華新科 (2492)-兆豐-忠孝券商分點個股進出

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
106.5
漲跌
▲1.5
漲幅
+1.43%
成交量
1,913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(已收盤)

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

華新科 (2492)籌碼相關－兆豐-忠孝券商分點個股進出

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-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/18	1	106.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	1	105.51	1	105.00	105.00	0	3,780	0.00%
2024/04/16	1.1	105.05	0	0.00	104.50	1.1	3,764	0.03%
2024/04/15	2.1	110.05	0.2	112.50	110.00	1.9	3,719	0.05%
2024/04/12	0.2	114.50	2	114.50	114.50	-1.8	3,703	-0.05%
2024/04/11	2	115.00	1	115.00	113.50	1	3,698	0.03%
2024/04/10	3	118.50	1	117.50	117.50	2	3,684	0.05%
2024/04/09	2	117.00	1	118.50	117.50	1	3,712	0.03%
2024/04/08	4	119.50	2	120.50	118.00	2	3,718	0.05%
2024/04/03	5	119.60	3	119.17	119.00	2	3,669	0.06%
2024/04/02	30	124.45	148	124.15	120.50	-118	3,630	-3.25%	大賣/鉅額交易
2024/04/01	142	122.84	28	120.89	124.00	114	3,358	3.39%	大買/鉅額交易
2024/03/29	8	114.94	10.3	115.57	113.00	-2.3	3,016	-0.08%
2024/03/28	1	111.50	6	112.75	111.50	-5	2,842	-0.18%
2024/03/27	0	0.00	9	109.00	109.00	-9	2,777	-0.32%
2024/03/26	0.5	109.00	8	110.00	109.00	-7.5	2,790	-0.27%
2024/03/25	0	0.00	5	109.50	109.50	-5	2,803	-0.18%
2024/03/22	6.1	107.57	0.1	107.50	109.50	6.1	2,835	0.21%
2024/03/21	2	107.75	1	108.00	109.00	1	2,890	0.03%
2024/03/20	5.4	108.39	3.4	108.50	107.00	2	3,059	0.07%
2024/03/19	0	0.00	1	107.50	108.00	-1	3,137	-0.03%
2024/03/18	2	107.50	1	107.50	107.50	1	3,172	0.03%
2024/03/15	1	107.00	3	107.33	106.50	-2	3,214	-0.06%
2024/03/14	2.1	107.52	1	107.00	107.50	1.1	3,330	0.03%
2024/03/13	1	104.00	0.2	104.13	103.50	0.8	3,348	0.02%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	3	104.50	3.1	103.98	104.00	-0.1	3,469	0.00%
2024/03/08	0	0.00	5	103.50	102.50	-5	3,657	-0.14%
2024/03/07	0	0.00	2	105.00	104.50	-2	3,746	-0.05%
2024/03/06	4	107.25	6	107.50	107.00	-2	3,982	-0.05%
2024/03/05	2	109.50	1	109.00	108.00	1	4,272	0.02%
2024/03/04	1	109.00	0	0.00	109.00	1	4,763	0.02%
2024/03/01	5	111.50	5	111.00	110.50	0	4,872	0.00%
2024/02/29	1.3	111.62	2	112.25	112.00	-0.7	4,915	-0.01%
2024/02/27	1	108.50	0	0.00	108.50	1	5,122	0.02%
2024/02/26	3	110.33	1	109.00	111.50	2	5,182	0.04%
2024/02/22	1	113.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	6	113.50	0	0.00	113.00	6	5,245	0.11%
2024/02/20	7	112.50	1	114.00	112.50	6	5,234	0.11%
2024/02/19	4	113.50	2	114.25	114.00	2	5,224	0.04%
2024/02/16	1.1	111.41	6.1	110.26	112.50	-5	5,225	-0.10%
2024/02/15	0	0.00	1	111.00	111.50	-1	5,289	-0.02%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/02	1.1	109.05	0	0.00	109.00	1.1	5,347	0.02%
2024/02/01	1	107.50	1	107.50	108.00	0	5,405	0.00%
2024/01/31	0	0.00	1	107.50	108.00	-1	5,504	-0.02%
2024/01/29	0	0.00	1	110.50	110.50	-1	5,693	-0.02%
2024/01/26	1	109.50	0	0.00	108.00	1	5,968	0.02%
2024/01/25	10	109.00	10	108.50	108.50	0	6,316	0.00%
2024/01/24	2	109.50	3.2	109.69	109.00	-1.2	6,635	-0.02%
2024/01/23	1	110.00	1	110.50	110.00	0	6,637	0.00%
2024/01/19	3.1	106.98	0	0.00	107.50	3.1	6,628	0.05%
2024/01/17	5.1	112.11	4.1	112.43	107.00	1	6,572	0.02%
2024/01/16	3	111.67	0	0.00	111.00	3	6,437	0.05%
2024/01/15	5	113.80	1.5	112.51	114.50	3.5	6,419	0.05%
2024/01/12	0	0.00	1	110.00	110.00	-1	6,378	-0.02%
2024/01/11	6.4	112.59	0	0.00	112.50	6.4	6,351	0.10%
2024/01/10	1.2	111.57	0	0.00	111.50	1.2	6,356	0.02%
2024/01/09	0.1	114.00	0	0.00	113.00	0.1	6,372	0.00%
2024/01/08	1	116.00	0	0.00	114.00	1	6,387	0.02%
2024/01/05	1.1	115.53	0	0.00	116.00	1.1	6,411	0.02%
2024/01/04	1	116.00	1	116.00	116.00	0	6,476	0.00%
2024/01/03	0.7	118.14	0	0.00	118.00	0.7	6,470	0.01%
2024/01/02	1	123.00	2	122.50	121.00	-1	6,421	-0.02%
2023/12/28	0	0.00	3	123.00	123.00	-3	6,380	-0.05%
2023/12/22	0	0.00	1	121.51	122.00	-1	6,259	-0.02%
2023/12/20	0	0.00	1	124.50	124.50	-1	6,209	-0.02%
2023/12/19	1	125.00	4	124.75	125.00	-3	6,196	-0.05%
2023/12/18	2	129.50	0	0.00	128.50	2	6,165	0.03%
2023/12/15	4	131.38	0	0.00	130.50	4	6,163	0.06%
2023/12/14	14	136.61	7	137.00	134.00	7	6,053	0.12%
2023/12/12	1	133.00	0	0.00	132.00	1	5,991	0.02%
2023/12/11	3	136.33	1	135.00	134.50	2	5,960	0.03%
2023/12/08	1	132.00	1	131.00	132.50	0	5,858	0.00%
2023/12/07	1	134.00	0	0.00	133.00	1	5,800	0.02%
2023/12/06	2	134.50	3	135.50	134.00	-1	5,791	-0.02%
2023/12/05	10.3	137.11	4	136.63	136.50	6.3	5,742	0.11%
2023/12/04	1	142.00	6	141.42	140.50	-5	5,676	-0.09%
2023/12/01	6	140.50	7.1	141.38	140.00	-1.1	5,655	-0.02%
2023/11/30	14	138.14	6	138.25	136.50	8	5,545	0.14%
2023/11/29	16	135.56	21.1	135.85	139.50	-5.1	5,607	-0.09%
2023/11/28	7	126.64	5	126.00	127.00	2	5,566	0.04%
2023/11/27	2	122.00	2.5	120.40	120.00	-0.5	5,470	-0.01%
2023/11/24	14	125.25	9	126.28	124.00	5	5,395	0.09%
2023/11/23	0	122.00	4.1	120.90	122.00	-4	5,097	-0.08%
2023/11/22	3.5	118.86	4.3	117.74	120.00	-0.8	4,996	-0.02%
2023/11/21	4	116.63	0	0.00	116.50	4	4,921	0.08%
2023/11/20	2	116.50	0	0.00	116.00	2	4,900	0.04%
2023/11/14	2	118.00	5	118.90	116.50	-3	4,799	-0.06%
2023/11/10	2	122.00	1	121.50	121.50	1	4,696	0.02%
2023/11/09	1	124.50	1	124.00	124.00	0	4,613	0.00%
2023/11/08	3	124.67	1.3	124.30	123.50	1.8	4,562	0.04%
2023/11/07	3	123.83	5	124.70	124.50	-2	4,481	-0.04%
2023/11/06	9	123.61	7	123.79	123.50	2	4,397	0.05%
2023/11/03	5.1	122.09	7	121.64	122.00	-1.9	4,290	-0.04%
2023/11/02	8	116.94	39.2	114.42	118.50	-31.2	4,019	-0.78%
2023/11/01	8	111.88	18	113.06	111.00	-10	3,663	-0.27%
2023/10/27	1	105.50	0	0.00	103.00	1	3,394	0.03%
2023/10/26	1	104.50	0	0.00	103.50	1	3,399	0.03%
2023/10/25	1	107.50	2	109.50	107.50	-1	3,411	-0.03%
2023/10/24	1	108.00	1	108.00	108.50	0	3,414	0.00%
2023/10/23	2	107.00	2	106.25	106.50	0	3,406	0.00%
2023/10/18	1	105.00	0	0.00	105.50	1	3,449	0.03%
2023/10/17	2.2	108.86	2	107.26	107.00	0.2	3,445	0.01%
2023/10/16	0	0.00	4	107.50	108.50	-4	3,457	-0.12%
2023/10/13	2	105.75	2	107.50	108.00	0	3,490	0.00%
2023/10/12	3	107.33	8.2	106.41	108.00	-5.2	3,510	-0.15%
2023/10/11	1	102.50	0	0.00	102.00	1	3,454	0.03%
2023/10/06	0	0.00	0	100.00	99.90	0	3,476	0.00%
2023/10/05	4	100.00	0	0.00	100.00	4	3,482	0.11%
2023/10/04	1	99.60	0	0.00	99.30	1	3,489	0.03%
2023/10/03	0.2	101.00	0.1	101.00	100.50	0.1	3,477	0.00%
2023/09/27	1	100.00	1	101.50	102.00	0	3,494	0.00%
2023/09/26	0.1	100.50	0	0.00	101.50	0.1	3,495	0.00%
2023/09/25	0.6	103.50	0	0.00	103.00	0.6	3,498	0.02%
2023/09/22	1	102.50	2.3	102.78	103.50	-1.3	3,520	-0.04%
2023/09/21	1.3	100.12	13	100.50	99.60	-11.7	3,548	-0.33%
2023/09/20	2	105.75	2.1	106.43	103.50	-0.1	3,493	0.00%
2023/09/19	3.4	107.76	2	107.50	106.00	1.4	3,442	0.04%
2023/09/18	1.1	109.43	2	108.50	108.00	-1	3,369	-0.03%
2023/09/15	2	107.25	1	107.50	108.00	1	3,331	0.03%
2023/09/14	0	0.00	4	106.63	107.00	-4	3,297	-0.12%
2023/09/13	1.4	106.61	2.7	106.56	105.50	-1.3	3,280	-0.04%
2023/09/12	0.7	106.00	0	0.00	106.00	0.7	3,264	0.02%
2023/09/11	6	105.67	0	0.00	105.00	6	3,251	0.18%
2023/09/08	2	105.00	0	0.00	106.00	2	3,229	0.06%
2023/09/07	7.7	108.15	3	107.50	106.50	4.7	3,205	0.15%
2023/09/06	3	109.00	6	108.83	111.00	-3	3,129	-0.10%
2023/09/05	1	107.00	2	108.75	107.50	-1	3,044	-0.03%
2023/09/04	8	109.62	27	109.50	107.00	-19	2,971	-0.64%
2023/09/01	18	105.31	40	107.07	108.00	-22	2,638	-0.84%
2023/08/31	0	0.00	2	97.00	98.60	-2	2,250	-0.09%
2023/08/29	0	0.00	1	95.40	95.80	-1	2,332	-0.04%
2023/08/22	0	0.00	1	96.70	96.30	-1	2,500	-0.04%
2023/08/21	0	0.00	2	94.90	94.90	-2	2,482	-0.08%
2023/08/18	1	94.40	2	95.40	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	3	93.80	94.00	-3	2,490	-0.12%
2023/08/15	1	91.20	0	0.00	91.10	1	2,505	0.04%
2023/08/11	1.1	92.51	5	92.20	91.50	-3.9	2,558	-0.15%
2023/08/10	1	90.70	0	0.00	90.00	1	2,589	0.04%
2023/08/09	1	90.30	0	0.00	90.30	1	2,610	0.04%
2023/08/08	0.1	92.00	0	0.00	91.30	0.1	2,629	0.00%
2023/08/07	3	92.17	0	0.00	92.70	3	2,650	0.11%
2023/08/04	6	93.02	0	0.00	93.00	6	2,678	0.22%
