/08/28	1	94.90	1	96.00	94.90	0	2,361	0.00%
2023/08/24	1	95.50	0	0.00	95.40	1	2,458	0.04%
2023/08/23	0	95.50	1	96.10	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	1	96.21	96.30	-1	2,500	-0.04%
2023/08/18	1	93.53	3	95.40	94.50	-2	2,490	-0.08%
2023/08/17	1	90.38	2	92.95	94.00	-1	2,490	-0.04%
2023/08/16	1	89.81	1	91.30	91.30	0	2,480	0.00%
2023/08/15	1	91.20	0	0.00	91.10	1	2,505	0.04%
2023/08/14	0	91.40	1	92.00	91.10	-1	2,540	-0.04%
2023/08/11	0	0.00	1	90.80	91.50	-1	2,558	-0.04%
2023/08/09	0	90.50	0	0.00	90.30	0	2,610	0.00%
2023/08/08	0	91.70	0	0.00	91.30	0	2,629	0.00%
2023/08/07	0	92.90	0	0.00	92.70	0	2,650	0.00%
2023/08/04	1	93.10	0	0.00	93.00	1	2,678	0.04%
2023/08/02	1	93.50	0	0.00	93.30	1	2,678	0.04%
2023/08/01	1	95.10	1	96.20	94.70	0	2,797	0.00%
2023/07/31	0	96.60	0	0.00	94.90	0	2,977	0.00%
2023/07/28	2	94.21	2	95.05	95.70	0	2,962	0.00%
2023/07/25	0	0.00	1	95.10	95.00	-1	2,934	-0.03%
2023/07/24	6	95.71	0	0.00	94.10	6	2,945	0.20%
2023/07/21	5	97.44	1	96.80	97.30	4	2,935	0.14%
2023/07/19	1	99.50	0	0.00	98.50	1	2,970	0.03%
2023/07/18	0	100.00	1	100.50	99.30	-1	3,009	-0.03%
2023/07/17	1	96.80	5	99.04	100.50	-4	2,991	-0.13%
2023/07/13	0	0.00	1	97.20	96.40	-1	3,004	-0.03%
2023/07/12	0	95.80	0	0.00	95.60	0	3,029	0.00%
2023/07/11	0	0.00	1	96.20	96.60	-1	3,173	-0.03%
2023/07/06	1	95.01	0	0.00	94.80	1	3,681	0.03%
2023/07/05	0	0.00	5	97.20	96.10	-5	3,830	-0.13%
2023/07/04	0	0.00	4	96.70	96.60	-4	3,818	-0.10%
2023/07/03	0	0.00	5	96.50	96.50	-5	3,832	-0.13%
2023/06/30	1	96.01	1	97.00	95.40	0	3,864	0.00%
2023/06/29	0	0.00	1	97.60	96.80	-1	3,841	-0.03%
2023/06/27	0	94.70	0	0.00	93.60	0	3,781	0.00%
2023/06/26	0	0.00	1	94.50	94.80	-1	3,767	-0.03%
2023/06/21	1	95.00	1	96.40	94.90	0	3,782	0.00%
2023/06/20	1	94.90	0	0.00	94.80	1	3,767	0.03%
2023/06/16	2	95.50	2	96.60	95.80	0	3,753	0.00%
2023/06/14	3	95.60	0	0.00	95.70	3	3,742	0.08%
2023/06/13	0	0.00	1	96.00	96.10	-1	3,752	-0.03%
2023/06/12	1	95.00	1	94.90	94.80	0	3,752	0.00%
2023/06/09	0	0.00	1	96.10	96.10	-1	3,703	-0.03%
2023/06/08	2	95.50	0	0.00	95.10	2	3,694	0.05%
2023/06/07	4	98.98	0	0.00	99.10	4	3,651	0.11%
2023/06/06	6	101.10	0	0.00	99.00	6	3,634	0.17%
2023/06/02	1	105.50	2	105.00	105.50	-1	3,542	-0.03%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	0	0.00	8	103.81	104.00	-8	3,541	-0.23%
2023/05/30	0	0.00	1	100.00	100.00	-1	3,488	-0.03%
2023/05/26	1	99.10	3	100.27	100.50	-2	3,572	-0.06%
2023/05/25	2	99.05	0	0.00	99.50	2	3,578	0.06%
2023/05/24	1	99.00	2	99.80	100.00	-1	3,610	-0.03%
2023/05/22	0	0.00	2	100.25	100.50	-2	3,656	-0.05%
2023/05/19	3	99.53	0	0.00	98.60	3	3,757	0.08%
2023/05/18	0	0.00	6	100.00	100.00	-6	3,904	-0.15%
2023/05/17	1	98.50	1	99.50	98.40	0	3,903	0.00%
2023/05/11	1	97.80	0	0.00	96.60	1	3,945	0.03%
2023/05/10	1	99.10	1	99.30	98.70	0	3,936	0.00%
2023/05/08	1	100.00	1	99.90	99.80	0	3,908	0.00%
2023/05/05	1	102.00	7	99.21	102.00	-6	3,817	-0.16%
2023/05/04	0	0.00	2	94.70	94.30	-2	3,859	-0.05%
2023/05/02	1	95.80	0	0.00	95.90	1	4,090	0.02%
2023/04/28	6	95.68	1	96.30	95.40	5	4,112	0.12%
2023/04/27	1	92.80	1	94.00	93.70	0	4,077	0.00%
2023/04/26	0	0.00	1	93.70	94.00	-1	4,061	-0.02%
2023/04/25	1	93.10	21	93.20	93.30	-20	4,030	-0.50%
2023/04/24	4	97.38	0	0.00	96.70	4	3,990	0.10%
2023/04/21	5	98.58	5	101.80	97.10	0	3,959	0.00%
2023/04/20	3	103.33	3	103.17	102.00	0	3,892	0.00%
2023/04/19	2	104.75	0	0.00	103.00	2	3,884	0.05%
2023/04/18	6	106.58	1	108.50	106.00	5	3,843	0.13%
2023/04/17	11	107.45	10	107.00	107.00	1	3,789	0.03%
2023/04/14	2	110.25	3	110.83	110.50	-1	3,725	-0.03%
2023/04/13	19	110.16	3	111.67	109.00	16	3,574	0.45%
2023/04/12	5	108.80	7	109.14	110.00	-2	3,373	-0.06%
2023/04/11	1	100.00	2	101.50	102.50	-1	3,130	-0.03%
2023/04/10	2	100.00	5	102.28	100.00	-3	3,037	-0.10%
2023/04/07	0	94.40	0	0.00	94.70	0	2,876	0.00%
2023/04/06	2	94.20	1	94.90	94.70	1	2,867	0.03%
2023/03/31	3	98.23	4	97.28	96.70	-1	2,850	-0.04%
2023/03/30	2	95.50	1	95.50	95.50	1	2,825	0.04%
2023/03/29	1	94.40	0	0.00	94.10	1	2,840	0.04%
2023/03/28	3	96.52	0	0.00	94.80	3	2,858	0.11%
2023/03/27	0	96.80	1	96.80	96.60	-1	2,868	-0.03%
2023/03/24	0	0.00	1	97.40	98.00	-1	2,895	-0.03%
2023/03/23	0	0.00	1	95.50	96.20	-1	2,865	-0.03%
2023/03/20	0	0.00	1	93.90	94.10	-1	2,897	-0.03%
2023/03/15	1	94.40	2	94.45	94.70	-1	2,884	-0.03%
2023/03/14	1	94.10	1	93.86	93.50	0	2,882	0.00%
2023/03/13	2	94.50	1	94.90	95.00	1	2,909	0.03%
2023/03/10	6	96.07	3	95.20	95.30	3	2,904	0.10%
2023/03/09	6	100.17	0	0.00	98.70	6	2,871	0.21%
2023/03/08	3	100.67	3	101.33	100.50	0	2,855	0.00%
2023/03/06	2	99.30	9	100.02	102.00	-7	2,805	-0.25%
2023/03/03	3	97.70	3	98.00	97.60	0	2,749	0.00%
2023/03/02	7	96.47	0	0.00	95.90	7	2,722	0.26%
2023/03/01	3	97.43	1	97.30	97.10	2	2,690	0.07%
2023/02/24	0	0.00	1	101.00	100.50	-1	2,619	-0.04%
2023/02/23	0	0.00	1	100.50	101.00	-1	2,578	-0.04%
2023/02/22	2	99.00	0.1	98.70	98.10	2	2,553	0.08%
2023/02/21	0.1	101.00	1	101.50	101.00	-1	2,515	-0.04%
2023/02/20	1	100.50	4.1	100.98	100.50	-3.1	2,502	-0.12%
2023/02/17	0	0.00	1	101.00	101.00	-1	2,476	-0.04%
2023/02/16	0	0.00	4	98.48	100.50	-4	2,360	-0.17%
2023/02/15	2	94.40	0	0.00	93.90	2	2,239	0.09%
2023/02/14	4	94.83	3	95.30	95.70	1	2,217	0.05%
2023/02/13	0	0.00	1	93.20	93.70	-1	2,211	-0.05%
2023/02/10	1	94.30	0.1	94.20	93.00	0.9	2,224	0.04%
2023/02/09	3.1	95.63	0	0.00	94.80	3.1	2,220	0.14%
2023/02/08	4	98.85	7	98.81	98.70	-3	2,154	-0.14%
2023/02/07	1	98.00	0	0.00	98.50	1	2,151	0.05%
2023/02/06	4.1	98.73	1	99.00	98.70	3.1	2,182	0.14%
2023/02/03	2	101.01	2	101.50	100.00	0	2,200	0.00%
2023/02/02	4	102.75	5	101.40	101.50	-1	2,212	-0.04%
2023/02/01	0.1	96.00	31	93.62	98.80	-31	2,022	-1.53%
2023/01/31	10	88.60	2	89.80	89.90	8	1,830	0.44%
2023/01/30	0	0.00	4	87.15	87.70	-4	1,790	-0.22%
2023/01/16	3	84.50	0	0.00	84.50	3	1,794	0.17%
2023/01/13	0	84.50	1	86.40	84.10	-1	1,796	-0.06%
2023/01/06	0	0.00	1	82.00	82.40	-1	1,844	-0.05%
2023/01/05	1	81.20	3	82.00	81.00	-2	1,850	-0.11%
2023/01/03	3	79.20	0	0.00	79.20	3	1,859	0.16%
2022/12/30	0	0.00	4	79.00	79.00	-4	1,868	-0.21%
2022/12/29	1	77.70	0	0.00	78.20	1	1,880	0.05%
2022/12/27	0	0.00	1	80.00	79.90	-1	1,910	-0.05%
2022/12/26	0	0.00	5	78.70	79.00	-5	1,930	-0.26%
2022/12/23	1	78.00	0	0.00	78.70	1	1,957	0.05%
2022/12/22	0	0.00	1	79.70	79.80	-1	1,986	-0.05%
2022/12/20	2	80.40	0	0.00	78.00	2	1,984	0.10%
2022/12/19	0	80.60	0	0.00	80.50	0	1,998	0.00%
2022/12/16	1	81.40	0	0.00	81.00	1	1,986	0.05%
2022/12/15	0	83.10	0	0.00	82.80	0	1,961	0.00%
2022/12/14	0	0.00	0.1	83.00	83.20	-0.1	1,983	0.00%
2022/12/13	2.1	82.92	0	0.00	81.90	2.1	1,988	0.10%
2022/12/12	1	81.10	2	83.60	84.50	-1	1,974	-0.05%
2022/12/08	1	82.30	0	0.00	82.40	1	1,972	0.05%
2022/12/06	3	86.93	1	85.80	85.80	2	1,964	0.10%
2022/12/05	1	89.30	0	0.00	89.00	1	1,998	0.05%
2022/12/02	1	87.80	2	88.50	88.40	-1	2,000	-0.05%
2022/12/01	1	88.70	0	0.00	87.90	1	1,998	0.05%
2022/11/30	0	0.00	3	87.03	87.30	-3	1,984	-0.15%
2022/11/29	0	0.00	1	85.00	85.40	-1	1,979	-0.05%
2022/11/28	1	84.20	2	84.40	84.10	-1	1,976	-0.05%
2022/11/25	1	85.70	1	86.70	85.20	0	1,987	0.00%
2022/11/24	0	0.00	1	85.40	86.40	-1	1,993	-0.05%
2022/11/23	5	84.74	0	0.00	84.20	5	1,994	0.25%
2022/11/21	1	86.30	2	85.20	85.20	-1	2,018	-0.05%
2022/11/18	17	87.94	0	0.00	86.90	17	2,012	0.84%
2022/11/17	2	87.70	1	87.70	88.40	1	2,003	0.05%
2022/11/16	1	86.80	0	0.00	87.30	1	1,996	0.05%
2022/11/15	0	0.00	7	88.11	88.40	-7	1,980	-0.35%
2022/11/11	5	85.70	6	87.87	85.60	-1	1,977	-0.05%
2022/11/10	5	84.70	0	0.00	84.70	5	1,929	0.26%
2022/11/09	0	0.00	10	83.74	84.10	-10	1,921	-0.52%
2022/11/08	0	0.00	1	82.30	81.20	-1	1,873	-0.05%
2022/11/03	0	0.00	1	80.20	80.60	-1	1,832	-0.05%
2022/11/02	2	79.60	1	80.20	79.50	1	1,824	0.05%
2022/11/01	2	81.10	2	80.60	81.50	0	1,785	0.00%
2022/10/31	1	74.30	12	78.07	79.00	-11	1,729	-0.64%
2022/10/28	1	73.70	1	76.70	73.10	0	1,671	0.00%
2022/10/27	0	0.00	5	78.80	79.00	-5	1,631	-0.31%
2022/10/26	1	77.80	0	0.00	77.00	1	1,639	0.06%
2022/10/25	0	0.00	5	78.10	77.00	-5	1,637	-0.31%
2022/10/24	0	0.00	1	77.30	76.80	-1	1,620	-0.06%
2022/10/20	6	75.93	0	0.00	75.30	6	1,606	0.37%
2022/10/19	5	78.30	0	0.00	78.00	5	1,591	0.31%
2022/10/18	5	77.10	7	78.80	79.00	-2	1,565	-0.13%
2022/10/17	7	76.90	2	74.60	76.90	5	1,562	0.32%
2022/10/14	0	0.00	6	74.87	75.30	-6	1,580	-0.38%
2022/10/13	9	73.63	1	73.30	71.90	8	1,593	0.50%
2022/10/12	1	75.40	0	0.00	74.80	1	1,603	0.06%
2022/10/11	0	0.00	3	75.00	74.60	-3	1,618	-0.19%
2022/10/06	0	0.00	2	78.35	78.90	-2	1,637	-0.12%
2022/10/05	5	78.24	1	78.40	78.20	4	1,639	0.24%
2022/09/27	0	0.00	10	77.90	78.10	-10	1,687	-0.59%
2022/09/26	2	77.30	0	0.00	77.00	2	1,720	0.12%
2022/09/22	1	83.90	0	0.00	84.30	1	1,779	0.06%
2022/09/21	1	85.00	0	0.00	85.40	1	1,782	0.06%
2022/09/20	1	86.60	0	0.00	86.60	1	1,763	0.06%
2022/09/15	11	92.45	1	91.90	90.50	10	1,767	0.57%
2022/09/14	1	90.50	0	0.00	91.60	1	1,772	0.06%
2022/09/12	0	0.00	2	92.60	92.90	-2	1,817	-0.11%
2022/09/08	0	0.00	1	86.30	87.40	-1	1,799	-0.06%
2022/09/07	1	84.10	2	84.30	84.20	-1	1,786	-0.06%
2022/09/05	1	87.20	3	89.80	87.40	-2	1,820	-0.11%
2022/09/01	1	91.10	0	0.00	90.20	1	1,837	0.05%
2022/08/30	1	90.90	1	91.30	91.60	0	1,817	0.00%
2022/08/29	2	90.85	0	0.00	90.20	2	1,819	0.11%
2022/08/25	0	0.00	1	93.50	94.00	-1	1,843	-0.05%
2022/08/24	2	92.30	4	91.93	91.70	-2	1,850	-0.11%
2022/08/19	0	0.00	1	94.80	94.80	-1	1,950	-0.05%
2022/08/18	2	92.70	1	92.80	93.40	1	1,949	0.05%
2022/08/17	0	0.00	1	94.70	94.80	-1	1,934	-0.05%
2022/08/16	2	93.65	3	94.13	93.40	-1	1,923	-0.05%
2022/08/15	0	0.00	1	94.70	94.70	-1	1,914	-0.05%
2022/08/12	0	0.00	1	92.70	93.50	-1	1,913	-0.05%
2022/08/11	2	91.30	1	91.10	91.50	1	1,917	0.05%
2022/08/08	1	94.00	0	0.00	94.00	1	1,963	0.05%
2022/08/03	1	96.70	1	98.10	96.40	0	2,033	0.00%
2022/08/02	1	96.60	0	0.00	96.00	1	2,068	0.05%
2022/08/01	1	100.00	0	0.00	99.40	1	2,112	0.05%
2022/07/28	2	99.95	1	101.00	101.00	1	2,169	0.05%
2022/07/27	0	0.00	1	101.00	101.50	-1	2,218	-0.05%
2022/07/26	1	100.00	1	100.00	99.50	0	2,220	0.00%
2022/07/25	4	101.25	1	102.50	102.00	3	2,221	0.14%
2022/07/22	0	0.00	0	102.75	102.00	0	2,232	0.00%
2022/07/21	4.3	101.07	4	102.37	102.50	0.3	2,237	0.01%
2022/07/20	2	100.75	0	0.00	98.80	2	2,209	0.09%
2022/07/19	0	0.00	2	100.19	99.90	-2	2,217	-0.09%
2022/07/18	2	98.30	2	98.97	99.00	0	2,197	0.00%
2022/07/15	0	0.00	0	96.51	96.30	0	2,184	0.00%
2022/07/14	1	95.30	1.1	95.82	95.90	-0.1	2,225	0.00%
2022/07/13	0	0.00	4.1	93.24	92.00	-4.1	2,215	-0.18%
2022/07/12	2	90.30	0.1	91.07	90.00	1.9	2,209	0.09%
2022/07/11	2	92.30	0	91.74	91.50	2	2,197	0.09%
2022/07/08	2.3	94.61	2	95.59	94.50	0.2	2,180	0.01%
2022/07/07	4	89.83	7.1	90.81	91.40	-3.1	2,129	-0.14%
2022/07/06	3	88.10	4	88.65	87.60	-1	2,123	-0.05%
2022/07/05	3	88.00	2	87.70	88.60	1	2,149	0.04%
2022/07/04	1	84.20	1	86.00	85.80	0	2,128	0.00%
2022/07/01	3	89.37	5	87.48	82.70	-2	2,102	-0.09%
2022/06/29	0	0.00	0	93.67	93.10	0	2,000	0.00%
2022/06/27	1	96.20	1	96.91	97.90	0	1,996	0.00%
2022/06/24	0	0.00	0	95.66	95.00	0	1,995	0.00%
2022/06/23	0	0.00	0	94.24	93.60	0	1,987	0.00%
2022/06/22	0	0.00	0	94.85	93.10	0	1,977	0.00%
2022/06/21	0	0.00	0.1	97.03	97.70	-0.1	1,959	0.00%
2022/06/20	2	96.69	7	96.20	94.50	-5	1,961	-0.26%
2022/06/17	0	0.00	1	100.50	100.50	-1	1,903	-0.05%
2022/06/15	0	106.00	0	0.00	105.50	0	1,869	0.00%
2022/06/13	1	107.50	0	0.00	107.00	1	1,903	0.05%
2022/06/08	1	119.00	0	0.00	118.00	1	1,893	0.05%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1	117.00	0	0.00	120.00	1	1,916	0.05%
2022/06/01	0	117.00	1	117.50	116.50	-1	1,952	-0.05%
2022/05/31	5	116.00	0	0.00	116.00	5	1,951	0.26%
2022/05/30	2	116.50	3.1	117.15	116.50	-1.1	1,952	-0.06%
2022/05/27	2.1	113.05	3	115.00	116.00	-0.9	1,899	-0.05%
2022/05/25	1	111.00	1	112.00	111.00	0	1,904	0.00%
2022/05/24	1	108.50	0	0.00	108.00	1	1,942	0.05%
2022/05/20	2	111.25	1	112.00	111.50	1	2,002	0.05%
2022/05/18	2	114.00	0	0.00	113.00	2	2,013	0.10%
2022/05/17	0	107.50	2	110.50	112.50	-2	1,983	-0.10%
2022/05/16	4	106.50	4	107.50	106.50	0	1,962	0.00%
2022/05/13	0	105.50	0	0.00	106.50	0	1,960	0.00%
2022/05/12	0	106.50	1	105.00	104.00	-1	1,959	-0.05%
2022/05/11	2	106.50	1	107.00	107.00	1	1,937	0.05%
2022/05/09	1	108.00	0	0.00	108.50	1	1,890	0.05%
2022/05/05	1	119.00	0	0.00	118.00	1	1,829	0.05%
2022/05/04	1	117.50	18	118.28	117.50	-17	1,823	-0.93%
2022/04/28	3	122.50	3	121.83	122.50	0	1,798	0.00%
2022/04/27	2	119.00	0	0.00	121.00	2	1,787	0.11%
2022/04/26	3	120.83	2	123.00	121.00	1	1,777	0.06%
2022/04/25	0	122.50	0	0.00	121.50	0	1,827	0.00%
2022/04/20	31	127.06	31	128.45	129.00	0	1,853	0.00%
2022/04/19	2	129.50	2	129.75	129.50	0	1,855	0.00%
2022/04/14	1	132.00	1	131.50	131.50	0	1,985	0.00%
2022/04/12	0	128.00	0	0.00	128.00	0	2,103	0.00%
2022/04/11	0	129.14	0	0.00	128.50	0	2,361	0.00%
2022/04/07	0	137.79	0	0.00	135.50	0	2,394	0.00%
2022/04/06	3	139.00	0	0.00	139.50	3	2,384	0.13%
2022/04/01	0	141.00	0	0.00	141.00	0	2,389	0.00%
2022/03/31	0	143.00	0	0.00	142.00	0	2,416	0.00%
2022/03/29	1	141.00	1	140.50	141.00	0	2,473	0.00%
2022/03/28	0	140.00	0	0.00	140.00	0	2,517	0.00%
2022/03/25	0	142.00	0	0.00	141.00	0	2,537	0.00%
2022/03/24	0	144.00	0	0.00	144.00	0	2,548	0.00%
2022/03/23	0	145.79	0	0.00	145.00	0	2,577	0.00%
2022/03/22	6	145.00	6	144.58	145.00	0	2,617	0.00%
2022/03/21	4	144.00	4	145.00	144.00	0	2,726	0.00%
2022/03/17	0	0.00	3	141.83	144.50	-3	2,810	-0.11%
2022/03/16	2	138.25	0	0.00	136.00	2	2,793	0.07%
2022/03/14	0	0.00	3	142.50	141.50	-3	2,835	-0.11%
2022/03/10	0	0.00	4	142.88	142.50	-4	2,981	-0.13%
2022/03/09	4	139.50	1	140.50	139.50	3	3,012	0.10%
2022/03/08	3	139.00	2	138.50	138.00	1	3,068	0.03%
2022/03/07	0	0.00	3	142.00	142.00	-3	3,125	-0.10%
2022/03/04	0	148.29	0	0.00	148.00	0	3,559	0.00%
2022/03/03	10	150.00	10	151.45	150.00	0	3,658	0.00%
2022/03/02	0	150.50	0	0.00	151.00	0	3,710	0.00%
2022/02/24	0	150.00	0	0.00	146.50	0	3,894	0.00%
2022/02/23	0	0.00	1.2	152.50	151.50	-1.2	3,966	-0.03%
2022/02/22	0	0.00	3	154.33	153.50	-3	4,041	-0.07%
2022/02/21	1	157.00	0	0.00	157.50	1	4,181	0.02%
2022/02/17	7	158.50	7	159.29	158.50	0	4,386	0.00%
2022/02/16	0.1	158.50	5	158.50	158.50	-4.9	4,434	-0.11%
2022/02/15	5	155.00	5	155.00	155.00	0	4,472	0.00%
2022/02/14	0	155.00	0	0.00	154.50	0	4,496	0.00%
2022/02/11	2	158.00	0	0.00	159.50	2	4,542	0.04%
2022/02/10	2	159.00	2	159.00	158.50	0	4,635	0.00%
2022/02/09	6	158.33	6	157.75	158.50	0	4,670	0.00%
2022/02/08	6	155.75	6	155.17	156.50	0	4,725	0.00%
2022/02/07	0	0.00	0.1	152.50	153.50	-0.1	4,964	0.00%
2022/01/26	0.2	151.00	0	0.00	150.50	0.2	5,156	0.00%
2022/01/21	0	155.50	0	0.00	155.50	0	5,227	0.00%
2022/01/20	2	158.50	2	157.25	158.50	0	5,272	0.00%
2022/01/19	0	156.50	0	0.00	156.50	0	5,293	0.00%
2022/01/18	7	158.14	8	159.44	157.50	-1	5,301	-0.02%
2022/01/17	2	157.00	3	156.00	157.00	-1	5,263	-0.02%
2022/01/14	6	154.25	5	154.40	154.50	1	5,266	0.02%
2022/01/13	1	154.01	0	0.00	154.50	1	5,271	0.02%
2022/01/12	0	158.50	0	0.00	156.00	0	5,279	0.00%
2022/01/11	0	161.50	0	0.00	160.50	0	5,269	0.00%
2022/01/07	4	167.00	4	171.25	167.00	0	5,231	0.00%
2022/01/06	1.2	171.58	0	0.00	171.50	1.2	5,233	0.02%
2022/01/05	1	175.45	1	174.00	173.00	0	5,265	0.00%
2022/01/04	17	178.38	18	176.69	177.00	-1	5,217	-0.02%
2022/01/03	10.2	170.99	17	169.50	171.00	-6.8	4,972	-0.14%
2021/12/30	2	166.75	1.2	166.92	167.00	0.8	4,978	0.02%
2021/12/29	5	166.50	3	168.00	166.50	2	5,008	0.04%
2021/12/28	2	167.50	2	167.75	167.50	0	5,039	0.00%
2021/12/24	8	166.38	2	170.00	166.00	6	5,096	0.12%
2021/12/23	5	169.10	4	170.00	169.00	1	5,131	0.02%
2021/12/22	0	0.00	5	169.00	169.00	-5	5,181	-0.10%
2021/12/21	6	167.00	6	166.83	167.00	0	5,179	0.00%
2021/12/20	1	165.00	1	166.00	165.00	0	5,171	0.00%
2021/12/16	9	166.22	5	168.30	166.00	4	5,136	0.08%
2021/12/15	4	167.50	6	165.50	167.50	-2	5,114	-0.04%
2021/12/14	1	164.00	0	0.00	162.50	1	5,024	0.02%
2021/12/13	7	162.07	6	163.42	162.00	1	5,000	0.02%
2021/12/09	2	167.00	2	165.00	167.00	0	4,960	0.00%
2021/12/08	1	165.00	0	0.00	164.00	1	4,937	0.02%
2021/12/07	1	166.50	0	0.00	164.00	1	4,901	0.02%
2021/12/06	1	171.01	0	0.00	169.00	1	4,809	0.02%
2021/12/03	0	0.00	1	173.00	172.50	-1	4,804	-0.02%
2021/12/02	8	171.88	7	174.29	171.00	1	4,774	0.02%
2021/12/01	13	174.77	12	174.29	174.50	1	4,705	0.02%
2021/11/30	24	176.54	24	177.02	173.50	0	4,614	0.00%
2021/11/29	5	176.30	2	176.01	176.00	3	4,155	0.07%
2021/11/26	10	173.00	10.1	176.59	173.00	0	4,068	0.00%