2023/08/02	2	93.55	0	0.00	93.30	2	2,678	0.07%
2023/08/01	6	94.77	0	0.00	94.70	6	2,797	0.21%
2023/07/31	0	0.00	2	94.95	94.90	-2	2,977	-0.07%
2023/07/28	2	95.30	1	95.50	95.70	1	2,962	0.03%
2023/07/27	0	0.00	13	95.61	95.90	-13	2,936	-0.44%
2023/07/26	8	93.78	6	93.93	94.00	2	2,922	0.07%
2023/07/24	2	94.70	0	0.00	94.10	2	2,945	0.07%
2023/07/21	6	97.78	0	0.00	97.30	6	2,935	0.20%
2023/07/20	0	0.00	3	99.87	99.80	-3	2,954	-0.10%
2023/07/19	10	99.16	6	101.00	98.50	4	2,970	0.13%
2023/07/18	0	0.00	7	100.36	99.30	-7	3,009	-0.23%
2023/07/17	3	99.93	5	99.38	100.50	-2	2,991	-0.07%
2023/07/13	1	97.20	1	98.90	96.40	0	3,004	0.00%
2023/07/11	6	95.90	1	96.60	96.60	5	3,173	0.16%
2023/07/10	4	94.70	0	0.00	94.30	4	3,359	0.12%
2023/07/07	1	93.60	0	0.00	94.70	1	3,602	0.03%
2023/07/04	1	96.70	0	0.00	96.60	1	3,818	0.03%
2023/07/03	0	0.00	1	97.00	96.50	-1	3,832	-0.03%
2023/06/30	9	96.39	1	97.10	95.40	8	3,864	0.21%
2023/06/29	2	96.85	2	97.60	96.80	0	3,841	0.00%
2023/06/27	2	94.05	0	0.00	93.60	2	3,781	0.05%
2023/06/20	4	94.98	0	0.00	94.80	4	3,767	0.11%
2023/06/15	1	95.70	4	96.80	96.80	-3	3,729	-0.08%
2023/06/14	1	95.70	0	0.00	95.70	1	3,742	0.03%
2023/06/13	0	0.00	7	96.13	96.10	-7	3,752	-0.19%
2023/06/12	3	94.60	0	0.00	94.80	3	3,752	0.08%
2023/06/09	3	95.53	2	96.20	96.10	1	3,703	0.03%
2023/06/08	2	95.35	0	0.00	95.10	2	3,694	0.05%
2023/06/07	2	98.55	1	99.80	99.10	1	3,651	0.03%
2023/06/06	2	100.25	1	99.00	99.00	1	3,634	0.03%
2023/06/05	12	104.42	4	104.50	104.50	8	3,576	0.22%
2023/06/02	1	104.00	14	105.29	105.50	-13	3,542	-0.37%
2023/06/01	1	103.00	1	103.50	102.50	0	3,538	0.00%
2023/05/31	14	103.93	19	104.00	104.00	-5	3,541	-0.14%
2023/05/30	0	0.00	0.1	100.50	100.00	-0.1	3,488	0.00%
2023/05/29	14.1	101.03	0	0.00	101.00	14.1	3,544	0.40%
2023/05/26	0	0.00	1	99.90	100.50	-1	3,572	-0.03%
2023/05/25	0.1	98.80	0	0.00	99.50	0.1	3,578	0.00%
2023/05/24	0	0.00	0.1	99.50	100.00	-0.1	3,610	0.00%
2023/05/23	1	99.60	0	0.00	100.00	1	3,626	0.03%
2023/05/18	0	0.00	19	99.95	100.00	-19	3,904	-0.49%
2023/05/17	0	0.00	21	99.34	98.40	-21	3,903	-0.54%
2023/05/16	2	97.15	2	98.25	98.20	0	3,933	0.00%
2023/05/15	1	93.80	0	0.00	95.20	1	3,896	0.03%
2023/05/12	20	96.05	4	96.10	95.70	16	3,887	0.41%
2023/05/11	10	98.31	6	96.60	96.60	4	3,945	0.10%
2023/05/10	2	100.00	2	99.00	98.70	0	3,936	0.00%
2023/05/09	3	98.54	2	99.30	99.00	1	3,924	0.03%
2023/05/08	36	100.54	19.3	102.21	99.80	16.7	3,908	0.43%
2023/05/05	5	99.33	19	100.71	102.00	-14	3,817	-0.37%
2023/05/04	1	94.00	0	0.00	94.30	1	3,859	0.03%
2023/05/03	1	95.00	4	94.90	94.60	-3	4,051	-0.07%
2023/04/28	4.1	95.62	1	95.80	95.40	3.1	4,112	0.08%
2023/04/27	1	93.80	3	93.70	93.70	-2	4,077	-0.05%
2023/04/26	4	93.88	0	0.00	94.00	4	4,061	0.10%
2023/04/25	15.1	94.99	11	93.29	93.30	4.1	4,030	0.10%
2023/04/24	0.1	97.00	1	96.90	96.70	-0.9	3,990	-0.02%
2023/04/21	4	98.18	5	98.46	97.10	-1	3,959	-0.03%
2023/04/20	1.1	103.41	2	105.00	102.00	-0.9	3,892	-0.02%
2023/04/19	7	104.86	4	103.50	103.00	3	3,884	0.08%
2023/04/18	2	107.76	4	108.75	106.00	-2	3,843	-0.05%
2023/04/17	11	107.95	2.1	107.76	107.00	8.9	3,789	0.23%
2023/04/14	4	110.63	14	112.14	110.50	-10	3,725	-0.27%
2023/04/13	18	110.19	10	111.25	109.00	8	3,574	0.22%
2023/04/12	8	109.00	57	104.50	110.00	-49	3,373	-1.45%
2023/04/11	41	102.21	51	100.45	102.50	-10	3,130	-0.32%
2023/04/10	53.1	101.87	33	100.22	100.00	20.1	3,037	0.66%
2023/04/07	7	94.33	2	94.60	94.70	5	2,876	0.17%
2023/04/06	5	94.22	0	0.00	94.70	5	2,867	0.17%
2023/03/31	1	98.49	3	98.43	96.70	-2	2,850	-0.07%
2023/03/30	1	96.00	0	0.00	95.50	1	2,825	0.04%
2023/03/29	1	94.20	0	0.00	94.10	1	2,840	0.04%
2023/03/28	5	94.82	0	0.00	94.80	5	2,858	0.17%
2023/03/27	0	0.00	3	96.90	96.60	-3	2,868	-0.10%
2023/03/24	0	0.00	1.2	98.28	98.00	-1.2	2,895	-0.04%
2023/03/23	2.2	96.11	0	0.00	96.20	2.2	2,865	0.08%
2023/03/14	1	93.50	0.1	95.90	93.50	0.9	2,882	0.03%
2023/03/13	1	93.60	0	0.00	95.00	1	2,909	0.03%
2023/03/10	12	95.24	0	0.00	95.30	12	2,904	0.41%
2023/03/09	3	99.00	0	0.00	98.70	3	2,871	0.10%
2023/03/08	5	101.00	0.1	102.00	100.50	4.9	2,855	0.17%
2023/03/07	0	0.00	0	102.00	102.00	0	2,838	0.00%
2023/03/06	0	0.00	4.2	100.82	102.00	-4.2	2,805	-0.15%
2023/03/02	20	96.00	0	0.00	95.90	20	2,722	0.73%
2023/03/01	13	96.66	10	97.10	97.10	3	2,690	0.11%
2023/02/24	1	99.60	3.1	101.00	100.50	-2.1	2,619	-0.08%
2023/02/23	0	0.00	0.1	101.00	101.00	-0.1	2,578	0.00%
2023/02/22	5	98.58	100	98.32	98.10	-95	2,553	-3.72%
2023/02/21	5.2	101.02	2	101.75	101.00	3.2	2,515	0.13%
2023/02/20	1	101.50	150	101.00	100.50	-149	2,502	-5.95%	大賣/鉅額交易
2023/02/17	32	99.60	7	100.53	101.00	25	2,476	1.01%
2023/02/16	236	99.72	12	99.83	100.50	224	2,360	9.49%	大買/鉅額交易
2023/02/15	1	94.20	0	0.00	93.90	1	2,239	0.04%
2023/02/14	4	94.28	4	95.30	95.70	0	2,217	0.00%
2023/02/13	1	92.30	0	0.00	93.70	1	2,211	0.05%
2023/02/10	17	93.37	15	93.00	93.00	2	2,224	0.09%
2023/02/09	7	96.20	3.2	94.83	94.80	3.8	2,220	0.17%
2023/02/08	0	0.00	2	98.85	98.70	-2	2,154	-0.09%
2023/02/07	6	98.15	4	98.00	98.50	2	2,151	0.09%
2023/02/06	1	98.40	1	99.00	98.70	0	2,182	0.00%
2023/02/02	12	101.79	9.1	101.35	101.50	2.9	2,212	0.13%
2023/02/01	7	95.43	4.4	94.54	98.80	2.6	2,022	0.13%
2023/01/31	0	0.00	1.5	88.95	89.90	-1.5	1,830	-0.08%
2023/01/30	0	0.00	1.5	87.27	87.70	-1.5	1,790	-0.08%
2023/01/12	0	0.00	1	86.00	85.80	-1	1,816	-0.06%
2023/01/11	0	0.00	1	85.30	85.60	-1	1,832	-0.05%
2023/01/10	2	85.25	2.1	85.91	86.00	-0.1	1,854	-0.01%
2023/01/09	1	85.50	2	85.00	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	3	81.97	82.40	-3	1,844	-0.16%
2023/01/05	5.1	81.19	1	81.41	81.00	4.1	1,850	0.22%
2023/01/04	1	80.80	0	0.00	80.90	1	1,856	0.06%
2023/01/03	0	0.00	1	79.30	79.20	-1	1,859	-0.05%
2022/12/29	0	0.00	4	77.90	78.20	-4	1,880	-0.21%
2022/12/26	0	0.00	2	78.70	79.00	-2	1,930	-0.10%
2022/12/22	0	0.00	0	79.70	79.80	0	1,986	0.00%
2022/12/21	0	78.10	0.1	77.50	77.50	-0.1	1,990	0.00%
2022/12/20	3	80.27	0.2	80.27	78.00	2.8	1,984	0.14%
2022/12/19	2.1	80.81	0	0.00	80.50	2.1	1,998	0.11%
2022/12/16	2	80.80	0	0.00	81.00	2	1,986	0.10%
2022/12/15	4.1	82.81	0	0.00	82.80	4.1	1,961	0.21%
2022/12/12	0	0.00	1	83.00	84.50	-1	1,974	-0.05%
2022/12/09	3	82.20	0	0.00	82.10	3	1,964	0.15%
2022/12/07	0	0.00	1	85.10	83.40	-1	1,966	-0.05%
2022/12/06	0	0.00	0.1	87.60	85.80	-0.1	1,964	-0.01%
2022/12/01	0	0.00	1	88.20	87.90	-1	1,998	-0.05%
2022/11/29	0	0.00	6.1	84.99	85.40	-6.1	1,979	-0.31%
2022/11/23	0.1	84.90	0	0.00	84.20	0.1	1,994	0.01%
2022/11/17	0.1	87.90	0	0.00	88.40	0.1	2,003	0.00%
2022/11/16	0	0.00	1	87.90	87.30	-1	1,996	-0.05%
2022/11/15	1	88.40	3	87.73	88.40	-2	1,980	-0.10%
2022/11/14	0	0.00	13	86.50	86.60	-13	1,965	-0.66%
2022/11/11	15	86.75	1	87.10	85.60	14	1,977	0.71%
2022/11/10	0	0.00	4	84.08	84.70	-4	1,929	-0.21%
2022/11/09	0	0.00	7	84.07	84.10	-7	1,921	-0.36%
2022/11/08	2	81.95	1	82.50	81.20	1	1,873	0.05%
2022/11/07	2	81.90	0	0.00	81.40	2	1,855	0.11%
2022/11/04	0	0.00	1	81.50	81.70	-1	1,840	-0.05%
2022/11/02	5	80.44	0	0.00	79.50	5	1,824	0.27%
2022/11/01	1	80.70	2	80.85	81.50	-1	1,785	-0.06%
2022/10/31	0	0.00	2	78.40	79.00	-2	1,729	-0.12%
2022/10/28	1	76.20	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	1	78.90	79.00	-1	1,631	-0.06%
2022/10/24	2	76.05	3	76.80	76.80	-1	1,620	-0.06%
2022/10/21	1	74.50	0	0.00	73.50	1	1,610	0.06%
2022/10/20	1	76.60	0	0.00	75.30	1	1,606	0.06%
2022/10/19	2	79.00	1	78.80	78.00	1	1,591	0.06%
2022/10/18	4	78.75	4	78.38	79.00	0	1,565	0.00%
2022/10/17	1	76.90	0	0.00	76.90	1	1,562	0.06%
2022/10/11	1	75.00	0	0.00	74.60	1	1,618	0.06%
2022/10/06	0	0.00	1	79.30	78.90	-1	1,637	-0.06%
2022/10/05	0	0.00	1	78.00	78.20	-1	1,639	-0.06%
2022/10/04	1	76.80	0	0.00	76.90	1	1,638	0.06%
2022/10/03	0	0.00	1	74.10	74.00	-1	1,648	-0.06%
2022/09/30	1	73.60	0	0.00	74.50	1	1,688	0.06%
2022/09/29	0.1	76.00	0	0.00	75.20	0.1	1,690	0.01%
2022/09/28	6	75.73	6	74.05	73.30	0	1,679	0.00%
2022/09/27	2	78.15	0	0.00	78.10	2	1,687	0.12%
2022/09/26	0	0.00	1	78.40	77.00	-1	1,720	-0.06%
2022/09/21	1	84.90	0	0.00	85.40	1	1,782	0.06%
2022/09/20	7.2	86.87	1	86.60	86.60	6.2	1,763	0.35%
2022/09/13	0	0.00	1	93.10	92.90	-1	1,776	-0.06%
2022/09/12	1	92.30	3	91.53	92.90	-2	1,817	-0.11%
2022/09/08	11	88.72	11.3	86.89	87.40	-0.3	1,799	-0.02%
2022/09/07	1.3	84.19	0	0.00	84.20	1.3	1,786	0.07%
2022/09/05	1	87.20	0	0.00	87.40	1	1,820	0.05%
2022/09/02	0	0.00	0.1	90.20	89.90	-0.1	1,830	-0.01%
2022/09/01	0	0.00	0.1	90.60	90.20	-0.1	1,837	-0.01%
2022/08/29	0.1	91.00	0	0.00	90.20	0.1	1,819	0.01%
2022/08/26	0	0.00	1	95.20	95.00	-1	1,823	-0.05%
2022/08/25	0	0.00	3	93.80	94.00	-3	1,843	-0.16%
2022/08/23	3	92.60	0	0.00	92.60	3	1,860	0.16%
2022/08/22	0	0.00	0.2	94.00	93.90	-0.2	1,915	-0.01%
2022/08/19	0.1	93.70	2.5	94.78	94.80	-2.4	1,950	-0.12%
2022/08/18	0.5	93.00	0	0.00	93.40	0.5	1,949	0.03%
2022/08/16	4	93.40	0	0.00	93.40	4	1,923	0.21%
2022/08/15	1	94.00	0	0.00	94.70	1	1,914	0.05%
2022/08/12	1	92.40	0	0.00	93.50	1	1,913	0.05%
2022/08/11	0	0.00	6	91.45	91.50	-6	1,917	-0.31%
2022/08/10	0	0.00	1	90.00	89.50	-1	1,954	-0.05%
2022/08/09	13	93.67	5	93.90	93.90	8	1,976	0.40%
2022/08/08	1	93.90	0	0.00	94.00	1	1,963	0.05%
2022/08/04	1	94.30	1	94.80	94.70	0	2,001	0.00%
2022/08/02	2	96.45	7	97.10	96.00	-5	2,068	-0.24%
2022/08/01	0	0.00	1	99.60	99.40	-1	2,112	-0.05%
2022/07/29	0.1	101.50	0	0.00	101.50	0.1	2,144	0.00%
2022/07/28	0	0.00	1	102.50	101.00	-1	2,169	-0.05%
2022/07/27	1.1	100.95	1	101.00	101.50	0.1	2,218	0.00%
2022/07/26	0	0.00	1.2	100.17	99.50	-1.2	2,220	-0.05%
2022/07/22	4	102.88	0	0.00	102.00	4	2,232	0.18%
2022/07/21	2	101.50	2	101.50	102.50	0	2,237	0.00%
2022/07/20	0	0.00	1	99.60	98.80	-1	2,209	-0.05%
2022/07/19	1	99.40	1.1	100.47	99.90	-0.1	2,217	0.00%
2022/07/15	2	96.30	4	95.45	96.30	-2	2,184	-0.09%
2022/07/14	2	95.90	1	94.20	95.90	1	2,225	0.04%
2022/07/13	0	0.00	2	92.30	92.00	-2	2,215	-0.09%
2022/07/12	2	90.75	2	90.90	90.00	0	2,209	0.00%
2022/07/08	4	94.15	1	95.00	94.50	3	2,180	0.14%
2022/07/07	0	0.00	1	88.40	91.40	-1	2,129	-0.05%
2022/07/06	2	87.95	3	88.10	87.60	-1	2,123	-0.05%
2022/07/05	3.1	88.43	1	87.60	88.60	2.1	2,149	0.10%
2022/07/04	1	85.40	1	85.20	85.80	0	2,128	0.00%
2022/06/27	1.5	97.32	0	0.00	97.90	1.5	1,996	0.07%
2022/06/24	0	0.00	1	95.30	95.00	-1	1,995	-0.05%
2022/06/22	1	95.60	0	0.00	93.10	1	1,977	0.05%
2022/06/20	2	99.00	4	96.08	94.50	-2	1,961	-0.10%
2022/06/15	1	105.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	5	107.00	0	0.00	107.50	5	1,882	0.27%
2022/06/13	0.4	109.50	0	0.00	107.00	0.4	1,903	0.02%
2022/06/10	2.3	114.35	0	0.00	113.50	2.3	1,898	0.12%
2022/06/09	0	0.00	6	117.50	117.00	-6	1,888	-0.32%
2022/06/07	3	119.00	0	0.00	118.00	3	1,903	0.16%
2022/06/02	0	0.00	1.1	117.86	118.00	-1.1	1,928	-0.06%
2022/06/01	0	0.00	4	116.25	116.50	-4	1,952	-0.20%
2022/05/31	3	116.00	0	0.00	116.00	3	1,951	0.15%
2022/05/30	4	116.75	2	116.50	116.50	2	1,952	0.10%
2022/05/27	0	0.00	2	114.50	116.00	-2	1,899	-0.11%
2022/05/25	0	0.00	1	110.50	111.00	-1	1,904	-0.05%
2022/05/20	2	111.00	4	111.25	111.50	-2	2,002	-0.10%
2022/05/19	0	0.00	0.1	110.50	111.00	-0.1	2,006	0.00%
2022/05/18	1	114.50	0	0.00	113.00	1	2,013	0.05%
2022/05/17	2	112.50	0	0.00	112.50	2	1,983	0.10%
2022/05/12	0.1	106.72	0	0.00	104.00	0.1	1,959	0.01%
2022/05/11	1.1	108.45	1	107.00	107.00	0.1	1,937	0.00%
2022/05/09	0.3	110.00	0	0.00	108.50	0.3	1,890	0.02%
2022/05/06	0.2	114.00	0	0.00	113.00	0.2	1,844	0.01%
2022/05/05	0.7	118.50	0	0.00	118.00	0.7	1,829	0.04%
2022/05/04	0.3	118.50	0	0.00	117.50	0.3	1,823	0.02%
2022/04/27	0	0.00	7	118.36	121.00	-7	1,787	-0.39%
2022/04/26	3	121.00	0	0.00	121.00	3	1,777	0.17%
2022/04/25	0.1	124.00	0	0.00	121.50	0.1	1,827	0.01%
2022/04/22	6	128.75	0	0.00	129.00	6	1,809	0.33%
2022/04/21	1	131.00	0	0.00	132.00	1	1,832	0.05%
2022/04/19	0.1	129.59	5	129.00	129.50	-4.9	1,855	-0.26%
2022/04/18	1	128.01	0	0.00	128.00	1	1,927	0.05%
2022/04/14	3	132.00	0	0.00	131.50	3	1,985	0.15%
2022/04/13	1.1	130.04	1	132.00	132.00	0.1	2,013	0.00%
2022/04/11	2.3	130.35	1	132.00	128.50	1.3	2,361	0.06%
2022/04/08	0.8	136.31	0	0.00	136.00	0.8	2,391	0.03%
2022/03/30	0.1	142.50	0.1	143.50	143.50	0	2,449	0.00%
2022/03/28	0.1	140.00	1	139.50	140.00	-0.9	2,517	-0.04%
2022/03/25	3.1	141.21	0	0.00	141.00	3.1	2,537	0.12%
2022/03/24	0.2	143.50	0	0.00	144.00	0.2	2,548	0.01%
2022/03/23	0	0.00	0.1	145.50	145.00	-0.1	2,577	0.00%
2022/03/22	1	144.00	0.1	144.50	145.00	0.9	2,617	0.03%
2022/03/21	1	145.00	0.4	144.00	144.00	0.6	2,726	0.02%
2022/03/18	1	141.50	1	142.00	144.00	0	2,776	0.00%
2022/03/17	2	142.25	1	141.00	144.50	1	2,810	0.04%
2022/03/15	0.6	139.00	0	0.00	138.50	0.6	2,798	0.02%
2022/03/14	1	142.50	0	0.00	141.50	1	2,835	0.04%
2022/03/10	0	0.00	1	143.00	142.50	-1	2,981	-0.03%
2022/03/09	1	139.50	2	140.50	139.50	-1	3,012	-0.03%
2022/03/08	1.1	141.36	5	138.00	138.00	-3.9	3,068	-0.13%
2022/03/07	1	143.00	2	142.50	142.00	-1	3,125	-0.03%
2022/03/04	0.1	148.50	0	0.00	148.00	0.1	3,559	0.00%
2022/03/02	1.2	150.08	1	150.00	151.00	0.2	3,710	0.01%
2022/03/01	1	152.00	0	0.00	151.00	1	3,751	0.03%
2022/02/24	3	147.33	0	0.00	146.50	3	3,894	0.08%
2022/02/23	3	151.50	0	0.00	151.50	3	3,966	0.08%
2022/02/22	1.6	153.78	0	0.00	153.50	1.6	4,041	0.04%
2022/02/21	0	0.00	2	157.25	157.50	-2	4,181	-0.05%
2022/02/18	0.4	156.25	0	0.00	157.00	0.4	4,352	0.01%
2022/02/17	5	159.10	2	159.50	158.50	3	4,386	0.07%
2022/02/16	0	0.00	1.2	158.50	158.50	-1.2	4,434	-0.03%
2022/02/15	1.1	155.50	0	0.00	155.00	1.1	4,472	0.02%
2022/02/14	0.1	155.50	0	0.00	154.50	0.1	4,496	0.00%
2022/02/11	1	159.00	1.1	157.57	159.50	-0.1	4,542	0.00%
2022/02/10	5	159.10	3	158.50	158.50	2	4,635	0.04%
2022/02/09	4	157.13	3	157.50	158.50	1	4,670	0.02%
2022/02/08	3.1	155.34	1	156.50	156.50	2.1	4,725	0.04%
2022/02/07	1	152.00	3	154.00	153.50	-2	4,964	-0.04%
2022/01/26	0.7	151.20	1	150.50	150.50	-0.3	5,156	-0.01%
2022/01/24	0	0.00	1	154.00	154.00	-1	5,208	-0.02%
2022/01/21	0	0.00	1	156.00	155.50	-1	5,227	-0.02%
2022/01/19	0	0.00	10	155.50	156.50	-10	5,293	-0.19%
2022/01/18	1	159.50	1.1	161.23	157.50	-0.1	5,301	0.00%
2022/01/17	10	157.50	0	0.00	157.00	10	5,263	0.19%
2022/01/14	0	0.00	1	151.00	154.50	-1	5,266	-0.02%
2022/01/13	2.1	154.98	1.4	154.99	154.50	0.7	5,271	0.01%
2022/01/12	1	156.50	0	0.00	156.00	1	5,279	0.02%
2022/01/11	12.3	161.67	2	161.50	160.50	10.3	5,269	0.20%
2022/01/07	1.5	166.80	1	167.00	167.00	0.5	5,231	0.01%
2022/01/06	2.1	171.76	1	171.50	171.50	1.1	5,233	0.02%
2022/01/05	5.5	174.10	4	175.00	173.00	1.5	5,265	0.03%
2022/01/04	6	178.67	10	176.70	177.00	-4	5,217	-0.08%
2022/01/03	1	167.00	24	168.15	171.00	-23	4,972	-0.46%
2021/12/29	0.1	167.00	0	0.00	166.50	0.1	5,008	0.00%
2021/12/28	0	0.00	1	168.50	167.50	-1	5,039	-0.02%
2021/12/27	0	0.00	2	168.00	167.00	-2	5,057	-0.04%
2021/12/24	5	168.60	2	166.00	166.00	3	5,096	0.06%
2021/12/23	1	169.50	0	0.00	169.00	1	5,131	0.02%
2021/12/22	3	169.50	40.5	168.31	169.00	-37.5	5,181	-0.72%
2021/12/21	1.1	167.50	5	165.50	167.00	-3.9	5,179	-0.08%
2021/12/20	4.1	165.76	5	165.00	165.00	-0.9	5,171	-0.02%
2021/12/17	3	166.50	2	166.00	166.50	1	5,157	0.02%
2021/12/16	16	166.53	1	169.00	166.00	15	5,136	0.29%
2021/12/15	1	167.50	1	167.00	167.50	0	5,114	0.00%
2021/12/14	1.3	164.58	2.1	164.48	162.50	-0.8	5,024	-0.02%
2021/12/13	31	164.15	2	162.75	162.00	29	5,000	0.58%
2021/12/09	0	0.00	6	166.42	167.00	-6	4,960	-0.12%
2021/12/08	1	165.00	75	166.41	164.00	-74	4,937	-1.50%
2021/12/07	2	164.75	42	165.71	164.00	-40	4,901	-0.82%
2021/12/06	1	169.00	3	170.00	169.00	-2	4,809	-0.04%
2021/12/03	2	171.00	0	0.00	172.50	2	4,804	0.04%
2021/12/02	13	173.69	1	175.00	171.00	12	4,774	0.25%
2021/12/01	5.1	175.11	1	174.00	174.50	4.1	4,705	0.09%
2021/11/30	4	175.50	3	179.00	173.50	1	4,614	0.02%
2021/11/29	0	0.00	2	177.50	176.00	-2	4,155	-0.05%
2021/11/26	1	174.00	7	175.43	173.00	-6	4,068	-0.15%
2021/11/25	2	179.49	10	178.50	178.50	-8	4,027	-0.20%
2021/11/24	12	178.50	8	179.88	179.50	4	3,993	0.10%