2021/11/25	10	178.90	8	179.38	178.50	2	4,027	0.05%
2021/11/24	0.1	179.24	0.2	177.00	179.50	-0.1	3,993	0.00%
2021/11/23	11	180.00	8.3	181.23	180.00	2.7	3,928	0.07%
2021/11/22	14.3	180.18	13	182.08	183.50	1.3	3,864	0.03%
2021/11/19	4	177.50	7	176.71	177.50	-3	3,775	-0.08%
2021/11/18	18.2	174.85	14.7	174.62	175.00	3.5	3,691	0.10%
2021/11/17	6.4	171.25	9	164.61	171.00	-2.6	3,533	-0.07%
2021/11/16	3	160.50	3	160.00	160.50	0	3,392	0.00%
2021/11/15	2	159.50	2	160.00	160.00	0	3,437	0.00%
2021/11/11	1	156.51	0	0.00	156.50	1	3,375	0.03%
2021/11/10	1	161.00	0	0.00	159.00	1	3,368	0.03%
2021/11/09	10	158.75	7	152.36	159.00	3	3,360	0.09%
2021/11/08	0.1	151.88	0	0.00	151.50	0.1	3,263	0.00%
2021/11/05	0	155.00	0	0.00	154.00	0	3,245	0.00%
2021/11/04	1	163.35	0	0.00	157.50	1	3,204	0.03%
2021/11/03	0	0.00	2	157.75	158.00	-2	2,986	-0.07%
2021/11/02	2	145.49	3	148.00	144.00	-1	2,795	-0.03%
2021/11/01	3	150.00	3	151.50	150.00	0	2,739	0.00%
2021/10/29	1	151.03	1	154.50	151.00	0	2,726	0.00%
2021/10/28	0	153.86	1	153.50	153.50	-1	2,728	-0.04%
2021/10/27	0	149.50	0	0.00	151.50	0	2,699	0.00%
2021/10/26	6	150.50	6	151.92	150.50	0	2,695	0.00%
2021/10/25	0	0.00	1	149.50	151.50	-1	2,686	-0.04%
2021/10/22	1	149.00	1	149.00	149.00	0	2,717	0.00%
2021/10/21	3	147.50	3	145.83	147.50	0	2,735	0.00%
2021/10/20	4	147.25	4	144.63	147.50	0	2,728	0.00%
2021/10/18	5	143.00	5	145.80	143.00	0	2,767	0.00%
2021/10/15	3	144.00	0	0.00	146.00	3	2,798	0.11%
2021/10/14	0	0.00	1	140.50	142.00	-1	2,803	-0.04%
2021/10/13	2	139.00	1	144.50	138.50	1	2,790	0.04%
2021/10/12	3	144.67	2	144.75	144.00	1	2,750	0.04%
2021/10/08	3	148.33	2	148.50	148.00	1	2,757	0.04%
2021/10/07	3	149.50	0	0.00	150.00	3	2,769	0.11%
2021/10/06	2	146.98	1	144.00	143.50	1	2,748	0.04%
2021/10/04	2	148.50	2	146.00	146.00	0	2,731	0.00%
2021/10/01	0	150.22	3	149.17	149.50	-3	2,788	-0.11%
2021/09/30	4	152.25	1	155.00	153.00	3	2,839	0.11%
2021/09/28	1	158.03	0	0.00	158.00	1	2,819	0.04%
2021/09/27	0	164.85	0	0.00	163.50	0	2,851	0.00%
2021/09/24	0	0.00	6	167.08	166.50	-6	3,018	-0.20%
2021/09/22	1	165.50	0	0.00	165.00	1	3,268	0.03%
2021/09/16	0	0.00	6	170.17	168.50	-6	3,302	-0.18%
2021/09/15	1	170.92	0	0.00	167.50	1	3,294	0.03%
2021/09/14	0	0.00	1.2	173.26	172.00	-1.2	3,316	-0.03%
2021/09/13	1	172.56	1	174.50	172.50	0	3,344	0.00%
2021/09/10	2	174.75	3	174.33	175.00	-1	3,390	-0.03%
2021/09/09	0.1	176.00	0	0.00	174.00	0.1	3,462	0.00%
2021/09/08	1	175.00	1.2	179.79	175.00	-0.2	3,557	-0.01%
2021/09/07	1	179.00	21.1	179.93	178.50	-20.1	3,636	-0.55%
2021/09/06	2	179.52	2	182.50	179.50	0	3,797	0.00%
2021/09/03	2	182.00	3	182.50	182.00	-1	3,848	-0.03%
2021/09/02	2	181.25	1.4	181.64	181.00	0.6	3,903	0.02%
2021/09/01	0	183.00	3	184.83	186.50	-3	3,923	-0.08%
2021/08/31	3	181.50	3	182.00	180.50	0	3,923	0.00%
2021/08/30	0.1	184.00	0	0.00	183.50	0.1	3,941	0.00%
2021/08/27	0.2	190.00	0	0.00	189.00	0.2	3,972	0.00%
2021/08/26	1	186.99	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	185.00	0	0.00	188.50	0	4,002	0.00%
2021/08/24	14	182.50	15	184.73	182.50	-1	4,038	-0.02%
2021/08/23	0	181.50	0	0.00	183.00	0	4,131	0.00%
2021/08/20	8	177.94	6.2	177.70	178.00	1.8	4,185	0.04%
2021/08/19	2	179.50	2	178.25	177.00	0	4,218	0.00%
2021/08/17	1	187.50	0	0.00	183.50	1	4,289	0.02%
2021/08/13	1	189.00	0	0.00	188.00	1	4,494	0.02%
2021/08/11	3	194.84	2	198.75	194.50	1	4,575	0.02%
2021/08/10	1	199.51	0	0.00	197.50	1	4,678	0.02%
2021/08/09	3	201.67	2	205.25	201.00	1	4,792	0.02%
2021/08/05	3	208.00	6	207.25	208.00	-3	5,084	-0.06%
2021/08/04	4	206.50	4	207.00	206.00	0	5,323	0.00%
2021/08/03	1	206.51	1	211.00	206.50	0	5,482	0.00%
2021/08/02	3	208.67	4	202.25	209.00	-1	5,536	-0.02%
2021/07/30	1	200.06	0	0.00	200.00	1	5,638	0.02%
2021/07/29	5	204.69	6	203.42	204.50	-1	5,703	-0.02%
2021/07/28	5	204.40	4	204.00	203.50	1	5,801	0.02%
2021/07/27	19	205.97	22	209.61	205.50	-3	5,906	-0.05%
2021/07/26	4	209.50	0	0.00	209.50	4	5,999	0.07%
2021/07/23	9	211.00	9	210.72	209.00	0	6,005	0.00%
2021/07/22	3	209.67	3	213.00	210.50	0	6,007	0.00%
2021/07/21	3	206.50	9	208.61	205.00	-6	5,973	-0.10%
2021/07/20	6	208.83	4	208.00	206.50	2	5,962	0.03%
2021/07/19	10	211.00	8	208.75	211.00	2	5,973	0.03%
2021/07/16	2	214.00	3	214.00	214.00	-1	6,002	-0.02%
2021/07/15	10	216.25	9	217.22	215.50	1	6,041	0.02%
2021/07/14	4	214.75	6	215.17	214.50	-2	6,130	-0.03%
2021/07/13	2	214.50	1	214.00	213.00	1	6,161	0.02%
2021/07/12	4	211.50	9	213.50	211.50	-5	6,178	-0.08%
2021/07/09	5	211.40	0	0.00	211.00	5	6,205	0.08%
2021/07/08	6	214.75	4	218.00	213.50	2	6,299	0.03%
2021/07/07	19	217.95	15	218.63	218.00	4	6,299	0.06%
2021/07/06	7	216.00	10	215.65	216.00	-3	6,251	-0.05%
2021/07/05	8	212.50	6	212.42	212.00	2	6,294	0.03%
2021/07/02	2	211.00	2	210.50	211.00	0	6,464	0.00%
2021/07/01	4	215.38	0	0.00	214.00	4	6,527	0.06%
2021/06/30	4.1	223.79	5	220.90	227.50	-1	6,425	-0.01%
2021/06/29	9	215.33	9	218.28	213.50	0	6,349	0.00%
2021/06/28	1	213.00	1	213.00	213.00	0	6,298	0.00%
2021/06/25	12	212.50	13	213.58	212.50	-1	6,372	-0.02%
2021/06/24	4	211.00	9	212.78	211.00	-5	6,402	-0.08%
2021/06/23	8	212.13	5	209.90	212.00	3	6,544	0.05%
2021/06/21	2	207.52	0	0.00	207.00	2	6,642	0.03%
2021/06/18	16	214.03	11	217.64	213.50	5	6,653	0.08%
2021/06/17	1	215.00	2	217.00	217.00	-1	6,663	-0.02%
2021/06/16	32	214.48	2	214.00	212.50	30	6,656	0.45%
2021/06/15	15	216.43	15	216.70	218.00	0	6,683	0.00%
2021/06/11	8.1	207.26	13	208.27	207.00	-4.9	6,593	-0.07%
2021/06/10	9	207.28	9	206.11	207.50	0	6,805	0.00%
2021/06/09	13	205.54	14	205.14	205.50	-1	6,867	-0.01%
2021/06/07	10	199.20	10	201.00	199.50	0	7,359	0.00%
2021/06/04	1	201.50	1	202.00	202.00	0	7,451	0.00%
2021/06/03	1	206.00	1	206.00	206.00	0	7,585	0.00%
2021/06/02	10	205.80	6	208.92	204.50	4	7,708	0.05%
2021/05/31	12	210.00	16	209.06	210.00	-4	7,814	-0.05%
2021/05/28	6.1	207.01	4	207.00	207.50	2.1	7,883	0.03%
2021/05/27	5	201.90	4	202.00	201.00	1	7,949	0.01%
2021/05/26	6	205.33	6	204.00	205.50	0	8,207	0.00%
2021/05/25	20	203.85	19	201.92	204.50	1	8,404	0.01%
2021/05/24	2	192.00	1	194.50	198.50	1	8,596	0.01%
2021/05/21	15	193.70	10	195.35	192.00	5	8,846	0.06%
2021/05/20	11.1	189.50	13	192.54	189.50	-1.9	9,074	-0.02%
2021/05/19	4	192.38	3	189.00	192.50	1	9,315	0.01%
2021/05/18	4	190.75	1	192.00	194.50	3	9,625	0.03%
2021/05/17	5	184.59	14	184.18	184.00	-9	9,952	-0.09%
2021/05/14	8.1	198.95	12	197.58	195.00	-4	9,886	-0.04%
2021/05/13	1	191.50	0	0.00	191.50	1	9,736	0.01%
2021/05/12	9	195.71	10	201.15	190.00	-1	9,752	-0.01%
2021/05/11	10	207.85	7	208.93	205.00	3	9,599	0.03%
2021/05/10	4	223.51	1	228.50	222.00	3	9,569	0.03%
2021/05/07	11	231.14	9	223.67	231.00	2	9,587	0.02%
2021/05/06	1	216.50	1.1	216.55	218.00	-0.1	9,553	0.00%
2021/05/05	6.1	220.20	3	219.50	214.00	3.1	9,563	0.03%
2021/05/04	5	226.71	7	225.71	224.00	-2	9,753	-0.02%
2021/05/03	5	231.02	1	231.00	228.50	4	9,876	0.04%
2021/04/29	3.1	243.36	5	243.80	242.50	-2	9,839	-0.02%
2021/04/28	3	243.67	1	247.00	244.00	2	9,898	0.02%
2021/04/27	7	246.00	9	243.28	246.00	-2	10,010	-0.02%
2021/04/26	3	246.00	2	245.50	244.50	1	10,064	0.01%
2021/04/23	0	0.00	2	245.25	244.00	-2	10,141	-0.02%
2021/04/21	9	250.22	5	248.00	248.00	4	10,562	0.04%
2021/04/20	4	255.38	1	254.50	251.50	3	10,762	0.03%
2021/04/19	15	249.27	15	250.07	250.00	0	10,855	0.00%
2021/04/16	13	246.50	14	246.29	246.50	-1	11,082	-0.01%
2021/04/15	8	243.19	6	244.50	245.00	2	11,601	0.02%
2021/04/14	15	242.66	12	244.17	243.00	3	11,708	0.03%
2021/04/13	8	250.87	8	249.94	246.50	0	11,803	0.00%
2021/04/12	3	251.50	3	252.17	250.50	0	11,900	0.00%
2021/04/09	7	254.14	4	257.88	254.50	3	11,928	0.03%
2021/04/08	22	261.75	17	263.59	261.00	5	11,979	0.04%
2021/04/07	22	259.41	21	257.07	259.50	1	11,879	0.01%
2021/04/06	16	255.50	16	254.91	255.50	0	11,910	0.00%
2021/04/01	12	252.83	11	250.14	253.50	1	11,983	0.01%
2021/03/31	8	249.56	9	252.06	249.50	-1	12,063	-0.01%
2021/03/30	11	253.73	10	255.70	253.50	1	12,483	0.01%
2021/03/29	5	251.50	7	252.43	251.50	-2	12,555	-0.02%
2021/03/26	4	248.25	4	249.75	252.50	0	12,624	0.00%
2021/03/25	16	242.53	15	243.83	241.50	1	12,686	0.01%
2021/03/24	9	247.83	11	247.05	248.00	-2	12,729	-0.02%
2021/03/23	14	248.89	12	251.75	249.00	2	12,952	0.02%
2021/03/22	5	251.40	3	249.50	253.00	2	13,122	0.02%
2021/03/19	6	248.17	7.1	246.84	249.00	-1.1	13,449	-0.01%
2021/03/18	17	253.53	9	255.33	252.00	8	13,616	0.06%
2021/03/17	14	256.61	14	257.04	255.50	0	14,218	0.00%
2021/03/16	19	260.03	18	263.08	259.00	1	15,136	0.01%
2021/03/15	1	252.50	3	257.33	259.00	-2	15,560	-0.01%
2021/03/12	19	254.24	19	256.97	254.00	0	15,567	0.00%
2021/03/11	5.1	254.02	9	256.78	258.00	-3.9	15,712	-0.02%
2021/03/10	13	238.85	12	240.75	238.50	1	15,488	0.01%
2021/03/09	7	242.00	7	238.50	242.00	0	15,556	0.00%
2021/03/08	10	241.15	7	249.00	240.50	3	15,530	0.02%
2021/03/05	2	249.25	1	251.00	249.00	1	15,774	0.01%
2021/03/04	10	254.40	9	254.67	254.00	1	15,815	0.01%
2021/03/03	19	257.97	19	254.84	260.50	0	15,784	0.00%
2021/03/02	9.1	251.51	10	258.05	251.00	-0.9	15,690	-0.01%
2021/02/26	22	255.76	16.4	256.34	254.00	5.6	15,887	0.04%
2021/02/25	22.1	272.40	17.2	272.44	269.00	5	15,906	0.03%
2021/02/24	22.5	277.54	18.3	277.16	271.50	4.2	15,768	0.03%
2021/02/23	14	285.82	19.4	283.80	289.00	-5.4	15,814	-0.03%
2021/02/22	55.5	276.08	64	278.62	279.00	-8.5	15,578	-0.05%
2021/02/19	5	264.80	13	261.54	265.00	-8	15,256	-0.05%
2021/02/18	32	257.19	27	261.61	255.50	5	15,043	0.03%
2021/02/17	20	250.78	23	250.63	259.50	-3	14,819	-0.02%
2021/02/05	17	236.00	20	235.65	236.00	-3	14,448	-0.02%
2021/02/04	12	234.50	4	233.50	232.50	8	14,569	0.05%
2021/02/03	27	235.78	32	235.11	237.00	-5	14,672	-0.03%
2021/02/02	10	232.25	13	233.19	232.50	-3	14,724	-0.02%
2021/02/01	15	227.97	17	219.59	229.00	-2	14,787	-0.01%
2021/01/29	12	220.50	14	229.82	220.50	-2	14,800	-0.01%
2021/01/28	12	228.08	7	227.50	227.00	5	14,910	0.03%
2021/01/27	10	233.25	7	233.07	233.00	3	15,379	0.02%
2021/01/26	22	233.93	21	240.14	232.00	1	15,864	0.01%
2021/01/25	15	238.53	15	235.83	239.00	0	15,610	0.00%
2021/01/22	1	228.50	31	229.97	231.50	-30	15,424	-0.19%
2021/01/21	8	228.13	40	227.09	228.00	-32	15,383	-0.21%
2021/01/20	9	227.17	6	230.08	225.50	3	15,360	0.02%
2021/01/19	19	234.66	24	236.46	234.50	-5	15,332	-0.03%
2021/01/18	3.2	230.03	5	231.30	233.50	-1.8	15,348	-0.01%
2021/01/15	16.4	232.81	12	232.58	232.00	4.4	15,245	0.03%
2021/01/14	8.2	234.24	8.1	236.29	240.00	0.1	15,066	0.00%
2021/01/13	5	235.80	6	238.33	238.50	-1	14,801	-0.01%
2021/01/12	11	232.50	10	235.00	232.50	1	14,567	0.01%
2021/01/11	22	241.77	18	241.47	242.00	4	14,368	0.03%
2021/01/08	31	238.87	113.3	236.67	238.50	-82.3	14,159	-0.58%	大賣/
2021/01/07	3	228.83	6	229.17	230.50	-3	13,599	-0.02%
2021/01/06	15	225.10	11	230.36	224.00	4	13,473	0.03%
2021/01/05	19	233.00	32	232.20	233.00	-13	13,324	-0.10%
2021/01/04	4	229.75	6	231.50	230.00	-2	13,194	-0.02%
2020/12/31	16	230.53	24	231.23	230.50	-8	13,151	-0.06%
2020/12/30	0	0.00	4	225.88	228.50	-4	13,011	-0.03%
2020/12/29	23	224.04	20	223.58	224.50	3	12,945	0.02%
2020/12/28	9	222.28	18	221.22	222.50	-9	12,863	-0.07%
2020/12/25	24	223.46	13	224.50	223.00	11	12,777	0.09%
2020/12/24	12	227.88	20	232.03	227.00	-8	12,763	-0.06%
2020/12/23	8	220.56	7	218.79	220.50	1	12,322	0.01%
2020/12/22	8	216.38	7.1	218.55	215.50	0.9	12,237	0.01%
2020/12/21	2	221.75	5	217.60	221.50	-3	12,204	-0.02%
2020/12/18	15	222.73	11	223.59	222.50	4	12,012	0.03%
2020/12/17	6	228.67	5	224.70	230.00	1	11,871	0.01%
2020/12/16	5	230.30	14	231.32	230.50	-9	11,616	-0.08%
2020/12/15	9	226.11	7.1	230.44	223.00	1.9	11,399	0.02%
2020/12/14	14	238.14	5	237.80	237.50	9	11,035	0.08%
2020/12/11	29.3	241.16	28	240.38	242.00	1.3	10,796	0.01%
2020/12/10	55	234.05	44.3	233.71	235.00	10.7	10,109	0.11%
2020/12/09	26.6	221.68	25	223.64	230.00	1.6	9,196	0.02%
2020/12/08	2	209.75	4	210.00	209.50	-2	8,527	-0.02%
2020/12/07	6	209.83	14.1	210.99	208.50	-8.1	8,444	-0.10%
2020/12/04	6.1	202.67	9	202.33	203.00	-2.9	8,179	-0.04%
2020/12/03	18	201.92	10	201.20	201.50	8	8,149	0.10%
2020/12/02	12	198.96	2	198.50	199.00	10	7,986	0.13%
2020/12/01	15	201.07	16.1	200.06	202.00	-1.1	7,892	-0.01%
2020/11/30	18	194.50	17	194.85	194.50	1	7,538	0.01%
2020/11/27	5	191.00	4	190.63	192.00	1	7,410	0.01%
2020/11/26	1	187.50	2	188.25	188.50	-1	7,376	-0.01%
2020/11/25	12.1	185.67	17	185.74	184.50	-5	7,356	-0.07%
2020/11/24	47	193.38	53	194.18	191.50	-6	7,075	-0.08%
2020/11/23	29	192.91	29	193.86	193.50	0	6,789	0.00%
2020/11/20	51	191.72	44	192.61	191.50	7	6,696	0.10%
2020/11/19	40	187.86	40.1	189.22	189.00	-0.1	6,377	0.00%
2020/11/18	23.1	188.00	24	187.50	187.50	-0.9	6,377	-0.01%
2020/11/17	27	188.70	27	187.43	187.00	0	6,428	0.00%
2020/11/16	75	189.83	68	188.09	188.00	7	6,612	0.11%
2020/11/13	7	187.00	7	186.00	187.00	0	6,632	0.00%
2020/11/12	22	185.23	27	187.76	185.00	-5	6,658	-0.08%
2020/11/11	15	185.40	17	184.97	186.00	-2	6,606	-0.03%
2020/11/10	25	181.98	27	183.74	182.00	-2	6,482	-0.03%
2020/11/09	14	182.43	13	181.85	182.50	1	6,362	0.02%
2020/11/06	12	178.17	12	179.83	178.00	0	6,352	0.00%
2020/11/05	22	179.27	18	179.97	179.00	4	6,388	0.06%
2020/11/04	61	181.00	59	181.42	181.00	2	6,223	0.03%
2020/11/03	13	175.88	27	173.94	181.50	-14	5,801	-0.24%
2020/11/02	5	164.90	6	164.58	165.00	-1	5,313	-0.02%
2020/10/30	7.1	163.57	8	163.31	163.50	-0.9	5,458	-0.02%
2020/10/28	10	163.50	12	165.00	163.50	-2	5,538	-0.04%
2020/10/27	4	164.63	3	165.83	165.00	1	5,539	0.02%
2020/10/26	5	165.90	5	163.30	166.50	0	5,445	0.00%
2020/10/22	3	161.50	3	161.50	161.50	0	5,545	0.00%
2020/10/21	8.2	161.62	12	162.96	161.50	-3.8	5,600	-0.07%
2020/10/20	1	162.50	0	0.00	161.50	1	5,642	0.02%
2020/10/19	0	0.00	2	162.00	162.00	-2	5,724	-0.03%
2020/10/16	8	161.13	7	162.07	161.00	1	5,802	0.02%
2020/10/15	2	159.50	0	0.00	159.50	2	5,776	0.03%
2020/10/14	1	162.50	0	0.00	161.00	1	5,790	0.02%
2020/10/13	1	162.00	3	161.33	162.00	-2	5,807	-0.03%
2020/10/08	6	160.58	0	0.00	161.00	6	5,769	0.10%
2020/10/07	0	0.00	2	160.00	159.00	-2	5,777	-0.03%
2020/10/06	1	159.50	1	157.50	159.50	0	5,807	0.00%
2020/10/05	2	156.50	4	155.38	156.50	-2	5,843	-0.03%
2020/09/30	0	155.50	1	152.00	154.50	-1	5,814	-0.02%
2020/09/29	6	151.17	6	151.17	151.00	0	5,853	0.00%
2020/09/25	1	152.00	0	0.00	146.00	1	5,970	0.02%
2020/09/24	3	151.00	0	0.00	149.00	3	5,947	0.05%
2020/09/22	1	158.50	1	159.50	158.50	0	5,928	0.00%
2020/09/21	2	162.50	4	162.88	161.00	-2	6,127	-0.03%
2020/09/18	2	165.25	0	0.00	164.50	2	6,246	0.03%
2020/09/17	2	164.75	0	0.00	164.00	2	6,368	0.03%
2020/09/15	1	165.00	0	0.00	163.00	1	6,521	0.02%
2020/09/14	0	0.00	5	164.40	165.00	-5	6,601	-0.08%
2020/09/10	1	162.50	0	0.00	159.50	1	6,679	0.01%
2020/09/08	15	159.43	13	157.50	160.00	2	6,772	0.03%
2020/09/04	0	0.00	6	159.00	159.00	-6	6,895	-0.09%
2020/09/02	1	162.00	1	162.00	160.50	0	6,998	0.00%
2020/09/01	1	160.50	0	0.00	161.50	1	7,127	0.01%
2020/08/31	3	161.00	0	0.00	160.00	3	7,378	0.04%
2020/08/27	3	163.00	4	163.88	163.00	-1	7,905	-0.01%
2020/08/26	6	162.92	3	162.00	163.50	3	7,954	0.04%
2020/08/25	3	163.50	4	162.38	163.50	-1	8,056	-0.01%
2020/08/24	7	162.14	7	162.93	162.50	0	8,121	0.00%
2020/08/21	2	164.00	3.2	164.81	165.00	-1.2	8,124	-0.01%
2020/08/20	11	160.59	8	162.19	161.50	3	8,160	0.04%
2020/08/19	5	177.20	3	181.00	176.00	2	8,130	0.02%
2020/08/18	9	184.00	9	184.50	184.00	0	8,084	0.00%
2020/08/17	0	0.00	12	184.00	183.50	-12	8,076	-0.15%
2020/08/14	1	179.50	0	0.00	181.50	1	8,029	0.01%
2020/08/13	6	179.92	4	181.75	179.00	2	8,198	0.02%
2020/08/12	1	181.00	3	180.67	182.00	-2	8,302	-0.02%
2020/08/11	3	179.67	7	179.36	179.00	-4	8,376	-0.05%
2020/08/10	3	176.67	0	0.00	176.00	3	8,391	0.04%
2020/08/07	3	181.00	4	182.75	179.00	-1	8,543	-0.01%
2020/08/06	1	180.50	0	0.00	178.50	1	8,603	0.01%
2020/08/05	3	184.00	1	185.00	184.50	2	8,766	0.02%
2020/08/04	0	0.00	1	180.00	181.00	-1	8,672	-0.01%
2020/08/03	8	181.63	3	181.67	180.00	5	8,730	0.06%
2020/07/30	0	0.00	0.1	177.00	177.00	-0.1	8,851	0.00%
2020/07/28	5	179.50	0	0.00	175.00	5	9,540	0.05%
2020/07/27	4	179.25	3	180.50	181.50	1	9,628	0.01%
2020/07/24	2	178.00	0	0.00	177.00	2	9,761	0.02%
2020/07/23	4	182.13	0	0.00	180.00	4	10,102	0.04%
2020/07/22	3	180.50	7	183.21	185.00	-4	10,574	-0.04%
2020/07/21	28	180.39	22	179.00	179.00	6	10,873	0.06%
2020/07/17	1	176.00	0	0.00	176.00	1	11,964	0.01%
2020/07/15	4	180.50	1	182.00	177.50	3	12,433	0.02%
2020/07/13	2	180.25	1	180.50	181.50	1	13,201	0.01%