2021/11/23	5	181.50	11	180.14	180.00	-6	3,928	-0.15%
2021/11/22	52	182.10	18	182.53	183.50	34	3,864	0.88%
2021/11/19	14	176.25	26	177.37	177.50	-12	3,775	-0.32%
2021/11/18	27.4	176.35	20	175.08	175.00	7.4	3,691	0.20%
2021/11/17	13	168.73	5	167.20	171.00	8	3,533	0.23%
2021/11/16	1	159.50	1.1	160.89	160.50	-0.1	3,392	0.00%
2021/11/15	0	0.00	2	160.00	160.00	-2	3,437	-0.06%
2021/11/12	2	155.00	0	0.00	154.50	2	3,408	0.06%
2021/11/11	1.1	156.18	1	157.00	156.50	0.1	3,375	0.00%
2021/11/10	8	159.00	4	159.00	159.00	4	3,368	0.12%
2021/11/09	1	152.00	32	157.47	159.00	-31	3,360	-0.92%
2021/11/08	4	152.50	0	0.00	151.50	4	3,263	0.12%
2021/11/05	1.1	154.14	1	153.50	154.00	0.1	3,245	0.00%
2021/11/04	34.1	156.49	12	159.38	157.50	22.1	3,204	0.69%
2021/11/03	3	154.67	4.1	156.28	158.00	-1.1	2,986	-0.04%
2021/11/02	2	146.75	10.1	148.00	144.00	-8.1	2,795	-0.29%
2021/11/01	0	0.00	1	150.50	150.00	-1	2,739	-0.04%
2021/10/28	1	153.00	1	154.50	153.50	0	2,728	0.00%
2021/10/26	1	152.00	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	1	151.50	151.50	-1	2,686	-0.04%
2021/10/22	1	147.50	1	148.00	149.00	0	2,717	0.00%
2021/10/21	60	145.83	0	0.00	147.50	60	2,735	2.19%
2021/10/20	11	146.09	1	147.00	147.50	10	2,728	0.37%
2021/10/19	0.1	144.50	0	0.00	145.00	0.1	2,729	0.00%
2021/10/15	1	145.50	2	145.50	146.00	-1	2,798	-0.04%
2021/10/14	0	0.00	2	141.00	142.00	-2	2,803	-0.07%
2021/10/13	1	140.00	0	0.00	138.50	1	2,790	0.04%
2021/10/12	1	144.50	0	0.00	144.00	1	2,750	0.04%
2021/10/08	37	150.45	0	0.00	148.00	37	2,757	1.34%
2021/10/07	4	149.00	1	145.50	150.00	3	2,769	0.11%
2021/10/06	12.1	146.65	2	144.50	143.50	10.1	2,748	0.37%
2021/10/05	0	0.00	1	148.50	149.00	-1	2,729	-0.04%
2021/10/04	0	0.00	0.5	148.00	146.00	-0.5	2,731	-0.02%
2021/10/01	2	149.75	1	148.00	149.50	1	2,788	0.04%
2021/09/30	1	152.50	1	153.00	153.00	0	2,839	0.00%
2021/09/27	1	166.00	0.1	166.00	163.50	0.9	2,851	0.03%
2021/09/24	2.2	166.80	0	0.00	166.50	2.2	3,018	0.07%
2021/09/22	0.1	166.00	0	0.00	165.00	0.1	3,268	0.00%
2021/09/17	1	170.00	0	0.00	170.50	1	3,270	0.03%
2021/09/15	4.1	168.15	5	168.30	167.50	-0.9	3,294	-0.03%
2021/09/14	5.1	174.47	6	172.08	172.00	-0.9	3,316	-0.03%
2021/09/13	0.1	174.00	0	0.00	172.50	0.1	3,344	0.00%
2021/09/10	4	174.13	0	0.00	175.00	4	3,390	0.12%
2021/09/09	1	174.00	0	0.00	174.00	1	3,462	0.03%
2021/09/08	2	178.00	0	0.00	175.00	2	3,557	0.06%
2021/09/07	1	180.50	0	0.00	178.50	1	3,636	0.03%
2021/08/31	3	180.17	0.1	183.00	180.50	2.9	3,923	0.07%
2021/08/30	0	0.00	2	183.00	183.50	-2	3,941	-0.05%
2021/08/27	1	190.00	4	188.13	189.00	-3	3,972	-0.08%
2021/08/26	2	186.25	1	189.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	1	188.00	188.50	-1	4,002	-0.02%
2021/08/24	0.1	184.00	0	0.00	182.50	0.1	4,038	0.00%
2021/08/23	1	182.50	4	181.50	183.00	-3	4,131	-0.07%
2021/08/20	0	0.00	1	178.50	178.00	-1	4,185	-0.02%
2021/08/19	2	179.00	0	0.00	177.00	2	4,218	0.05%
2021/08/18	1	189.00	1	184.00	190.00	0	4,193	0.00%
2021/08/17	0.1	185.00	6	187.00	183.50	-5.9	4,289	-0.14%
2021/08/16	2	186.50	1	186.00	188.00	1	4,359	0.02%
2021/08/13	0	0.00	0.2	190.50	188.00	-0.2	4,494	0.00%
2021/08/12	0	0.00	8	197.00	195.00	-8	4,504	-0.18%
2021/08/10	3	197.67	0	0.00	197.50	3	4,678	0.06%
2021/08/09	2	201.50	0	0.00	201.00	2	4,792	0.04%
2021/08/06	1	205.00	0	0.00	204.50	1	4,976	0.02%
2021/08/05	2.1	207.29	0	0.00	208.00	2.1	5,084	0.04%
2021/08/04	3	206.33	0	0.00	206.00	3	5,323	0.06%
2021/08/03	2	206.50	2	210.50	206.50	0	5,482	0.00%
2021/08/02	0	0.00	2	207.00	209.00	-2	5,536	-0.04%
2021/07/30	5	201.70	0	0.00	200.00	5	5,638	0.09%
2021/07/27	3	206.67	4	207.00	205.50	-1	5,906	-0.02%
2021/07/26	3	208.00	0	0.00	209.50	3	5,999	0.05%
2021/07/23	4	211.63	2	214.50	209.00	2	6,005	0.03%
2021/07/22	1.5	210.83	9	211.11	210.50	-7.5	6,007	-0.12%
2021/07/21	6	208.08	1	205.50	205.00	5	5,973	0.08%
2021/07/20	16	208.44	14.2	206.49	206.50	1.9	5,962	0.03%
2021/07/19	3	210.33	2	211.25	211.00	1	5,973	0.02%
2021/07/16	1.2	213.63	1	214.00	214.00	0.2	6,002	0.00%
2021/07/15	8	214.94	7	216.00	215.50	1	6,041	0.02%
2021/07/14	4	214.75	4	216.00	214.50	0	6,130	0.00%
2021/07/13	3	213.50	2	216.00	213.00	1	6,161	0.02%
2021/07/12	2	212.25	4	213.13	211.50	-2	6,178	-0.03%
2021/07/09	12.1	211.42	11	211.27	211.00	1.1	6,205	0.02%
2021/07/08	14	215.04	14	213.61	213.50	0	6,299	0.00%
2021/07/07	14	218.11	5.1	218.25	218.00	8.9	6,299	0.14%
2021/07/06	1	214.50	7	216.21	216.00	-6	6,251	-0.10%
2021/07/05	3	213.00	2	213.25	212.00	1	6,294	0.02%
2021/07/02	13	210.46	5	209.50	211.00	8	6,464	0.12%
2021/07/01	25	216.16	18.4	214.53	214.00	6.6	6,527	0.10%
2021/06/30	3	222.67	13.2	219.26	227.50	-10.2	6,425	-0.16%
2021/06/29	9	217.06	4	216.88	213.50	5	6,349	0.08%
2021/06/28	2	213.00	5	213.50	213.00	-3	6,298	-0.05%
2021/06/25	0	0.00	1.1	214.50	212.50	-1.1	6,372	-0.02%
2021/06/24	15	213.00	15	211.00	211.00	0	6,402	0.00%
2021/06/23	1	213.00	1	211.00	212.00	0	6,544	0.00%
2021/06/22	2	208.50	0	0.00	206.00	2	6,625	0.03%
2021/06/21	18	209.83	15	207.00	207.00	3	6,642	0.05%
2021/06/18	28	216.98	24	213.88	213.50	4	6,653	0.06%
2021/06/17	0	0.00	4	218.13	217.00	-4	6,663	-0.06%
2021/06/16	4	213.50	1	216.50	212.50	3	6,656	0.05%
2021/06/15	5	216.40	14	214.68	218.00	-9	6,683	-0.13%
2021/06/11	23	207.50	27	209.48	207.00	-4	6,593	-0.06%
2021/06/10	15.2	206.69	12	207.04	207.50	3.2	6,805	0.05%
2021/06/09	2	204.50	5	205.10	205.50	-3	6,867	-0.04%
2021/06/08	0	0.00	2	202.00	203.00	-2	7,029	-0.03%
2021/06/07	15	198.90	10	199.50	199.50	5	7,359	0.07%
2021/06/04	13	201.19	11	201.91	202.00	2	7,451	0.03%
2021/06/03	9	205.50	9	206.50	206.00	0	7,585	0.00%
2021/06/02	2	205.00	5	204.80	204.50	-3	7,708	-0.04%
2021/06/01	22.5	210.52	15	211.50	210.50	7.5	7,761	0.10%
2021/05/28	7	206.14	1	207.00	207.50	6	7,883	0.08%
2021/05/27	1	202.00	1	202.50	201.00	0	7,949	0.00%
2021/05/25	2	199.50	11	202.27	204.50	-9	8,404	-0.11%
2021/05/24	0	0.00	6	193.08	198.50	-6	8,596	-0.07%
2021/05/21	17	193.15	10	196.65	192.00	7	8,846	0.08%
2021/05/20	5	193.20	5	192.10	189.50	0	9,074	0.00%
2021/05/19	5	190.80	11	191.59	192.50	-6	9,315	-0.06%
2021/05/18	6	191.50	8	192.13	194.50	-2	9,625	-0.02%
2021/05/17	4	183.25	7.1	188.58	184.00	-3.1	9,952	-0.03%
2021/05/14	21	198.02	9	202.06	195.00	12	9,886	0.12%
2021/05/13	1	191.50	2.2	191.32	191.50	-1.2	9,736	-0.01%
2021/05/12	3	193.50	5	195.39	190.00	-2	9,752	-0.02%
2021/05/11	8.1	210.60	5.1	209.02	205.00	3	9,599	0.03%
2021/05/10	3	224.50	15	228.50	222.00	-12	9,569	-0.13%
2021/05/07	21	227.10	5.1	227.63	231.00	15.9	9,587	0.17%
2021/05/06	3.1	218.00	0	0.00	218.00	3.1	9,553	0.03%
2021/05/05	5.2	220.95	0.1	224.00	214.00	5.1	9,563	0.05%
2021/05/04	5.1	232.56	3	228.00	224.00	2.1	9,753	0.02%
2021/05/03	9.1	231.37	4	230.63	228.50	5.1	9,876	0.05%
2021/04/29	1.1	243.63	0	0.00	242.50	1.1	9,839	0.01%
2021/04/28	3	244.00	3	244.00	244.00	0	9,898	0.00%
2021/04/27	1.4	244.07	1	248.00	246.00	0.4	10,010	0.00%
2021/04/26	5	245.00	0	0.00	244.50	5	10,064	0.05%
2021/04/23	1	244.00	0	0.00	244.00	1	10,141	0.01%
2021/04/22	3	247.17	37.1	246.32	240.50	-34.1	10,322	-0.33%
2021/04/21	11.1	249.01	1	249.50	248.00	10.1	10,562	0.10%
2021/04/20	37	254.61	24	254.08	251.50	13	10,762	0.12%
2021/04/19	25	249.28	24	251.10	250.00	1	10,855	0.01%
2021/04/16	4	245.50	16	246.19	246.50	-12	11,082	-0.11%
2021/04/15	13	244.65	2	244.75	245.00	11	11,601	0.09%
2021/04/14	11.1	240.83	1	248.50	243.00	10.1	11,708	0.09%
2021/04/13	4	248.75	5	248.60	246.50	-1	11,803	-0.01%
2021/04/12	9.1	252.53	0	0.00	250.50	9.1	11,900	0.08%
2021/04/09	11	259.27	8	256.44	254.50	3	11,928	0.03%
2021/04/08	20	263.75	33	263.02	261.00	-13	11,979	-0.11%
2021/04/07	26	258.02	26	257.10	259.50	0	11,879	0.00%
2021/04/06	26	254.94	1	255.50	255.50	25	11,910	0.21%
2021/04/01	22	249.95	31.3	252.75	253.50	-9.3	11,983	-0.08%
2021/03/31	5	252.50	2	252.00	249.50	3	12,063	0.02%
2021/03/30	17	253.76	13	254.62	253.50	4	12,483	0.03%
2021/03/29	1	253.50	0	0.00	251.50	1	12,555	0.01%
2021/03/26	8	248.56	11	249.09	252.50	-3	12,624	-0.02%
2021/03/25	6	243.75	2	242.00	241.50	4	12,686	0.03%
2021/03/24	3	248.33	4	247.88	248.00	-1	12,729	-0.01%
2021/03/23	0	0.00	1	249.00	249.00	-1	12,952	-0.01%
2021/03/22	1	254.50	6	249.75	253.00	-5	13,122	-0.04%
2021/03/19	7	246.57	12	247.58	249.00	-5	13,449	-0.04%
2021/03/18	5	252.60	4	252.88	252.00	1	13,616	0.01%
2021/03/17	9	256.83	18	258.83	255.50	-9	14,218	-0.06%
2021/03/16	27.3	262.75	20	262.88	259.00	7.3	15,136	0.05%
2021/03/15	19	255.97	16	258.06	259.00	3	15,560	0.02%
2021/03/12	11	257.82	4	258.13	254.00	7	15,567	0.04%
2021/03/11	8	256.63	12	253.33	258.00	-4	15,712	-0.03%
2021/03/10	3	239.83	12	243.63	238.50	-9	15,488	-0.06%
2021/03/09	13.1	241.53	4	240.50	242.00	9.1	15,556	0.06%
2021/03/08	3	246.50	2	244.00	240.50	1	15,530	0.01%
2021/03/05	5	251.20	3	250.50	249.00	2	15,774	0.01%
2021/03/04	8	255.50	1	254.00	254.00	7	15,815	0.04%
2021/03/03	9	256.06	5	253.40	260.50	4	15,784	0.03%
2021/03/02	3	258.00	4	256.00	251.00	-1	15,690	-0.01%
2021/02/26	16.2	256.80	13	260.42	254.00	3.2	15,887	0.02%
2021/02/25	9	273.28	21	277.24	269.00	-12	15,906	-0.08%
2021/02/24	11	277.27	3	275.67	271.50	8	15,768	0.05%
2021/02/23	33	283.45	45	280.83	289.00	-12	15,814	-0.08%
2021/02/22	40.1	280.98	25	274.52	279.00	15.1	15,578	0.10%
2021/02/19	34	263.29	26	260.71	265.00	8	15,256	0.05%
2021/02/18	55	262.81	48	255.78	255.50	7	15,043	0.05%
2021/02/17	4	246.50	31	250.16	259.50	-27	14,819	-0.18%
2021/02/05	1	236.50	8	236.38	236.00	-7	14,448	-0.05%
2021/02/04	3	234.33	6	235.58	232.50	-3	14,569	-0.02%
2021/02/03	6	236.08	6	236.00	237.00	0	14,672	0.00%
2021/02/02	18	232.14	35	232.93	232.50	-17	14,724	-0.12%
2021/02/01	14	226.14	6	225.42	229.00	8	14,787	0.05%
2021/01/29	8.1	227.37	1	230.00	220.50	7.1	14,800	0.05%
2021/01/28	4.1	229.37	2	229.00	227.00	2.1	14,910	0.01%
2021/01/27	2	233.00	7	232.36	233.00	-5	15,379	-0.03%
2021/01/26	29	240.66	23	239.30	232.00	6	15,864	0.04%
2021/01/25	7	236.21	18	238.83	239.00	-11	15,610	-0.07%
2021/01/22	10	229.30	13	229.58	231.50	-3	15,424	-0.02%
2021/01/21	4	228.50	5	226.90	228.00	-1	15,383	-0.01%
2021/01/20	5	225.80	12	230.38	225.50	-7	15,360	-0.05%
2021/01/19	8	235.00	34	233.94	234.50	-26	15,332	-0.17%
2021/01/18	4	230.88	4	232.25	233.50	0	15,348	0.00%
2021/01/15	15.1	233.94	7	233.21	232.00	8.1	15,245	0.05%
2021/01/14	10	234.00	21	234.12	240.00	-11	15,066	-0.07%
2021/01/13	18	238.64	10	238.40	238.50	8	14,801	0.05%
2021/01/12	7	235.07	3	237.00	232.50	4	14,567	0.03%
2021/01/11	27	241.98	64	242.67	242.00	-37	14,368	-0.26%
2021/01/08	97	240.20	82	242.79	238.50	15	14,159	0.11%
2021/01/07	7	229.57	2.1	228.43	230.50	4.9	13,599	0.04%
2021/01/06	12.1	223.75	24	227.38	224.00	-11.9	13,473	-0.09%
2021/01/05	27	235.07	8	233.13	233.00	19	13,324	0.14%
2021/01/04	9	229.56	9.1	230.38	230.00	-0.1	13,194	0.00%
2020/12/31	5.2	229.73	21	229.74	230.50	-15.8	13,151	-0.12%
2020/12/30	0	0.00	8	226.19	228.50	-8	13,011	-0.06%
2020/12/29	26	224.48	10	223.85	224.50	16	12,945	0.12%
2020/12/28	23	221.00	6.3	221.15	222.50	16.7	12,863	0.13%
2020/12/25	42.1	223.24	7	225.64	223.00	35.1	12,777	0.27%
2020/12/24	30	230.25	33	230.05	227.00	-3	12,763	-0.02%
2020/12/23	8	219.81	7	218.64	220.50	1	12,322	0.01%
2020/12/22	3	222.00	3	221.17	215.50	0	12,237	0.00%
2020/12/21	17	223.71	7	221.64	221.50	10	12,204	0.08%
2020/12/18	6	226.17	8	224.44	222.50	-2	12,012	-0.02%
2020/12/17	14	225.29	15	225.97	230.00	-1	11,871	-0.01%
2020/12/16	11	231.45	6	230.42	230.50	5	11,616	0.04%
2020/12/15	12.1	228.85	39	228.96	223.00	-26.9	11,399	-0.24%
2020/12/14	5	239.00	8	238.63	237.50	-3	11,035	-0.03%
2020/12/11	38	240.92	34	240.29	242.00	4	10,796	0.04%
2020/12/10	24	234.69	28	233.88	235.00	-4	10,109	-0.04%
2020/12/09	20	224.68	38	225.76	230.00	-18	9,196	-0.20%
2020/12/08	3	210.17	2	210.00	209.50	1	8,527	0.01%
2020/12/07	32	210.14	29	208.97	208.50	3	8,444	0.04%
2020/12/04	6	201.67	6.1	201.69	203.00	-0.1	8,179	0.00%
2020/12/03	14	202.07	7	201.29	201.50	7	8,149	0.09%
2020/12/02	6	199.00	6	198.42	199.00	0	7,986	0.00%
2020/12/01	26	201.00	18	201.28	202.00	8	7,892	0.10%
2020/11/30	10	194.80	6	195.17	194.50	4	7,538	0.05%
2020/11/27	1	188.50	2	190.50	192.00	-1	7,410	-0.01%
2020/11/26	0	0.00	5.7	188.11	188.50	-5.7	7,376	-0.08%
2020/11/25	9	186.39	17	187.94	184.50	-8	7,356	-0.11%
2020/11/24	14	195.14	14	193.85	191.50	0	7,075	0.00%
2020/11/23	8	192.94	2.6	193.14	193.50	5.4	6,789	0.08%
2020/11/20	13.1	194.21	6	193.67	191.50	7.1	6,696	0.11%
2020/11/19	2	189.25	3	190.33	189.00	-1	6,377	-0.02%
2020/11/18	4	188.25	2	187.50	187.50	2	6,377	0.03%
2020/11/17	3	188.33	3	187.50	187.00	0	6,428	0.00%
2020/11/16	4	188.63	9	188.89	188.00	-5	6,612	-0.08%
2020/11/13	1	187.00	0	0.00	187.00	1	6,632	0.02%
2020/11/12	3	185.83	5	187.30	185.00	-2	6,658	-0.03%
2020/11/11	7	185.21	27	185.74	186.00	-20	6,606	-0.30%
2020/11/10	21	183.24	10	184.25	182.00	11	6,482	0.17%
2020/11/09	5	181.90	21	182.45	182.50	-16	6,362	-0.25%
2020/11/06	29	179.84	13	180.12	178.00	16	6,352	0.25%
2020/11/05	9	179.56	2	181.25	179.00	7	6,388	0.11%
2020/11/04	30	180.85	12	181.29	181.00	18	6,223	0.29%
2020/11/03	9	176.56	26	177.92	181.50	-17	5,801	-0.29%
2020/11/02	0	0.00	4	164.50	165.00	-4	5,313	-0.08%
2020/10/30	0	0.00	6	164.58	163.50	-6	5,458	-0.11%
2020/10/29	2	160.25	2	162.25	162.00	0	5,439	0.00%
2020/10/28	6	163.67	0	0.00	163.50	6	5,538	0.11%
2020/10/27	7	165.36	1	165.00	165.00	6	5,539	0.11%
2020/10/26	1	166.00	15	165.47	166.50	-14	5,445	-0.26%
2020/10/23	2	161.00	0	0.00	161.50	2	5,402	0.04%
2020/10/22	2	160.00	1	160.50	161.50	1	5,545	0.02%
2020/10/21	2	163.25	2	162.75	161.50	0	5,600	0.00%
2020/10/19	1	161.50	3	162.33	162.00	-2	5,724	-0.03%
2020/10/16	4	160.88	8	162.75	161.00	-4	5,802	-0.07%
2020/10/15	3	159.67	0	0.00	159.50	3	5,776	0.05%
2020/10/14	1	160.00	1	161.50	161.00	0	5,790	0.00%
2020/10/13	1	162.00	6	162.50	162.00	-5	5,807	-0.09%
2020/10/12	0.2	160.00	0	0.00	159.50	0.2	5,768	0.00%
2020/10/08	6	161.08	4	162.25	161.00	2	5,769	0.03%
2020/10/07	2	158.75	1	159.50	159.00	1	5,777	0.02%
2020/10/06	0	0.00	3	159.50	159.50	-3	5,807	-0.05%
2020/10/05	2	155.00	14	157.00	156.50	-12	5,843	-0.21%
2020/09/30	3	153.50	4	153.25	154.50	-1	5,814	-0.02%
2020/09/29	5	152.30	17	153.97	151.00	-12	5,853	-0.20%
2020/09/28	3	147.00	0	0.00	148.50	3	5,887	0.05%
2020/09/25	12	147.13	3	146.50	146.00	9	5,970	0.15%
2020/09/24	7	149.79	3	149.83	149.00	4	5,947	0.07%
2020/09/22	12	159.04	19	160.00	158.50	-7	5,928	-0.12%
2020/09/21	3	162.00	0	0.00	161.00	3	6,127	0.05%
2020/09/18	1	164.50	2	164.75	164.50	-1	6,246	-0.02%
2020/09/17	1	164.00	3	165.17	164.00	-2	6,368	-0.03%
2020/09/16	1	163.00	0	0.00	163.00	1	6,435	0.02%
2020/09/15	4	164.25	0	0.00	163.00	4	6,521	0.06%
2020/09/14	0	0.00	12	163.54	165.00	-12	6,601	-0.18%
2020/09/10	1	161.00	2	160.50	159.50	-1	6,679	-0.01%
2020/09/09	1	159.00	0	0.00	161.50	1	6,778	0.01%
2020/09/08	2	159.75	1	158.00	160.00	1	6,772	0.01%
2020/09/07	2	157.50	8	159.00	156.50	-6	6,783	-0.09%
2020/09/04	1	158.00	1	159.00	159.00	0	6,895	0.00%
2020/09/03	1	161.50	5	161.80	161.50	-4	6,955	-0.06%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	7	163.07	0	0.00	163.00	7	7,790	0.09%
2020/08/27	3	163.33	1	163.50	163.00	2	7,905	0.03%
2020/08/26	5	162.80	0	0.00	163.50	5	7,954	0.06%
2020/08/25	0	0.00	1	163.50	163.50	-1	8,056	-0.01%
2020/08/24	16	162.41	0	0.00	162.50	16	8,121	0.20%
2020/08/21	2	163.75	2	165.00	165.00	0	8,124	0.00%
2020/08/20	15	160.27	6	165.25	161.50	9	8,160	0.11%
2020/08/19	30	178.72	2	184.50	176.00	28	8,130	0.34%
2020/08/18	4	184.50	205	184.95	184.00	-201	8,084	-2.49%	大賣/鉅額交易
2020/08/17	206	184.96	6	184.17	183.50	200	8,076	2.48%	大買/鉅額交易
2020/08/14	9	180.83	3	180.00	181.50	6	8,029	0.07%
2020/08/13	4	179.63	2	182.00	179.00	2	8,198	0.02%
2020/08/12	3	181.83	4	181.13	182.00	-1	8,302	-0.01%
2020/08/11	3	179.33	4	181.13	179.00	-1	8,376	-0.01%
2020/08/10	3	176.67	6	178.83	176.00	-3	8,391	-0.04%