2020/07/10	1	183.50	0	0.00	178.50	1	13,593	0.01%
2020/07/09	1.2	182.50	0	0.00	182.00	1.2	13,630	0.01%
2020/07/08	7	186.21	42	184.71	184.50	-35	13,662	-0.26%
2020/07/07	0	0.00	1	184.00	183.50	-1	13,673	-0.01%
2020/07/06	1	182.00	0	0.00	182.50	1	13,995	0.01%
2020/06/30	5	177.80	4	179.13	179.00	1	14,917	0.01%
2020/06/29	2	184.00	0	0.00	184.00	2	14,871	0.01%
2020/06/24	1	191.50	2	188.50	188.50	-1	14,940	-0.01%
2020/06/23	1	189.00	1	189.50	189.50	0	15,073	0.00%
2020/06/22	2	187.50	1	190.00	187.00	1	15,190	0.01%
2020/06/19	4	187.25	5	190.90	187.00	-1	15,381	-0.01%
2020/06/18	3	187.50	51	187.83	190.00	-48	15,488	-0.31%
2020/06/17	2	188.75	1	187.50	187.50	1	15,610	0.01%
2020/06/16	2	189.26	7	187.86	189.50	-5	15,707	-0.03%
2020/06/12	3	185.00	1	187.00	188.00	2	16,091	0.01%
2020/06/11	5	192.60	0	0.00	189.50	5	16,390	0.03%
2020/06/10	0	0.00	4	200.00	196.50	-4	16,600	-0.02%
2020/06/09	2	197.25	0	0.00	197.50	2	16,865	0.01%
2020/06/08	8	198.00	1	200.50	197.00	7	17,158	0.04%
2020/06/05	10	200.05	5	201.00	198.50	5	17,252	0.03%
2020/06/04	5	205.00	11	201.09	206.00	-6	17,272	-0.03%
2020/06/03	31	192.50	36	194.56	194.50	-5	17,049	-0.03%
2020/06/02	2	191.50	1	189.50	190.00	1	17,052	0.01%
2020/06/01	2	191.50	5	191.20	192.50	-3	17,151	-0.02%
2020/05/29	1	188.50	3	189.00	187.00	-2	17,327	-0.01%
2020/05/28	7	188.93	7	189.71	187.50	0	17,442	0.00%
2020/05/27	37	190.91	36	190.83	191.00	1	17,657	0.01%
2020/05/26	13	192.77	5	194.50	188.00	8	17,910	0.04%
2020/05/25	4	185.13	5	185.70	188.00	-1	18,219	-0.01%
2020/05/22	3	184.00	6	184.25	184.00	-3	18,793	-0.02%
2020/05/21	4	190.38	4	189.38	190.00	0	18,843	0.00%
2020/05/20	13	191.35	11	189.91	189.00	2	18,938	0.01%
2020/05/19	2	186.75	4	188.25	190.50	-2	18,858	-0.01%
2020/05/18	7	182.86	5	183.20	183.00	2	18,940	0.01%
2020/05/15	6	190.08	6	189.58	189.00	0	19,093	0.00%
2020/05/14	14	193.82	9	191.39	189.00	5	19,045	0.03%
2020/05/13	3	194.83	7	199.21	199.50	-4	19,036	-0.02%
2020/05/12	7	200.29	1	198.00	197.50	6	19,007	0.03%
2020/05/11	3	205.67	4	206.63	205.00	-1	18,959	-0.01%
2020/05/08	12	204.04	6	204.92	203.50	6	19,158	0.03%
2020/05/07	6	207.25	8	207.25	207.00	-2	19,294	-0.01%
2020/05/06	29	209.45	35	205.71	207.50	-6	19,312	-0.03%
2020/05/05	46	211.66	31	212.42	207.50	15	19,402	0.08%
2020/05/04	32	203.08	39	205.49	209.00	-7	19,276	-0.04%
2020/04/30	36	214.81	17	213.79	213.00	19	19,328	0.10%
2020/04/29	15	214.07	5	214.30	211.00	10	19,352	0.05%
2020/04/28	30	216.80	36	215.26	213.50	-6	19,384	-0.03%
2020/04/27	51	212.72	37	216.09	215.00	14	19,184	0.07%
2020/04/24	10	207.25	14	207.71	207.50	-4	18,697	-0.02%
2020/04/23	25	207.68	6	210.92	205.00	19	18,434	0.10%
2020/04/22	22	200.27	30	199.13	211.00	-8	18,035	-0.04%
2020/04/21	24	193.94	11	195.64	192.00	13	17,693	0.07%
2020/04/20	2	197.75	4	197.25	200.00	-2	17,741	-0.01%
2020/04/17	20	198.65	313	199.99	193.50	-293	17,751	-1.65%	大賣/鉅額交易
2020/04/16	9	199.89	4	199.00	199.00	5	17,530	0.03%
2020/04/15	308	197.40	20	195.13	198.00	288	17,374	1.66%	大買/鉅額交易
2020/04/14	1	179.00	5	179.10	180.00	-4	17,456	-0.02%
2020/04/13	5	177.10	2	178.50	174.50	3	17,915	0.02%
2020/04/10	12	183.42	11	181.36	180.00	1	18,155	0.01%
2020/04/09	17	188.03	12	182.83	181.00	5	18,667	0.03%
2020/04/08	1	185.00	12	180.17	185.00	-11	18,527	-0.06%
2020/04/07	15	169.43	16	169.25	168.50	-1	18,612	-0.01%
2020/04/06	4	163.63	4	165.88	166.50	0	18,729	0.00%
2020/04/01	5	160.10	4	161.63	162.50	1	18,774	0.01%
2020/03/31	4	160.25	5	162.90	161.00	-1	18,878	-0.01%
2020/03/30	14	156.18	14	161.29	162.00	0	19,090	0.00%
2020/03/27	16	167.25	13	162.38	160.50	3	19,672	0.02%
2020/03/26	18	160.08	18	162.94	164.50	0	19,550	0.00%
2020/03/25	18	165.56	7	165.07	164.00	11	19,704	0.06%
2020/03/24	4	157.88	5	157.10	159.00	-1	19,454	-0.01%
2020/03/23	4	139.50	6	141.50	146.50	-2	19,318	-0.01%
2020/03/20	1	137.00	5	141.20	143.50	-4	19,226	-0.02%
2020/03/19	9	132.83	13	131.85	130.50	-4	19,156	-0.02%
2020/03/18	7	147.79	8	148.44	144.50	-1	18,968	-0.01%
2020/03/17	9	154.22	6	156.67	150.00	3	18,798	0.02%
2020/03/16	8	164.81	7	166.07	156.50	1	18,542	0.01%
2020/03/13	8	161.88	14	163.61	168.00	-6	18,267	-0.03%
2020/03/12	6	185.17	6.3	183.57	178.50	-0.3	18,186	0.00%
2020/03/11	10	201.10	7	204.36	197.00	3	18,095	0.02%
2020/03/10	8	198.81	13	199.23	206.00	-5	17,973	-0.03%
2020/03/09	8	200.06	9	201.28	198.50	-1	17,818	-0.01%
2020/03/06	10	209.35	7	209.29	209.00	3	17,862	0.02%
2020/03/05	9	212.67	14	214.11	214.00	-5	17,826	-0.03%
2020/03/04	21	209.93	47	208.95	210.50	-26	17,700	-0.15%
2020/03/03	11	219.55	9	223.28	217.00	2	17,473	0.01%
2020/03/02	16	216.75	14	217.18	218.00	2	17,411	0.01%
2020/02/27	19	217.42	8.2	221.05	213.00	10.8	17,278	0.06%
2020/02/26	22	234.68	4	242.00	228.50	18	16,976	0.11%
2020/02/25	32	249.59	28	248.45	248.50	4	16,459	0.02%
2020/02/24	9	237.06	5	236.20	241.00	4	15,814	0.03%
2020/02/21	8	239.00	11	238.05	239.50	-3	15,703	-0.02%
2020/02/20	5	236.00	15	236.73	236.50	-10	15,544	-0.06%
2020/02/19	20	233.85	5	235.90	235.00	15	15,441	0.10%
2020/02/18	23	241.17	9	244.33	235.00	14	15,240	0.09%
2020/02/17	3	238.17	1	241.00	239.00	2	15,009	0.01%
2020/02/14	8	238.75	8	239.94	242.00	0	15,180	0.00%
2020/02/13	11	239.64	7.4	240.05	235.50	3.6	15,116	0.02%
2020/02/12	4	242.63	0.1	242.00	242.50	3.9	15,200	0.03%
2020/02/11	7	238.29	14	239.43	241.00	-7	15,113	-0.05%
2020/02/10	2	227.25	10	225.65	228.50	-8	14,959	-0.05%
2020/02/07	11.5	238.78	3	238.83	235.00	8.5	14,822	0.06%
2020/02/06	10	239.20	8	239.63	238.50	2	14,716	0.01%
2020/02/05	15	238.80	24	239.50	234.50	-9	14,526	-0.06%
2020/02/04	8	226.56	17	228.68	236.00	-9	14,414	-0.06%
2020/02/03	9	208.89	8	210.31	216.50	1	14,334	0.01%
2020/01/31	11	211.73	2	209.50	210.50	9	14,243	0.06%
2020/01/30	0	0.00	86	212.05	209.00	-86	14,090	-0.61%
2020/01/20	7	230.79	2	231.00	232.00	5	13,931	0.04%
2020/01/17	8	232.19	2	236.25	229.50	6	13,978	0.04%
2020/01/16	26	234.12	9	234.17	233.50	17	13,967	0.12%
2020/01/15	13	236.00	4	233.75	229.50	9	13,882	0.06%
2020/01/14	9	235.94	31	232.03	236.00	-22	13,684	-0.16%
2020/01/13	28	227.29	4	226.88	227.50	24	13,517	0.18%
2020/01/10	1	235.00	2	233.50	232.50	-1	13,301	-0.01%
2020/01/09	29	240.45	5	241.60	236.50	24	13,192	0.18%
2020/01/08	14	232.50	13.2	229.52	236.00	0.8	13,095	0.01%
2020/01/07	10	233.85	17	235.50	235.00	-7	12,912	-0.05%
2020/01/06	9	254.06	15	254.33	252.50	-6	12,570	-0.05%
2020/01/03	15	252.80	37	250.53	255.50	-22	12,538	-0.18%
2020/01/02	14	239.54	12	238.88	239.50	2	12,203	0.02%
2019/12/31	56	238.65	15	237.07	239.00	41	12,072	0.34%
2019/12/30	11	228.09	6	227.83	230.00	5	11,647	0.04%
2019/12/27	31	215.89	10	216.90	219.00	21	11,373	0.18%
2019/12/26	8	210.00	24	211.54	208.50	-16	11,297	-0.14%
2019/12/25	47	212.68	6	212.17	211.50	41	11,741	0.35%
2019/12/24	16.2	200.19	23	203.46	208.00	-6.8	11,801	-0.06%
2019/12/23	1	190.00	1	189.00	190.50	0	11,530	0.00%
2019/12/20	23	188.17	6	189.08	189.00	17	11,406	0.15%
2019/12/19	7	185.00	5	183.50	184.00	2	11,044	0.02%
2019/12/18	2	185.00	7	185.00	183.50	-5	11,011	-0.05%
2019/12/17	5	185.50	4	186.63	184.50	1	10,951	0.01%
2019/12/16	2	186.50	15	186.40	187.00	-13	10,887	-0.12%
2019/12/13	2	182.50	3	184.17	183.50	-1	10,801	-0.01%
2019/12/12	1	182.00	3	183.33	182.50	-2	10,785	-0.02%
2019/12/11	3	184.83	1	185.00	184.00	2	10,705	0.02%
2019/12/10	1	182.50	6	182.58	182.50	-5	10,605	-0.05%
2019/12/09	7	184.50	10	184.40	184.00	-3	10,564	-0.03%
2019/12/06	6	179.33	13	179.00	181.00	-7	10,324	-0.07%
2019/12/05	6	175.75	2	176.50	176.00	4	10,201	0.04%
2019/12/04	4	176.13	3	176.33	175.50	1	10,186	0.01%
2019/12/03	12	175.29	56	175.54	177.00	-44	10,186	-0.43%
2019/12/02	55	172.93	12	172.92	173.00	43	9,979	0.43%
2019/11/29	4	170.00	2.2	171.45	170.00	1.8	9,953	0.02%
2019/11/28	5	174.00	8	174.00	172.50	-3	10,108	-0.03%
2019/11/27	14.5	174.09	13	174.27	176.00	1.5	10,466	0.01%
2019/11/26	9	172.94	13	172.77	171.00	-4	10,336	-0.04%
2019/11/25	8	165.81	2	167.25	168.50	6	10,219	0.06%
2019/11/22	1	163.50	0	0.00	163.50	1	10,157	0.01%
2019/11/21	1	160.50	2	163.50	165.00	-1	10,190	-0.01%
2019/11/20	6	165.92	6	166.08	165.50	0	10,185	0.00%
2019/11/19	1	166.50	3	167.67	167.50	-2	10,176	-0.02%
2019/11/18	5	166.10	4	165.75	166.00	1	10,204	0.01%
2019/11/15	3	167.17	6	169.58	166.50	-3	10,232	-0.03%
2019/11/14	3	168.50	5	167.40	168.50	-2	10,269	-0.02%
2019/11/13	16	169.00	30	169.12	168.00	-14	10,203	-0.14%
2019/11/12	3	162.33	14	162.82	163.50	-11	9,994	-0.11%
2019/11/11	22	166.95	8.5	162.18	160.00	13.5	9,943	0.14%
2019/11/08	5	172.30	35	172.17	172.00	-30	9,767	-0.31%
2019/11/07	10	176.95	5	179.30	175.00	5	9,722	0.05%
2019/11/06	14	181.75	5	181.90	180.50	9	9,754	0.09%
2019/11/05	1	182.00	2	182.00	182.00	-1	9,853	-0.01%
2019/11/04	2	181.75	4	181.25	182.00	-2	9,902	-0.02%
2019/11/01	48	179.25	8	179.44	181.50	40	9,970	0.40%
2019/10/31	21	188.52	18	188.97	183.50	3	9,818	0.03%
2019/10/30	2	185.50	5	185.30	187.00	-3	9,665	-0.03%
2019/10/29	10	183.20	6	185.08	182.00	4	9,595	0.04%
2019/10/28	4	185.13	5	184.90	185.00	-1	9,720	-0.01%
2019/10/25	1	184.50	7	186.43	185.50	-6	9,791	-0.06%
2019/10/24	5	183.60	17	184.59	183.50	-12	9,855	-0.12%
2019/10/23	17	180.35	7	180.50	182.00	10	9,833	0.10%
2019/10/22	7	182.14	12	184.13	182.00	-5	9,872	-0.05%
2019/10/21	2	184.50	7	184.93	183.50	-5	9,874	-0.05%
2019/10/18	12	182.58	19	181.89	182.50	-7	9,840	-0.07%
2019/10/17	0	0.00	4	183.00	184.00	-4	9,817	-0.04%
2019/10/16	29	182.16	4	181.63	179.00	25	9,809	0.25%
2019/10/15	16	187.59	9	188.78	185.50	7	9,670	0.07%
2019/10/14	1	185.50	2	184.00	185.00	-1	9,462	-0.01%
2019/10/09	12	182.33	10	181.90	180.00	2	9,319	0.02%
2019/10/08	12	181.25	115	182.59	181.00	-103	9,103	-1.13%	大賣/鉅額交易
2019/10/07	4	183.50	5	182.90	183.00	-1	8,885	-0.01%
2019/10/04	14	178.11	5	177.50	178.00	9	8,757	0.10%
2019/10/03	3	179.00	2	179.75	179.50	1	8,774	0.01%
2019/10/02	13	184.27	12	182.08	182.00	1	8,740	0.01%
2019/10/01	10	183.45	10	183.90	183.00	0	8,641	0.00%
2019/09/27	4	171.50	61	171.59	174.50	-57	8,311	-0.69%
2019/09/26	6	166.92	109	168.37	167.50	-103	8,065	-1.28%	大賣/鉅額交易
2019/09/25	1	157.00	0	0.00	158.00	1	7,722	0.01%
2019/09/24	5	160.00	4	160.88	159.50	1	7,907	0.01%
2019/09/23	3	161.50	3	161.50	161.50	0	7,927	0.00%
2019/09/20	6	161.92	6	162.17	162.00	0	7,981	0.00%
2019/09/19	4	162.00	4	161.13	162.00	0	7,996	0.00%
2019/09/18	1	162.00	40	162.00	163.00	-39	8,082	-0.48%
2019/09/17	8	162.00	8	162.50	161.00	0	8,147	0.00%
2019/09/16	1	157.00	0	0.00	159.00	1	8,218	0.01%
2019/09/12	6	159.75	6	158.92	159.50	0	8,653	0.00%
2019/09/11	8	158.00	9	157.06	158.00	-1	8,719	-0.01%
2019/09/10	2	156.00	1	156.00	156.50	1	8,749	0.01%
2019/09/09	9	158.67	5	159.00	156.00	4	8,791	0.05%
2019/09/06	2	164.25	13	164.58	163.00	-11	8,755	-0.13%
2019/09/05	21	163.02	11	163.64	162.50	10	8,689	0.12%
2019/09/04	4	161.00	7	160.43	161.00	-3	8,600	-0.03%
2019/09/03	3	160.50	3	158.67	160.00	0	8,645	0.00%
2019/09/02	3	160.17	67	159.55	160.00	-64	8,683	-0.74%
2019/08/30	67	158.41	12	157.71	158.00	55	8,695	0.63%
2019/08/29	3	147.50	3	146.50	147.50	0	8,440	0.00%
2019/08/28	6	147.67	9	146.72	148.00	-3	8,551	-0.04%
2019/08/27	8	144.88	5	145.20	144.00	3	8,604	0.03%
2019/08/26	9	144.28	6	143.25	144.50	3	8,724	0.03%
2019/08/23	1	146.50	4	148.38	148.50	-3	8,827	-0.03%
2019/08/22	5	146.10	3	147.50	146.00	2	8,935	0.02%
2019/08/21	4	147.63	3	148.00	147.50	1	8,975	0.01%
2019/08/20	6	149.58	4	150.00	149.00	2	9,017	0.02%
2019/08/19	0	0.00	6	148.42	150.00	-6	9,090	-0.07%
2019/08/16	1	145.00	3	144.67	145.00	-2	9,146	-0.02%
2019/08/15	3	143.50	1	143.50	142.50	2	9,183	0.02%
2019/08/14	7	150.14	8	150.94	149.00	-1	9,207	-0.01%
2019/08/13	4	151.25	0	0.00	150.00	4	9,263	0.04%
2019/08/12	1	154.00	5	152.80	154.00	-4	9,326	-0.04%
2019/08/08	65	151.52	6	151.92	151.50	59	9,437	0.63%
2019/08/07	10	170.15	1	169.50	165.50	9	9,453	0.10%
2019/08/06	3	171.67	2	171.50	172.00	1	9,510	0.01%
2019/08/05	7	177.14	3	179.33	175.00	4	9,627	0.04%
2019/08/02	5	176.60	25	176.24	176.50	-20	9,707	-0.21%
2019/08/01	4	176.00	17	178.56	180.00	-13	9,725	-0.13%
2019/07/31	2	175.25	7	176.57	177.00	-5	9,796	-0.05%
2019/07/30	15	179.27	33	178.11	177.00	-18	9,848	-0.18%
2019/07/29	0	0.00	2	179.00	178.00	-2	9,823	-0.02%
2019/07/26	2	174.25	5	175.80	177.50	-3	9,832	-0.03%
2019/07/25	3	170.00	4	171.25	172.00	-1	9,757	-0.01%
2019/07/24	7	169.14	7	168.86	168.50	0	9,869	0.00%
2019/07/23	6	166.17	5	166.50	165.50	1	10,150	0.01%
2019/07/22	6	165.25	3	165.50	165.00	3	10,210	0.03%
2019/07/19	5	168.80	7.5	169.20	169.00	-2.5	10,352	-0.02%
2019/07/18	8	168.50	4	170.63	168.50	4	10,435	0.04%
2019/07/17	1	172.50	0	0.00	172.50	1	10,519	0.01%
2019/07/16	3.5	173.86	2	173.50	174.00	1.5	10,643	0.01%
2019/07/15	5	168.30	3	170.00	170.00	2	10,683	0.02%
2019/07/12	4	172.00	5	170.70	172.50	-1	10,891	-0.01%
2019/07/11	5	170.60	3	172.50	170.50	2	11,136	0.02%
2019/07/10	1	172.00	4	171.75	172.00	-3	11,227	-0.03%
2019/07/09	9	169.17	11.5	170.33	168.00	-2.5	11,269	-0.02%
2019/07/08	9	176.78	4	177.00	175.50	5	11,343	0.04%
2019/07/05	3	180.17	3	180.00	180.00	0	11,643	0.00%
2019/07/04	6.5	181.15	5	179.60	181.00	1.5	11,724	0.01%
2019/07/03	5	172.80	10	174.00	173.50	-5	11,837	-0.04%
2019/07/02	3	170.50	5	173.30	172.00	-2	11,794	-0.02%
2019/07/01	1	169.50	6	168.83	169.50	-5	11,839	-0.04%
2019/06/28	3	163.50	4	163.13	164.00	-1	11,765	-0.01%
2019/06/27	4	164.75	4	165.75	164.00	0	12,070	0.00%
2019/06/26	2	162.75	0	0.00	163.00	2	12,199	0.02%
2019/06/25	15	164.60	15	165.77	162.50	0	12,310	0.00%
2019/06/24	7	163.00	11	164.45	167.00	-4	12,404	-0.03%
2019/06/21	15	163.30	10	163.80	162.00	5	12,386	0.04%
2019/06/20	7.2	164.94	20	163.73	165.50	-12.8	12,365	-0.10%
2019/06/19	4	155.00	4	155.00	155.00	0	12,199	0.00%
2019/06/18	7	152.64	2	152.50	152.00	5	12,204	0.04%
2019/06/17	2	153.00	4	153.88	155.00	-2	12,313	-0.02%
2019/06/14	4	153.38	4	152.50	151.00	0	12,334	0.00%
2019/06/13	3	149.50	5	150.00	149.50	-2	12,405	-0.02%
2019/06/12	7	151.29	5	151.00	152.00	2	12,688	0.02%
2019/06/11	4	147.13	19	151.26	151.00	-15	12,806	-0.12%
2019/06/10	7	150.21	7	149.00	150.00	0	12,812	0.00%
2019/06/06	24	149.88	11.2	149.21	146.50	12.8	12,917	0.10%
2019/06/05	11	157.14	4	157.00	155.00	7	12,844	0.05%
2019/06/04	5	159.30	7	159.43	158.50	-2	12,875	-0.02%
2019/06/03	9	158.22	6	158.00	157.00	3	12,920	0.02%
2019/05/31	5	159.90	4	160.13	159.00	1	12,944	0.01%
2019/05/30	10	156.45	6	158.25	156.00	4	12,919	0.03%
2019/05/29	6	156.33	11	157.82	160.50	-5	12,979	-0.04%
2019/05/28	2	156.00	5	155.10	156.00	-3	13,367	-0.02%
2019/05/27	8	154.00	3	153.00	153.50	5	13,712	0.04%
2019/05/24	5	154.20	4	157.38	154.00	1	13,955	0.01%
2019/05/23	28	158.98	13	158.92	157.00	15	14,456	0.10%
2019/05/22	7	164.79	6	167.00	164.00	1	14,594	0.01%
2019/05/21	3.5	165.64	6	166.42	167.50	-2.5	14,954	-0.02%
2019/05/20	5	164.40	5	166.10	163.50	0	15,046	0.00%
2019/05/17	7	164.00	8	165.31	164.00	-1	15,252	-0.01%
2019/05/16	10	165.90	6	166.17	164.00	4	15,513	0.03%
2019/05/15	6	169.50	9	170.00	170.50	-3	15,760	-0.02%
2019/05/14	13	163.31	12	164.25	166.00	1	16,282	0.01%
2019/05/13	8	169.50	6	171.42	163.00	2	16,483	0.01%
2019/05/10	3	176.17	5	175.90	176.00	-2	16,440	-0.01%
2019/05/09	5	175.90	8	176.88	174.00	-3	16,346	-0.02%
2019/05/08	9	178.50	11	177.64	180.50	-2	16,422	-0.01%
2019/05/07	7	182.00	4	183.38	180.50	3	16,671	0.02%
2019/05/06	7	181.79	8	182.19	180.00	-1	16,917	-0.01%
2019/05/03	5	188.10	3	187.50	187.50	2	16,800	0.01%
2019/05/02	6	188.58	8	187.13	190.00	-2	16,783	-0.01%
2019/04/30	35	184.06	14	186.75	189.00	21	16,826	0.12%
2019/04/29	24	190.85	45	187.53	185.00	-21	16,806	-0.12%
2019/04/26	6	205.92	7	205.07	204.50	-1	16,612	-0.01%
2019/04/25	12	203.38	13	204.65	209.00	-1	16,732	-0.01%
2019/04/24	5	210.40	6	211.75	208.50	-1	16,749	-0.01%
2019/04/23	9	213.22	6	211.42	212.50	3	16,918	0.02%
2019/04/22	17	222.88	14	218.89	218.00	3	16,877	0.02%
2019/04/19	10	223.15	15	224.33	224.00	-5	17,096	-0.03%
2019/04/18	29	225.36	22	229.75	220.50	7	17,259	0.04%
2019/04/17	7	221.71	20	224.48	225.00	-13	17,397	-0.07%
2019/04/16	10	214.45	2	216.00	213.00	8	17,193	0.05%
2019/04/15	3	209.67	28	209.70	212.00	-25	17,210	-0.15%
2019/04/12	48	206.31	69	209.04	206.00	-21	17,431	-0.12%
2019/04/11	60	207.27	7	209.07	207.00	53	17,404	0.30%
2019/04/10	3	205.67	3	205.33	204.00	0	17,108	0.00%
2019/04/09	12	204.71	31	203.82	206.00	-19	17,053	-0.11%