2020/08/07	8	180.25	10	182.00	179.00	-2	8,543	-0.02%
2020/08/06	10	179.25	17	179.50	178.50	-7	8,603	-0.08%
2020/08/05	8	184.06	6	183.92	184.50	2	8,766	0.02%
2020/08/04	5	180.20	4	180.63	181.00	1	8,672	0.01%
2020/08/03	2	179.75	14	179.93	180.00	-12	8,730	-0.14%
2020/07/31	4	176.00	3	175.83	175.50	1	8,734	0.01%
2020/07/30	0	0.00	1	177.00	177.00	-1	8,851	-0.01%
2020/07/29	11	174.14	1	173.50	174.00	10	9,332	0.11%
2020/07/28	2	179.75	2	179.75	175.00	0	9,540	0.00%
2020/07/27	10	179.05	7	181.00	181.50	3	9,628	0.03%
2020/07/24	6	177.92	2	180.00	177.00	4	9,761	0.04%
2020/07/23	2	183.25	1	180.00	180.00	1	10,102	0.01%
2020/07/22	0	0.00	11	182.27	185.00	-11	10,574	-0.10%
2020/07/21	1	179.00	0	0.00	179.00	1	10,873	0.01%
2020/07/20	0	0.00	3.8	175.67	177.00	-3.8	11,391	-0.03%
2020/07/17	0	0.00	3	177.50	176.00	-3	11,964	-0.03%
2020/07/16	0	0.00	1	179.00	177.50	-1	12,172	-0.01%
2020/07/14	7	179.36	2	178.50	178.00	5	12,817	0.04%
2020/07/13	1	179.00	1	180.00	181.50	0	13,201	0.00%
2020/07/10	6	180.00	29	180.05	178.50	-23	13,593	-0.17%
2020/07/09	9	183.50	2	182.00	182.00	7	13,630	0.05%
2020/07/08	3	185.17	0	0.00	184.50	3	13,662	0.02%
2020/07/07	4	185.00	11	184.91	183.50	-7	13,673	-0.05%
2020/07/06	6	180.17	19	178.89	182.50	-13	13,995	-0.09%
2020/07/03	2	180.50	3	179.50	179.00	-1	14,388	-0.01%
2020/07/02	2	181.00	2	181.00	181.00	0	14,620	0.00%
2020/07/01	3	180.67	2	179.75	179.00	1	14,870	0.01%
2020/06/30	5	178.60	3	178.83	179.00	2	14,917	0.01%
2020/06/29	5	183.50	1	183.00	184.00	4	14,871	0.03%
2020/06/23	4	189.50	4	188.75	189.50	0	15,073	0.00%
2020/06/22	1	186.51	1	187.50	187.00	0	15,190	0.00%
2020/06/19	4	189.50	2	191.25	187.00	2	15,381	0.01%
2020/06/18	1	187.00	2	188.50	190.00	-1	15,488	-0.01%
2020/06/17	6	188.25	1	188.00	187.50	5	15,610	0.03%
2020/06/16	5	189.40	5	189.40	189.50	0	15,707	0.00%
2020/06/15	0	0.00	4	187.25	184.50	-4	15,896	-0.03%
2020/06/12	2	185.25	2	186.00	188.00	0	16,091	0.00%
2020/06/11	10	190.30	10	190.50	189.50	0	16,390	0.00%
2020/06/10	3	197.83	1	198.00	196.50	2	16,600	0.01%
2020/06/09	2	197.50	4	198.00	197.50	-2	16,865	-0.01%
2020/06/08	15	198.70	2	199.25	197.00	13	17,158	0.08%
2020/06/05	17	200.53	12	201.63	198.50	5	17,252	0.03%
2020/06/04	20	200.13	53	201.37	206.00	-33	17,272	-0.19%
2020/06/03	10	194.45	15	194.13	194.50	-5	17,049	-0.03%
2020/06/02	5	190.80	3	193.00	190.00	2	17,052	0.01%
2020/06/01	6	191.83	9	190.83	192.50	-3	17,151	-0.02%
2020/05/29	3	187.00	1	190.00	187.00	2	17,327	0.01%
2020/05/28	10	190.60	6	190.58	187.50	4	17,442	0.02%
2020/05/27	11	191.14	16	190.59	191.00	-5	17,657	-0.03%
2020/05/26	41	192.38	17	191.47	188.00	24	17,910	0.13%
2020/05/25	5	186.60	3	187.00	188.00	2	18,219	0.01%
2020/05/22	6	184.25	4	185.50	184.00	2	18,793	0.01%
2020/05/21	1	189.00	2	191.00	190.00	-1	18,843	-0.01%
2020/05/20	7	192.71	10	190.60	189.00	-3	18,938	-0.02%
2020/05/19	11	187.77	20	188.43	190.50	-9	18,858	-0.05%
2020/05/18	55	183.25	40	186.68	183.00	15	18,940	0.08%
2020/05/15	6	189.00	12	192.13	189.00	-6	19,093	-0.03%
2020/05/14	17	193.74	13	194.19	189.00	4	19,045	0.02%
2020/05/13	5	194.62	6	196.17	199.50	-1	19,036	-0.01%
2020/05/12	19	199.42	7	199.36	197.50	12	19,007	0.06%
2020/05/11	22	205.39	27	205.93	205.00	-5	18,959	-0.03%
2020/05/08	19	206.18	14	203.86	203.50	5	19,158	0.03%
2020/05/07	17	208.59	1	206.50	207.00	16	19,294	0.08%
2020/05/06	6	209.42	17	208.65	207.50	-11	19,312	-0.06%
2020/05/05	17	212.97	25	212.26	207.50	-8	19,402	-0.04%
2020/05/04	12	205.58	14	203.71	209.00	-2	19,276	-0.01%
2020/04/30	15	214.90	18	213.19	213.00	-3	19,328	-0.02%
2020/04/29	9	214.56	11	212.18	211.00	-2	19,352	-0.01%
2020/04/28	48	214.93	13	215.62	213.50	35	19,384	0.18%
2020/04/27	20	216.48	31	213.66	215.00	-11	19,184	-0.06%
2020/04/24	32	208.44	37	209.05	207.50	-5	18,697	-0.03%
2020/04/23	33	208.66	29	207.19	205.00	4	18,434	0.02%
2020/04/22	31	203.13	61	201.11	211.00	-30	18,035	-0.17%
2020/04/21	33	194.98	25	194.22	192.00	8	17,693	0.05%
2020/04/20	36	198.07	208	194.98	200.00	-172	17,741	-0.97%	大賣/鉅額交易
2020/04/17	30	195.23	11	201.27	193.50	19	17,751	0.11%
2020/04/16	11	199.32	18	199.97	199.00	-7	17,530	-0.04%
2020/04/15	41	191.05	48	196.04	198.00	-7	17,374	-0.04%
2020/04/14	7	178.93	3	179.50	180.00	4	17,456	0.02%
2020/04/13	2	176.50	5	177.80	174.50	-3	17,915	-0.02%
2020/04/10	38	181.93	37	180.24	180.00	1	18,155	0.01%
2020/04/09	45	185.96	37	188.04	181.00	8	18,667	0.04%
2020/04/08	45	175.69	48	176.86	185.00	-3	18,527	-0.02%
2020/04/07	10	169.95	44	169.24	168.50	-34	18,612	-0.18%
2020/04/06	47	165.17	13	165.35	166.50	34	18,729	0.18%
2020/04/01	13	160.65	13	159.85	162.50	0	18,774	0.00%
2020/03/31	6	160.25	5	164.10	161.00	1	18,878	0.01%
2020/03/30	7	158.21	11	157.14	162.00	-4	19,090	-0.02%
2020/03/27	18	164.89	7	163.57	160.50	11	19,672	0.06%
2020/03/26	9	160.06	19	159.63	164.50	-10	19,550	-0.05%
2020/03/25	22	165.23	11	165.18	164.00	11	19,704	0.06%
2020/03/24	22	155.70	21	156.57	159.00	1	19,454	0.01%
2020/03/23	11	140.18	27	137.07	146.50	-16	19,318	-0.08%
2020/03/20	25	142.20	9	141.61	143.50	16	19,226	0.08%
2020/03/19	10	132.80	8	132.13	130.50	2	19,156	0.01%
2020/03/18	55	152.48	56	145.57	144.50	-1	18,968	-0.01%
2020/03/17	61	153.75	95	153.43	150.00	-34	18,798	-0.18%
2020/03/16	60	168.49	53	158.92	156.50	7	18,542	0.04%
2020/03/13	47	161.52	51	161.25	168.00	-4	18,267	-0.02%
2020/03/12	53	189.90	45	179.19	178.50	8	18,186	0.04%
2020/03/11	63	204.56	45	198.24	197.00	18	18,095	0.10%
2020/03/10	51	197.34	45	199.37	206.00	6	17,973	0.03%
2020/03/09	44	203.48	42	199.36	198.50	2	17,818	0.01%
2020/03/06	35	209.20	34	209.03	209.00	1	17,862	0.01%
2020/03/05	35	214.01	35	214.14	214.00	0	17,826	0.00%
2020/03/04	37	214.22	34	210.51	210.50	3	17,700	0.02%
2020/03/03	34	222.68	35	217.97	217.00	-1	17,473	-0.01%
2020/03/02	39	215.51	68	212.24	218.00	-29	17,411	-0.17%
2020/02/27	61	226.48	67.2	214.75	213.00	-6.2	17,278	-0.04%
2020/02/26	48	239.23	32	229.81	228.50	16	16,976	0.09%
2020/02/25	92	248.24	61	248.89	248.50	31	16,459	0.19%
2020/02/24	1	239.50	1	241.00	241.00	0	15,814	0.00%
2020/02/21	5	237.50	7	239.14	239.50	-2	15,703	-0.01%
2020/02/20	2	236.75	2	236.50	236.50	0	15,544	0.00%
2020/02/19	3	234.50	1	235.00	235.00	2	15,441	0.01%
2020/02/18	23	238.17	5	238.30	235.00	18	15,240	0.12%
2020/02/17	3	239.50	3	240.17	239.00	0	15,009	0.00%
2020/02/14	1	238.50	8	239.88	242.00	-7	15,180	-0.05%
2020/02/13	7	237.29	5	240.10	235.50	2	15,116	0.01%
2020/02/12	7	242.36	8	242.44	242.50	-1	15,200	-0.01%
2020/02/11	18	239.17	21	239.76	241.00	-3	15,113	-0.02%
2020/02/10	2	229.00	12	229.08	228.50	-10	14,959	-0.07%
2020/02/07	3	236.17	8	236.56	235.00	-5	14,822	-0.03%
2020/02/06	27	239.22	19	239.66	238.50	8	14,716	0.05%
2020/02/05	37	240.22	25	239.24	234.50	12	14,526	0.08%
2020/02/04	20	227.38	18	230.83	236.00	2	14,414	0.01%
2020/02/03	5	216.00	12	216.13	216.50	-7	14,334	-0.05%
2020/01/31	11	211.50	0	0.00	210.50	11	14,243	0.08%
2020/01/30	2	209.50	10	211.80	209.00	-8	14,090	-0.06%
2020/01/20	0	0.00	2	230.00	232.00	-2	13,931	-0.01%
2020/01/17	6	234.75	3	232.00	229.50	3	13,978	0.02%
2020/01/16	13	231.96	13	233.23	233.50	0	13,967	0.00%
2020/01/15	10	236.65	15	233.37	229.50	-5	13,882	-0.04%
2020/01/14	26	236.94	9	236.72	236.00	17	13,684	0.12%
2020/01/13	12	225.46	19	223.37	227.50	-7	13,517	-0.05%
2020/01/10	0	0.00	5	233.60	232.50	-5	13,301	-0.04%
2020/01/09	11	239.68	6	240.41	236.50	5	13,192	0.04%
2020/01/08	44	235.24	50	234.60	236.00	-6	13,095	-0.05%
2020/01/07	38	236.54	38	237.70	235.00	0	12,912	0.00%
2020/01/06	13	252.69	9	251.39	252.50	4	12,570	0.03%
2020/01/03	39	251.77	40	252.29	255.50	-1	12,538	-0.01%
2020/01/02	7	239.14	4	237.63	239.50	3	12,203	0.02%
2019/12/31	32	237.23	40	237.01	239.00	-8	12,072	-0.07%
2019/12/30	37	227.82	16	226.69	230.00	21	11,647	0.18%
2019/12/27	25	216.42	33	217.06	219.00	-8	11,373	-0.07%
2019/12/26	11	211.18	11	210.41	208.50	0	11,297	0.00%
2019/12/25	19	210.55	21.1	211.83	211.50	-2.1	11,741	-0.02%
2019/12/24	16	201.44	45.2	202.46	208.00	-29.2	11,801	-0.25%
2019/12/23	1	190.50	10	188.85	190.50	-9	11,530	-0.08%
2019/12/20	3	189.17	14	189.96	189.00	-11	11,406	-0.10%
2019/12/19	1	183.50	2	185.00	184.00	-1	11,044	-0.01%
2019/12/18	1	184.50	1.1	185.38	183.50	-0.1	11,011	0.00%
2019/12/17	0	0.00	21	185.00	184.50	-21	10,951	-0.19%
2019/12/16	3	187.00	29	184.83	187.00	-26	10,887	-0.24%
2019/12/13	17	184.76	22	182.77	183.50	-5	10,801	-0.05%
2019/12/12	21	183.60	0	0.00	182.50	21	10,785	0.19%
2019/12/11	14	183.07	19	183.89	184.00	-5	10,705	-0.05%
2019/12/10	2	182.50	8	182.56	182.50	-6	10,605	-0.06%
2019/12/09	6	184.33	5	185.30	184.00	1	10,564	0.01%
2019/12/06	4	178.63	3	179.17	181.00	1	10,324	0.01%
2019/12/05	15	175.87	19	175.55	176.00	-4	10,201	-0.04%
2019/12/04	14	177.25	5	178.70	175.50	9	10,186	0.09%
2019/12/03	24	178.27	67	177.52	177.00	-43	10,186	-0.42%
2019/12/02	12	172.42	4	173.50	173.00	8	9,979	0.08%
2019/11/29	2	172.00	1	171.00	170.00	1	9,953	0.01%
2019/11/28	43	174.45	3	175.67	172.50	40	10,108	0.40%
2019/11/27	2	174.75	8	173.69	176.00	-6	10,466	-0.06%
2019/11/26	31	173.15	12	172.25	171.00	19	10,336	0.18%
2019/11/25	13	167.77	10	166.50	168.50	3	10,219	0.03%
2019/11/22	2	163.00	30	163.17	163.50	-28	10,157	-0.28%
2019/11/21	10	162.00	14	162.79	165.00	-4	10,190	-0.04%
2019/11/20	7	165.57	1	168.00	165.50	6	10,185	0.06%
2019/11/19	10	167.00	0	0.00	167.50	10	10,176	0.10%
2019/11/18	4	167.25	2	167.00	166.00	2	10,204	0.02%
2019/11/15	3	168.00	0	0.00	166.50	3	10,232	0.03%
2019/11/14	14	168.04	7	168.07	168.50	7	10,269	0.07%
2019/11/13	26	169.56	21	169.43	168.00	5	10,203	0.05%
2019/11/12	2	161.75	4	163.13	163.50	-2	9,994	-0.02%
2019/11/11	20.1	162.42	1	170.00	160.00	19.1	9,943	0.19%
2019/11/08	3	172.83	13	173.00	172.00	-10	9,767	-0.10%
2019/11/07	12	180.00	1	175.50	175.00	11	9,722	0.11%
2019/11/06	18	184.25	88	179.61	180.50	-70	9,754	-0.72%
2019/11/05	1	183.00	2	182.75	182.00	-1	9,853	-0.01%
2019/11/04	2	182.25	35	181.93	182.00	-33	9,902	-0.33%
2019/11/01	31	178.18	10	179.60	181.50	21	9,970	0.21%
2019/10/31	21	188.83	62	185.95	183.50	-41	9,818	-0.42%
2019/10/30	3	185.33	5	185.70	187.00	-2	9,665	-0.02%
2019/10/29	14	186.07	10	182.50	182.00	4	9,595	0.04%
2019/10/28	19	185.97	7	185.43	185.00	12	9,720	0.12%
2019/10/25	16	184.88	2	184.50	185.50	14	9,791	0.14%
2019/10/24	8	184.31	2	184.00	183.50	6	9,855	0.06%
2019/10/23	10	181.05	0	0.00	182.00	10	9,833	0.10%
2019/10/22	0	0.00	3	184.17	182.00	-3	9,872	-0.03%
2019/10/21	19	185.16	1	185.00	183.50	18	9,874	0.18%
2019/10/18	0	0.00	1	185.00	182.50	-1	9,840	-0.01%
2019/10/17	3	182.33	1	179.50	184.00	2	9,817	0.02%
2019/10/16	16	185.59	31	180.06	179.00	-15	9,809	-0.15%
2019/10/15	23	187.72	24	186.98	185.50	-1	9,670	-0.01%
2019/10/14	14	184.71	38	184.43	185.00	-24	9,462	-0.25%
2019/10/09	42	182.73	8	180.31	180.00	34	9,319	0.36%
2019/10/08	84	182.58	17	180.91	181.00	67	9,103	0.74%
2019/10/07	7	183.00	33	182.65	183.00	-26	8,885	-0.29%
2019/10/04	6	179.92	14	179.00	178.00	-8	8,757	-0.09%
2019/10/03	7	180.00	3	180.33	179.50	4	8,774	0.05%
2019/10/02	24	182.52	16	182.56	182.00	8	8,740	0.09%
2019/10/01	43	181.06	30.1	183.70	183.00	12.9	8,641	0.15%
2019/09/27	10	172.00	12	172.04	174.50	-2	8,311	-0.02%
2019/09/26	13	167.50	41	167.07	167.50	-28	8,065	-0.35%
2019/09/25	2	158.00	1	158.00	158.00	1	7,722	0.01%
2019/09/24	7	160.79	2	159.50	159.50	5	7,907	0.06%
2019/09/20	0	0.00	2	162.25	162.00	-2	7,981	-0.03%
2019/09/19	0	0.00	4	162.13	162.00	-4	7,996	-0.05%
2019/09/18	1	162.50	3	162.00	163.00	-2	8,082	-0.02%
2019/09/17	11	163.45	7	163.21	161.00	4	8,147	0.05%
2019/09/16	1	157.00	5	157.00	159.00	-4	8,218	-0.05%
2019/09/12	4	160.25	16	159.25	159.50	-12	8,653	-0.14%
2019/09/11	1	158.00	0	0.00	158.00	1	8,719	0.01%
2019/09/10	6	156.33	0	0.00	156.50	6	8,749	0.07%
2019/09/09	8	158.81	6.4	157.91	156.00	1.6	8,791	0.02%
2019/09/06	5	164.50	12	163.71	163.00	-7	8,755	-0.08%
2019/09/05	14	163.32	12	164.63	162.50	2	8,689	0.02%
2019/09/04	13	160.62	6	161.25	161.00	7	8,600	0.08%
2019/09/03	11	160.14	3	160.17	160.00	8	8,645	0.09%
2019/09/02	23	161.43	17	160.24	160.00	6	8,683	0.07%
2019/08/30	48	159.33	71	155.53	158.00	-23	8,695	-0.26%
2019/08/29	1	146.50	0	0.00	147.50	1	8,440	0.01%
2019/08/28	36	147.13	8	147.00	148.00	28	8,551	0.33%
2019/08/27	3	146.50	17	145.29	144.00	-14	8,604	-0.16%
2019/08/26	6	144.50	25	144.20	144.50	-19	8,724	-0.22%
2019/08/23	0	0.00	2	147.75	148.50	-2	8,827	-0.02%
2019/08/22	6	147.75	4	147.25	146.00	2	8,935	0.02%
2019/08/21	12	148.13	21	147.60	147.50	-9	8,975	-0.10%
2019/08/20	32	150.59	11	149.91	149.00	21	9,017	0.23%
2019/08/19	2	150.00	21	146.95	150.00	-19	9,090	-0.21%
2019/08/16	1	144.00	2	143.50	145.00	-1	9,146	-0.01%
2019/08/15	10	143.10	0	0.00	142.50	10	9,183	0.11%
2019/08/14	7	151.29	6	151.08	149.00	1	9,207	0.01%
2019/08/13	9	150.28	4	151.38	150.00	5	9,263	0.05%
2019/08/12	2	152.50	3	153.17	154.00	-1	9,326	-0.01%
2019/08/08	6	152.25	4	151.63	151.50	2	9,437	0.02%
2019/08/07	18.1	169.93	10	168.85	165.50	8.1	9,453	0.09%
2019/08/06	9.1	173.01	8.2	172.72	172.00	0.9	9,510	0.01%
2019/08/05	11.1	177.95	3	177.00	175.00	8.1	9,627	0.08%
2019/08/02	14	176.71	9	176.89	176.50	5	9,707	0.05%
2019/08/01	5.1	177.66	14	177.71	180.00	-8.9	9,725	-0.09%
2019/07/31	2	176.25	2	175.25	177.00	0	9,796	0.00%
2019/07/30	7	179.79	7	180.14	177.00	0	9,848	0.00%
2019/07/29	10	177.80	3	178.67	178.00	7	9,823	0.07%
2019/07/26	7	173.07	26	175.13	177.50	-19	9,832	-0.19%
2019/07/25	6	169.42	3	171.33	172.00	3	9,757	0.03%
2019/07/24	48.1	169.33	44	170.64	168.50	4.1	9,869	0.04%
2019/07/23	4	167.25	8	166.88	165.50	-4	10,150	-0.04%
2019/07/22	43	165.15	38	167.93	165.00	5	10,210	0.05%
2019/07/19	7	168.43	6.1	169.00	169.00	0.9	10,352	0.01%
2019/07/18	16	169.94	15.1	170.23	168.50	0.9	10,435	0.01%
2019/07/17	2	172.25	1	173.00	172.50	1	10,519	0.01%
2019/07/16	13.2	174.38	3	174.00	174.00	10.2	10,643	0.10%
2019/07/15	11	168.45	15	169.70	170.00	-4	10,683	-0.04%
2019/07/12	1	169.50	4	170.63	172.50	-3	10,891	-0.03%
2019/07/11	9	173.28	2	172.75	170.50	7	11,136	0.06%
2019/07/10	3.1	170.23	5	170.80	172.00	-1.9	11,227	-0.02%
2019/07/09	52	168.60	39	169.53	168.00	13	11,269	0.12%
2019/07/08	5	175.90	0	0.00	175.50	5	11,343	0.04%
2019/07/05	44	181.36	38	180.00	180.00	6	11,643	0.05%
2019/07/04	17	180.38	18	180.56	181.00	-1	11,724	-0.01%
2019/07/03	14	173.71	18	173.39	173.50	-4	11,837	-0.03%
2019/07/02	12	171.63	18	172.31	172.00	-6	11,794	-0.05%
2019/07/01	15	169.67	63	170.55	169.50	-48	11,839	-0.41%
2019/06/28	2	164.50	0	0.00	164.00	2	11,765	0.02%
2019/06/27	8	164.63	6	164.92	164.00	2	12,070	0.02%
2019/06/26	2	163.25	0	0.00	163.00	2	12,199	0.02%
2019/06/25	12	165.00	2.4	164.63	162.50	9.6	12,310	0.08%
2019/06/24	6.1	164.87	17	165.00	167.00	-10.9	12,404	-0.09%
2019/06/21	22	164.32	16	164.72	162.00	6	12,386	0.05%
2019/06/20	89.1	165.23	91	164.84	165.50	-1.9	12,365	-0.02%
2019/06/19	46	154.54	47	155.03	155.00	-1	12,199	-0.01%
2019/06/18	6	153.42	1	153.50	152.00	5	12,204	0.04%
2019/06/17	23.1	153.53	17	154.35	155.00	6.1	12,313	0.05%
2019/06/14	4.1	152.34	7	152.86	151.00	-2.9	12,334	-0.02%
2019/06/13	4	150.75	1	149.50	149.50	3	12,405	0.02%
2019/06/12	12	149.79	2	151.75	152.00	10	12,688	0.08%
2019/06/11	20	148.28	20	149.93	151.00	0	12,806	0.00%
2019/06/10	30	148.43	42	149.64	150.00	-12	12,812	-0.09%
2019/06/06	26	149.02	13	148.73	146.50	13	12,917	0.10%
2019/06/05	37	159.47	41	156.77	155.00	-4	12,844	-0.03%
2019/06/04	4	159.13	5	159.70	158.50	-1	12,875	-0.01%
2019/06/03	6	158.17	7	157.71	157.00	-1	12,920	-0.01%
2019/05/31	8	159.38	8	161.44	159.00	0	12,944	0.00%
2019/05/30	9	158.28	5	156.70	156.00	4	12,919	0.03%
2019/05/29	10	158.45	5	158.60	160.50	5	12,979	0.04%
2019/05/28	8	154.75	12	154.71	156.00	-4	13,367	-0.03%
2019/05/27	11	153.50	13	154.42	153.50	-2	13,712	-0.01%