2019/04/08	13	197.73	13	198.08	195.00	0	16,913	0.00%
2019/04/03	4	195.63	5	196.60	196.00	-1	17,042	-0.01%
2019/04/02	11	193.64	9	193.00	192.00	2	17,040	0.01%
2019/04/01	17	194.71	9	197.33	193.00	8	17,076	0.05%
2019/03/29	4	199.38	4	198.50	200.00	0	16,838	0.00%
2019/03/28	7	195.00	1	195.50	195.00	6	17,083	0.04%
2019/03/27	1	196.50	4	195.00	197.00	-3	17,277	-0.02%
2019/03/26	1	190.50	14	190.46	190.50	-13	17,363	-0.07%
2019/03/25	9	188.33	22	187.86	188.00	-13	17,546	-0.07%
2019/03/22	34	194.59	12	194.92	194.50	22	17,700	0.12%
2019/03/21	3	189.67	54	190.83	192.00	-51	17,885	-0.29%
2019/03/20	52	190.00	7	189.57	190.00	45	18,320	0.25%
2019/03/19	6	187.42	5	187.00	187.00	1	18,539	0.01%
2019/03/18	2	191.50	6	189.33	189.00	-4	19,030	-0.02%
2019/03/15	9	188.11	10	187.60	187.00	-1	19,336	-0.01%
2019/03/14	18	185.14	19	184.08	183.00	-1	19,702	-0.01%
2019/03/13	15	182.20	48	181.92	185.00	-33	20,134	-0.16%
2019/03/12	46	180.86	18	182.44	180.00	28	20,526	0.14%
2019/03/11	7	179.29	7	180.64	181.00	0	21,051	0.00%
2019/03/08	2	175.00	3	175.50	178.00	-1	21,080	0.00%
2019/03/07	8	177.50	3	181.00	178.00	5	21,465	0.02%
2019/03/06	3	183.17	3	184.00	183.00	0	21,878	0.00%
2019/03/05	2	183.25	5	183.30	182.50	-3	22,386	-0.01%
2019/03/04	9	182.28	11	183.50	186.00	-2	22,659	-0.01%
2019/02/27	31	182.23	23	183.93	181.00	8	22,734	0.04%
2019/02/26	62	200.65	11	199.64	194.50	51	22,660	0.23%
2019/02/25	13	200.15	12	199.79	199.00	1	22,927	0.00%
2019/02/22	30	199.52	63	200.04	197.00	-33	23,165	-0.14%
2019/02/21	66	195.06	37	194.70	197.50	29	23,107	0.13%
2019/02/20	16	194.72	18	196.06	193.00	-2	23,293	-0.01%
2019/02/19	6	189.67	3	191.17	188.50	3	23,828	0.01%
2019/02/18	6	188.08	7	188.79	189.00	-1	24,253	0.00%
2019/02/15	23	188.74	19	188.66	184.50	4	24,650	0.02%
2019/02/14	68	197.32	12	196.50	195.50	56	24,932	0.22%
2019/02/13	29	191.48	42	194.48	198.50	-13	25,261	-0.05%
2019/02/12	8	178.38	29	176.10	180.50	-21	25,494	-0.08%
2019/02/11	22	171.20	5	171.90	171.00	17	25,993	0.07%
2019/01/30	5	171.30	7	172.07	171.00	-2	26,747	-0.01%
2019/01/29	50	170.15	49	169.23	171.50	1	27,304	0.00%
2019/01/28	25	177.44	17	175.85	174.50	8	27,836	0.03%
2019/01/25	34	174.00	35	173.14	175.00	-1	28,164	0.00%
2019/01/24	4	165.50	2	165.50	164.00	2	28,323	0.01%
2019/01/23	0	0.00	2	165.25	166.00	-2	28,942	-0.01%
2019/01/22	48	163.32	43	163.79	163.00	5	29,421	0.02%
2019/01/21	7	169.14	9	169.61	168.00	-2	29,895	-0.01%
2019/01/18	8	164.63	11	164.36	166.00	-3	30,475	-0.01%
2019/01/17	18	164.19	51	165.14	162.50	-33	30,799	-0.11%
2019/01/16	50	163.33	23	162.78	164.00	27	31,293	0.09%
2019/01/15	5	159.00	12	160.46	162.50	-7	31,574	-0.02%
2019/01/14	15	156.27	15	155.30	156.50	0	31,733	0.00%
2019/01/11	26	158.19	26	157.12	155.00	0	32,236	0.00%
2019/01/10	23	155.74	20	154.48	154.50	3	32,511	0.01%
2019/01/09	14	155.54	16	155.44	157.50	-2	32,654	-0.01%
2019/01/08	2	145.75	4	147.00	146.00	-2	32,780	-0.01%
2019/01/07	5	146.20	6	147.08	148.00	-1	33,249	0.00%
2019/01/04	5	137.50	41	138.73	140.00	-36	33,772	-0.11%
2019/01/03	11	150.68	7	152.21	144.50	4	33,796	0.01%
2019/01/02	20	155.63	19	153.45	154.00	1	34,304	0.00%
2018/12/28	9	156.67	9	157.33	154.00	0	35,035	0.00%
2018/12/27	25	156.74	23	156.96	156.50	2	35,617	0.01%
2018/12/26	10	154.55	6	156.92	149.50	4	35,767	0.01%
2018/12/25	13	152.58	13	154.92	155.00	0	35,793	0.00%
2018/12/24	15	158.77	17	159.44	160.00	-2	36,010	-0.01%
2018/12/22	16	157.00	13	157.42	158.00	3	36,221	0.01%
2018/12/21	51	156.42	132	155.39	160.00	-81	36,796	-0.22%	大賣/
2018/12/20	18	157.81	18	159.06	155.50	0	36,824	0.00%
2018/12/19	15	162.90	16	163.28	162.00	-1	36,803	0.00%
2018/12/18	45	160.90	41	160.18	160.50	4	36,925	0.01%
2018/12/17	7	163.93	56	162.43	165.00	-49	37,183	-0.13%
2018/12/14	65	164.00	15	161.37	165.50	50	37,578	0.13%
2018/12/13	32	166.00	28	167.89	164.00	4	37,772	0.01%
2018/12/12	31	172.92	57	171.27	172.50	-26	37,705	-0.07%
2018/12/11	67	167.54	32	167.44	167.50	35	37,633	0.09%
2018/12/10	14	171.54	13	172.23	167.50	1	37,694	0.00%
2018/12/07	17	182.88	36	185.82	184.50	-19	37,629	-0.05%
2018/12/06	24	186.79	12	190.54	183.50	12	37,420	0.03%
2018/12/05	23	203.35	15	203.97	203.50	8	37,372	0.02%
2018/12/04	5	211.60	10	209.30	210.50	-5	37,491	-0.01%
2018/12/03	2	203.75	9	205.22	206.00	-7	37,334	-0.02%
2018/11/30	19	184.92	15	185.17	187.50	4	37,672	0.01%
2018/11/29	19	182.18	12	183.67	179.00	7	37,535	0.02%
2018/11/28	35	175.74	36	178.08	178.00	-1	37,692	0.00%
2018/11/27	20	169.03	33	169.48	172.50	-13	37,412	-0.03%
2018/11/26	21	166.21	18	164.67	167.00	3	37,304	0.01%
2018/11/23	20	165.50	8	163.94	162.00	12	37,320	0.03%
2018/11/22	23	171.87	81	173.93	165.50	-58	37,269	-0.16%
2018/11/21	69	171.56	14	167.39	172.50	55	37,278	0.15%
2018/11/20	25	166.60	25	165.56	164.00	0	37,202	0.00%
2018/11/19	13	168.00	12	167.13	166.50	1	37,144	0.00%
2018/11/16	37	168.65	47	168.99	165.50	-10	37,004	-0.03%
2018/11/15	41	161.55	40	161.80	164.00	1	36,272	0.00%
2018/11/14	17	159.82	28	160.16	158.00	-11	36,215	-0.03%
2018/11/13	20	149.40	14	150.46	157.00	6	36,005	0.02%
2018/11/12	24	154.73	13.1	154.92	154.00	10.9	36,022	0.03%
2018/11/09	20.1	157.47	25	160.38	162.00	-4.9	35,771	-0.01%
2018/11/08	14	158.46	12	161.79	154.00	2	35,269	0.01%
2018/11/07	12	145.25	20	145.25	156.00	-8	34,929	-0.02%
2018/11/06	9	148.94	10	150.50	142.00	-1	34,452	0.00%
2018/11/05	10	155.90	6	156.58	157.50	4	34,168	0.01%
2018/11/02	165	150.10	169	150.79	157.50	-4	33,749	-0.01%	大買/大賣/
2018/11/01	5	142.00	9	139.33	143.50	-4	33,412	-0.01%
2018/10/31	10	125.90	9	125.56	130.50	1	33,151	0.00%
2018/10/30	10	124.35	8	123.06	119.00	2	32,659	0.01%
2018/10/29	18	127.44	32	128.09	131.50	-14	32,563	-0.04%
2018/10/26	11	128.00	7	128.43	127.00	4	32,201	0.01%
2018/10/25	36	130.85	16	132.59	128.50	20	31,833	0.06%
2018/10/24	19	146.34	14	146.21	142.50	5	31,832	0.02%
2018/10/23	17	158.68	15	159.73	148.50	2	31,323	0.01%
2018/10/22	4	159.88	5	158.00	162.00	-1	30,979	0.00%
2018/10/19	23	164.91	8	166.06	163.00	15	30,862	0.05%
2018/10/18	19	175.37	26	175.23	176.50	-7	30,534	-0.02%
2018/10/17	16	175.22	10	177.00	170.50	6	30,245	0.02%
2018/10/16	14	173.82	12	174.04	171.50	2	30,179	0.01%
2018/10/15	17	169.74	18	169.83	168.50	-1	30,007	0.00%
2018/10/12	5	162.80	13	162.58	165.00	-8	29,748	-0.03%
2018/10/11	3	157.00	2	157.00	156.50	1	29,434	0.00%
2018/10/09	16	171.53	17	173.29	173.50	-1	29,344	0.00%
2018/10/08	80	173.06	11	172.00	172.00	69	28,780	0.24%
2018/10/05	5	189.80	0	0.00	183.00	5	28,198	0.02%
2018/10/04	9	206.22	7	208.00	203.00	2	27,748	0.01%
2018/10/03	7	205.71	5	208.60	205.00	2	27,498	0.01%
2018/10/02	17	213.76	9	214.89	208.00	8	27,455	0.03%
2018/10/01	3	211.00	34	211.19	211.50	-31	27,457	-0.11%
2018/09/28	71	213.25	89	209.28	213.00	-18	27,546	-0.07%
2018/09/27	9	220.89	5	223.50	212.00	4	27,105	0.01%
2018/09/26	6	232.58	2	235.00	227.00	4	26,961	0.01%
2018/09/25	10	235.00	11	236.14	234.50	-1	27,071	0.00%
2018/09/21	7	227.43	13	230.27	235.00	-6	27,043	-0.02%
2018/09/20	14	221.25	14	225.18	223.00	0	26,835	0.00%
2018/09/19	22	235.77	12	236.13	221.50	10	26,384	0.04%
2018/09/18	18	241.50	47	241.04	234.50	-29	26,059	-0.11%
2018/09/17	10	250.70	10	252.20	253.00	0	25,760	0.00%
2018/09/14	17	246.59	25	244.92	251.50	-8	25,582	-0.03%
2018/09/13	10	242.55	9	248.67	233.50	1	25,169	0.00%
2018/09/12	1	241.00	1	238.50	240.50	0	25,005	0.00%
2018/09/11	11	249.59	11	251.32	247.00	0	24,883	0.00%
2018/09/10	23	242.96	27	243.26	247.00	-4	24,401	-0.02%
2018/09/07	10	242.25	8.6	243.80	238.00	1.4	23,974	0.01%
2018/09/06	9	260.61	10	261.35	256.50	-1	23,467	0.00%
2018/09/05	8	277.44	6	278.83	267.00	2	23,089	0.01%
2018/09/04	75	284.17	33	284.80	283.50	42	22,846	0.18%
2018/09/03	11	287.77	44	284.51	283.50	-33	22,246	-0.15%
2018/08/31	2	310.75	2	312.25	314.50	0	22,018	0.00%
2018/08/30	22	315.57	1	314.00	312.50	21	22,071	0.10%
2018/08/29	4	309.88	9	309.56	315.00	-5	21,949	-0.02%
2018/08/28	27	311.69	6	310.75	303.00	21	21,744	0.10%
2018/08/27	6	303.25	18	301.58	308.50	-12	21,249	-0.06%
2018/08/24	13	275.04	16	274.97	280.50	-3	20,990	-0.01%
2018/08/23	5	269.80	6	268.83	264.00	-1	21,241	0.00%
2018/08/22	4	277.38	4	280.13	275.00	0	21,312	0.00%
2018/08/21	14	279.29	8	281.88	282.50	6	21,310	0.03%
2018/08/20	4	266.63	5	265.70	278.50	-1	21,135	0.00%
2018/08/17	5	274.00	3	274.67	261.00	2	21,063	0.01%
2018/08/16	2	267.00	13	259.92	270.00	-11	20,840	-0.05%
2018/08/15	6	242.17	7	245.29	245.50	-1	20,887	0.00%
2018/08/14	17	247.94	11	248.18	252.00	6	20,817	0.03%
2018/08/13	74	246.73	9	259.50	244.00	65	20,314	0.32%
2018/08/10	14	282.68	7	287.14	271.00	7	19,989	0.04%
2018/08/09	11	300.86	6	300.50	299.00	5	19,664	0.03%
2018/08/08	12	314.42	6	317.75	295.00	6	19,452	0.03%
2018/08/07	6	305.75	13	310.62	320.50	-7	19,197	-0.04%
2018/08/06	5	294.70	6	300.75	291.50	-1	18,969	-0.01%
2018/08/03	62	289.78	1	313.00	289.00	61	18,863	0.32%
2018/08/02	7	321.21	2	330.00	308.50	5	18,451	0.03%
2018/08/01	69	340.99	23	350.00	342.50	46	18,298	0.25%
2018/07/31	82	354.09	22	365.73	347.00	60	17,989	0.33%
2018/07/30	10	396.50	3	397.33	382.00	7	17,887	0.04%
2018/07/27	78	428.49	4	427.38	424.00	74	18,156	0.41%
2018/07/26	8	422.31	7	424.43	420.50	1	18,569	0.01%
2018/07/25	4	393.25	10	403.70	415.00	-6	18,642	-0.03%
2018/07/24	4	382.13	6	377.00	391.00	-2	18,778	-0.01%
2018/07/23	11	354.82	13	354.58	369.50	-2	18,700	-0.01%
2018/07/20	13	357.46	205	368.66	344.00	-192	18,499	-1.04%	大賣/鉅額交易
2018/07/19	8	376.69	6	382.50	382.00	2	18,355	0.01%
2018/07/18	5	401.00	1	425.00	383.50	4	18,399	0.02%
2018/07/17	7	397.29	42	398.37	412.00	-35	18,211	-0.19%
2018/07/16	8	422.50	4	422.25	405.50	4	18,356	0.02%
2018/07/13	6	440.33	4	442.75	435.50	2	18,736	0.01%
2018/07/12	30	420.00	29	423.40	438.00	1	18,883	0.01%
2018/07/11	3	399.33	4	404.13	406.50	-1	19,266	-0.01%
2018/07/10	7	403.71	8	408.45	414.50	-1	19,343	-0.01%
2018/07/09	10	418.35	6	424.67	396.00	4	19,177	0.02%
2018/07/06	9	399.78	9	398.83	410.00	0	18,816	0.00%
2018/07/05	7	446.64	12	450.17	418.00	-5	18,552	-0.03%
2018/07/04	13	450.15	2	449.25	451.50	11	18,560	0.06%
2018/07/03	2	479.50	37	475.95	450.00	-35	18,296	-0.19%
2018/07/02	32	457.77	7	443.00	458.50	25	17,979	0.14%
2018/06/29	2	409.75	32	400.50	417.00	-30	17,729	-0.17%
2018/06/28	2	379.00	37	382.66	390.00	-35	17,478	-0.20%
2018/06/27	4	374.88	2	388.00	372.50	2	17,477	0.01%
2018/06/26	25	322.80	4	340.25	358.50	21	17,256	0.12%
2018/06/25	7	325.29	6	327.08	326.00	1	17,216	0.01%
2018/06/22	11	331.77	11	333.00	320.50	0	17,293	0.00%
2018/06/21	4	356.86	3	360.50	350.00	1	17,171	0.01%
2018/06/20	3	358.00	1	356.50	357.00	2	17,200	0.01%
2018/06/19	3	403.00	0	0.00	394.00	3	17,286	0.02%
2018/06/15	26	410.27	4	405.25	411.00	22	17,344	0.13%
2018/06/14	4	402.38	3	401.17	394.00	1	17,317	0.01%
2018/06/13	6	399.33	7	401.29	405.00	-1	17,391	-0.01%
2018/06/12	8	406.75	2	419.00	407.00	6	17,416	0.03%
2018/06/11	4	415.88	2	420.50	414.50	2	17,489	0.01%
2018/06/08	4	408.88	1	413.00	407.50	3	17,540	0.02%
2018/06/07	33	405.11	33	407.11	415.50	0	17,441	0.00%
2018/06/06	0	0.00	11	380.86	390.50	-11	17,153	-0.06%
2018/06/05	4	367.00	18	382.00	355.00	-14	16,994	-0.08%
2018/06/04	25	380.68	5	385.60	378.00	20	16,800	0.12%
2018/06/01	2	379.00	1	384.00	378.00	1	16,659	0.01%
2018/05/31	42	384.43	43	390.40	387.50	-1	16,539	-0.01%
2018/05/30	2	371.50	2	373.75	385.00	0	15,925	0.00%
2018/05/29	4	364.25	4	368.00	366.50	0	15,659	0.00%
2018/05/28	3	352.00	4	364.25	373.50	-1	15,466	-0.01%
2018/05/25	2	329.00	43	328.31	340.00	-41	15,140	-0.27%
2018/05/24	47	312.65	4	306.38	314.00	43	14,818	0.29%
2018/05/23	28	314.48	22	306.68	306.00	6	14,468	0.04%
2018/05/21	1	299.00	3.4	304.52	309.50	-2.4	13,624	-0.02%
2018/05/18	0	0.00	1	300.00	281.50	-1	13,546	-0.01%
2018/05/17	2	282.50	1	281.50	281.50	1	13,469	0.01%
2018/05/15	0	0.00	2	312.50	312.50	-2	13,411	-0.01%
2018/05/14	0	0.00	8	284.00	284.50	-8	13,411	-0.06%
2018/05/11	10	268.65	2	270.25	259.00	8	13,396	0.06%
2018/05/10	2	250.75	4	253.25	261.00	-2	13,388	-0.01%
2018/05/09	3	243.67	4	242.00	246.00	-1	13,324	-0.01%
2018/05/08	2	232.50	1	229.00	232.00	1	13,264	0.01%
2018/05/07	6	239.75	6	242.92	249.50	0	13,232	0.00%
2018/05/04	8	230.75	4	230.25	227.00	4	12,909	0.03%
2018/05/03	107	207.62	5	208.90	225.00	102	12,582	0.81%	大買/鉅額交易
2018/05/02	1	199.50	2	198.50	206.00	-1	12,074	-0.01%
2018/04/30	3	189.67	2	194.00	187.50	1	11,809	0.01%
2018/04/27	0	0.00	5	186.60	188.00	-5	11,518	-0.04%
2018/04/26	2	174.75	7	173.43	171.00	-5	11,358	-0.04%
2018/04/25	5	172.60	1	174.00	168.00	4	11,272	0.04%
2018/04/24	2	178.00	4	181.88	172.00	-2	11,178	-0.02%
2018/04/23	0	0.00	1	180.00	180.00	-1	10,937	-0.01%
2018/04/20	7	169.71	1	181.00	164.00	6	10,913	0.05%
2018/04/19	39	178.27	142	170.32	181.00	-103	10,651	-0.97%	大賣/鉅額交易
2018/04/18	10	160.65	10	160.65	169.00	0	10,175	0.00%
2018/04/17	7	153.93	3	154.67	157.50	4	9,912	0.04%
2018/04/16	141	142.01	9	137.61	145.50	132	9,297	1.42%	大買/鉅額交易
2018/04/13	2	133.50	15.5	131.45	132.50	-13.5	9,036	-0.15%
2018/04/12	10	129.50	1	128.50	128.00	9	8,959	0.10%
2018/04/11	6	129.17	3	128.83	129.00	3	8,959	0.03%
2018/04/10	1	127.50	2	129.00	129.50	-1	8,925	-0.01%
2018/04/03	1	118.00	1	117.50	120.00	0	8,832	0.00%
2018/04/02	3	121.00	1	124.00	121.50	2	8,763	0.02%
2018/03/31	30	120.00	31	121.45	120.00	-1	8,657	-0.01%
2018/03/30	4	123.25	4	121.50	119.00	0	8,711	0.00%
2018/03/29	1	118.50	1	119.00	118.50	0	8,524	0.00%
2018/03/28	3	115.67	1	116.00	115.00	2	8,432	0.02%
2018/03/27	4	116.63	8	116.38	119.50	-4	8,394	-0.05%
2018/03/26	4	112.00	0	0.00	111.00	4	8,231	0.05%
2018/03/23	4	118.00	1	115.00	112.50	3	8,240	0.04%
2018/03/22	5	121.50	8	122.37	119.50	-3	8,166	-0.04%
2018/03/21	2	112.50	0	0.00	112.50	2	7,858	0.03%
2018/03/20	1	110.00	1	109.00	109.50	0	7,735	0.00%
2018/03/19	1	110.00	0	0.00	110.00	1	7,620	0.01%
2018/03/16	1	106.50	2	106.50	105.00	-1	7,456	-0.01%
2018/03/15	1	100.00	4	102.75	106.00	-3	7,295	-0.04%
2018/03/14	0	0.00	3	98.30	98.50	-3	7,094	-0.04%
2018/03/13	0	0.00	25	95.33	96.00	-25	6,960	-0.36%
2018/03/12	0	0.00	1	94.60	95.40	-1	6,943	-0.01%
2018/03/08	1	94.30	0	0.00	94.00	1	6,952	0.01%
2018/03/07	3	94.33	15	93.00	93.10	-12	6,963	-0.17%
2018/03/06	8	96.01	10	95.68	95.10	-2	6,992	-0.03%
2018/03/05	3	94.37	5	93.96	93.80	-2	6,990	-0.03%
2018/03/02	7	91.21	1	90.40	91.10	6	6,972	0.09%
2018/03/01	0	0.00	5	88.30	89.90	-5	6,982	-0.07%
2018/02/27	16	88.53	0	0.00	86.40	16	7,003	0.23%
2018/02/26	3	86.33	2	86.65	87.50	1	7,019	0.01%
2018/02/23	2	88.20	0	0.00	83.30	2	6,937	0.03%
2018/02/22	1	86.50	1	85.50	85.70	0	6,866	0.00%
2018/02/12	3	83.53	3	84.87	83.60	0	6,864	0.00%
2018/02/09	31.3	83.73	7	83.56	84.20	24.3	6,924	0.35%
2018/02/08	20	87.30	5	87.30	88.00	15	6,952	0.22%
2018/02/07	5	90.22	5	90.68	89.20	0	6,924	0.00%
2018/02/06	8	94.00	5	88.80	87.30	3	6,841	0.04%
2018/02/05	2	92.40	3	94.33	96.20	-1	6,701	-0.01%
2018/02/02	3	97.43	1	99.70	95.80	2	6,646	0.03%
2018/02/01	5	97.10	0	0.00	98.00	5	6,548	0.08%
2018/01/31	2	97.00	2	98.65	98.30	0	6,512	0.00%
2018/01/30	1	96.00	3	96.83	97.50	-2	6,446	-0.03%
2018/01/29	0	0.00	15	94.55	98.00	-15	6,372	-0.24%
2018/01/26	42	92.05	0	0.00	92.20	42	6,257	0.67%
2018/01/25	22	95.10	40	98.86	95.40	-18	6,086	-0.30%
2018/01/24	42	98.44	1	102.00	98.30	41	6,071	0.68%
2018/01/23	4	101.38	0	0.00	100.00	4	5,920	0.07%
2018/01/22	3	105.83	2	106.00	108.50	1	5,765	0.02%
2018/01/19	2	102.00	1	102.50	103.00	1	5,632	0.02%
2018/01/18	0	0.00	11	99.18	103.00	-11	5,541	-0.20%
2018/01/17	2	95.30	2	96.25	96.40	0	5,378	0.00%
2018/01/16	6	97.35	5.7	98.25	96.30	0.3	5,247	0.01%
2018/01/15	6	95.88	0	0.00	96.60	6	5,072	0.12%
2018/01/12	1	100.00	1	101.00	101.00	0	4,902	0.00%
2018/01/11	6	103.67	6	105.75	102.50	0	4,819	0.00%
2018/01/10	3	105.17	2	104.25	105.00	1	4,689	0.02%
2018/01/09	3	109.83	3	111.00	109.00	0	4,688	0.00%
2018/01/08	4	112.50	1	113.50	110.00	3	4,666	0.06%
2018/01/05	1	114.00	2	115.25	116.00	-1	4,630	-0.02%
2018/01/04	1	116.00	2	115.25	117.00	-1	4,571	-0.02%
2018/01/03	1	110.50	4.2	107.08	111.50	-3.2	4,456	-0.07%
2018/01/02	1	100.50	0	0.00	101.50	1	4,329	0.02%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－2024/03/25

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

兆豐-東門券商分點個股進出
兆豐-東門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

兆豐-東門 券商分點個股進出 兆豐-東門 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

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析