2019/05/24	7	157.57	7	156.36	154.00	0	13,955	0.00%
2019/05/23	11	158.59	9	159.17	157.00	2	14,456	0.01%
2019/05/22	24	166.00	17	165.71	164.00	7	14,594	0.05%
2019/05/21	7	165.43	4	167.50	167.50	3	14,954	0.02%
2019/05/20	3	166.50	7.5	166.44	163.50	-4.5	15,046	-0.03%
2019/05/17	12.3	165.23	10	165.40	164.00	2.3	15,252	0.02%
2019/05/16	15	168.20	11	164.73	164.00	4	15,513	0.03%
2019/05/15	8	169.63	19	169.32	170.50	-11	15,760	-0.07%
2019/05/14	14	160.14	6	162.00	166.00	8	16,282	0.05%
2019/05/13	22	169.05	8	167.44	163.00	14	16,483	0.08%
2019/05/10	7	176.21	1	176.00	176.00	6	16,440	0.04%
2019/05/09	6	177.17	12	174.13	174.00	-6	16,346	-0.04%
2019/05/08	46	179.88	39	178.53	180.50	7	16,422	0.04%
2019/05/07	10	182.60	3	183.50	180.50	7	16,671	0.04%
2019/05/06	14	181.32	6	182.58	180.00	8	16,917	0.05%
2019/05/03	10	187.65	4	188.13	187.50	6	16,800	0.04%
2019/05/02	6	186.83	5	189.30	190.00	1	16,783	0.01%
2019/04/30	12	186.88	19	187.68	189.00	-7	16,826	-0.04%
2019/04/29	41	192.80	15.1	192.96	185.00	25.9	16,806	0.15%
2019/04/26	7	205.79	6	205.50	204.50	1	16,612	0.01%
2019/04/25	6	202.83	12	203.13	209.00	-6	16,732	-0.04%
2019/04/24	4	212.13	6	211.58	208.50	-2	16,749	-0.01%
2019/04/23	9	213.00	8	213.44	212.50	1	16,918	0.01%
2019/04/22	13	222.46	34	222.24	218.00	-21	16,877	-0.12%
2019/04/19	3	224.00	6	222.50	224.00	-3	17,096	-0.02%
2019/04/18	20	230.50	13	225.62	220.50	7	17,259	0.04%
2019/04/17	10	222.85	42	221.35	225.00	-32	17,397	-0.18%
2019/04/16	5	215.10	16.2	213.71	213.00	-11.2	17,193	-0.07%
2019/04/15	6	210.17	10	210.80	212.00	-4	17,210	-0.02%
2019/04/12	19	207.76	13	206.69	206.00	6	17,431	0.03%
2019/04/11	33	209.61	53	208.72	207.00	-20	17,404	-0.11%
2019/04/10	60	206.61	9	205.00	204.00	51	17,108	0.30%
2019/04/09	21	203.38	44	203.50	206.00	-23	17,053	-0.13%
2019/04/08	14	197.54	7	200.50	195.00	7	16,913	0.04%
2019/04/03	11	195.36	13	195.65	196.00	-2	17,042	-0.01%
2019/04/02	5	192.90	7	192.50	192.00	-2	17,040	-0.01%
2019/04/01	28	199.14	20	194.83	193.00	8	17,076	0.05%
2019/03/29	6	198.50	11	199.27	200.00	-5	16,838	-0.03%
2019/03/28	5	195.90	4	196.00	195.00	1	17,083	0.01%
2019/03/27	7	192.86	17	194.44	197.00	-10	17,277	-0.06%
2019/03/26	26	190.00	38	190.30	190.50	-12	17,363	-0.07%
2019/03/25	11	188.27	7	188.29	188.00	4	17,546	0.02%
2019/03/22	42	195.33	51	194.45	194.50	-9	17,700	-0.05%
2019/03/21	6	190.33	6	191.25	192.00	0	17,885	0.00%
2019/03/20	22	189.70	11	190.09	190.00	11	18,320	0.06%
2019/03/19	4	188.13	20	188.55	187.00	-16	18,539	-0.09%
2019/03/18	13	190.35	15	191.43	189.00	-2	19,030	-0.01%
2019/03/15	9	187.06	14	188.04	187.00	-5	19,336	-0.03%
2019/03/14	7	184.57	9	184.83	183.00	-2	19,702	-0.01%
2019/03/13	2	182.75	21	183.43	185.00	-19	20,134	-0.09%
2019/03/12	21	182.81	17	184.00	180.00	4	20,526	0.02%
2019/03/11	10	178.05	6	178.83	181.00	4	21,051	0.02%
2019/03/08	14	174.71	6	176.50	178.00	8	21,080	0.04%
2019/03/07	53	176.49	46	181.08	178.00	7	21,465	0.03%
2019/03/06	7	184.00	2	183.00	183.00	5	21,878	0.02%
2019/03/05	43	182.60	40	183.01	182.50	3	22,386	0.01%
2019/03/04	15	182.20	33	185.53	186.00	-18	22,659	-0.08%
2019/02/27	53	184.35	27	183.26	181.00	26	22,734	0.11%
2019/02/26	25	198.78	25	200.36	194.50	0	22,660	0.00%
2019/02/25	22	200.18	17	199.74	199.00	5	22,927	0.02%
2019/02/22	41	201.13	33	199.23	197.00	8	23,165	0.03%
2019/02/21	10	194.10	10	195.00	197.50	0	23,107	0.00%
2019/02/20	49	195.69	71	194.97	193.00	-22	23,293	-0.09%
2019/02/19	6	189.67	4	189.75	188.50	2	23,828	0.01%
2019/02/18	19	189.29	10	188.95	189.00	9	24,253	0.04%
2019/02/15	43	187.52	13	187.69	184.50	30	24,650	0.12%
2019/02/14	52	198.86	40	196.03	195.50	12	24,932	0.05%
2019/02/13	19	192.42	83	196.70	198.50	-64	25,261	-0.25%
2019/02/12	32	178.69	45	179.12	180.50	-13	25,494	-0.05%
2019/02/11	7	170.93	1	171.50	171.00	6	25,993	0.02%
2019/01/30	4	171.38	7	172.36	171.00	-3	26,747	-0.01%
2019/01/29	53	170.60	46	170.58	171.50	7	27,304	0.03%
2019/01/28	40	175.94	40	176.59	174.50	0	27,836	0.00%
2019/01/25	10	173.60	24	169.46	175.00	-14	28,164	-0.05%
2019/01/24	49	166.58	48	165.13	164.00	1	28,323	0.00%
2019/01/23	42	165.76	48	162.25	166.00	-6	28,942	-0.02%
2019/01/22	52	163.67	42	166.01	163.00	10	29,421	0.03%
2019/01/21	46	170.30	48	168.34	168.00	-2	29,895	-0.01%
2019/01/18	53	165.53	63	164.68	166.00	-10	30,475	-0.03%
2019/01/17	42	167.24	56	163.33	162.50	-14	30,799	-0.05%
2019/01/16	58	162.59	51	163.83	164.00	7	31,293	0.02%
2019/01/15	49	161.91	145	160.32	162.50	-96	31,574	-0.30%	大賣/
2019/01/14	48	155.61	46	156.36	156.50	2	31,733	0.01%
2019/01/11	74	156.56	68	159.38	155.00	6	32,236	0.02%
2019/01/10	84	155.84	61	154.10	154.50	23	32,511	0.07%
2019/01/09	61	159.47	83	153.16	157.50	-22	32,654	-0.07%
2019/01/08	64	146.34	42	145.99	146.00	22	32,780	0.07%
2019/01/07	50	147.79	47	146.56	148.00	3	33,249	0.01%
2019/01/04	90	139.06	83	139.43	140.00	7	33,772	0.02%
2019/01/03	81	150.46	47	152.90	144.50	34	33,796	0.10%
2019/01/02	62	154.31	43	156.42	154.00	19	34,304	0.06%
2018/12/28	54	156.70	44	158.26	154.00	10	35,035	0.03%
2018/12/27	86	157.13	85	157.32	156.50	1	35,617	0.00%
2018/12/26	65	152.55	62	158.48	149.50	3	35,767	0.01%
2018/12/25	56	154.69	57	153.44	155.00	-1	35,793	0.00%
2018/12/24	50	158.50	46	159.87	160.00	4	36,010	0.01%
2018/12/22	41	157.96	40	157.51	158.00	1	36,221	0.00%
2018/12/21	63	155.59	60	157.82	160.00	3	36,796	0.01%
2018/12/20	67	156.75	75	156.77	155.50	-8	36,824	-0.02%
2018/12/19	38	163.71	40	164.21	162.00	-2	36,803	-0.01%
2018/12/18	22	159.70	19	160.39	160.50	3	36,925	0.01%
2018/12/17	34	165.37	34	165.62	165.00	0	37,183	0.00%
2018/12/14	78	161.99	88	162.48	165.50	-10	37,578	-0.03%
2018/12/13	83	168.54	73	169.17	164.00	10	37,772	0.03%
2018/12/12	92	172.24	82	172.62	172.50	10	37,705	0.03%
2018/12/11	96	168.15	119	168.08	167.50	-23	37,633	-0.06%	大賣/
2018/12/10	84	171.20	52	173.22	167.50	32	37,694	0.08%
2018/12/07	50	184.54	63	184.04	184.50	-13	37,629	-0.03%
2018/12/06	62	187.47	25	192.28	183.50	37	37,420	0.10%
2018/12/05	30	202.93	26	203.04	203.50	4	37,372	0.01%
2018/12/04	46	210.39	69	212.83	210.50	-23	37,491	-0.06%
2018/12/03	52	202.74	10	203.60	206.00	42	37,334	0.11%
2018/11/30	102	185.99	118	184.67	187.50	-16	37,672	-0.04%	大買/大賣/
2018/11/29	46	183.46	58	183.09	179.00	-12	37,535	-0.03%
2018/11/28	128	180.67	116	179.68	178.00	12	37,692	0.03%	大買/大賣/
2018/11/27	92	170.00	95	169.11	172.50	-3	37,412	-0.01%
2018/11/26	114	164.82	114	164.83	167.00	0	37,304	0.00%	大買/大賣/
2018/11/23	63	164.33	67	164.26	162.00	-4	37,320	-0.01%
2018/11/22	346	172.07	286	172.30	165.50	60	37,269	0.16%	大買/大賣/
2018/11/21	34	167.69	53	168.76	172.50	-19	37,278	-0.05%
2018/11/20	62	165.82	55	166.09	164.00	7	37,202	0.02%
2018/11/19	42	167.17	38	167.55	166.50	4	37,144	0.01%
2018/11/16	98	168.77	98	168.56	165.50	0	37,004	0.00%
2018/11/15	99	161.11	128	162.20	164.00	-29	36,272	-0.08%	大賣/
2018/11/14	121	160.76	90	160.59	158.00	31	36,215	0.09%	大買/
2018/11/13	52	151.91	51	153.81	157.00	1	36,005	0.00%
2018/11/12	52	155.88	69	155.82	154.00	-17	36,022	-0.05%
2018/11/09	51	156.96	53.1	159.46	162.00	-2.1	35,771	-0.01%
2018/11/08	120	163.14	229	159.11	154.00	-109	35,269	-0.31%	大買/大賣/鉅額交易
2018/11/07	186	151.05	112	146.18	156.00	74	34,929	0.21%	大買/大賣/
2018/11/06	88	152.26	60	146.15	142.00	28	34,452	0.08%
2018/11/05	46	155.76	27	156.48	157.50	19	34,168	0.06%
2018/11/02	74.1	153.99	50	153.22	157.50	24.1	33,749	0.07%
2018/11/01	65	142.38	105	138.80	143.50	-40	33,412	-0.12%	大賣/
2018/10/31	89.2	129.33	101	126.37	130.50	-11.8	33,151	-0.04%	大賣/
2018/10/30	87	125.98	101	122.81	119.00	-14	32,659	-0.04%	大賣/
2018/10/29	96	126.65	103	128.77	131.50	-7	32,563	-0.02%	大賣/
2018/10/26	62	127.59	59	131.08	127.00	3	32,201	0.01%
2018/10/25	69	130.04	72	132.35	128.50	-3	31,833	-0.01%
2018/10/24	94	145.70	68	146.85	142.50	26	31,832	0.08%
2018/10/23	63	154.76	44	161.99	148.50	19	31,323	0.06%
2018/10/22	48	155.33	54	159.55	162.00	-6	30,979	-0.02%
2018/10/19	68	165.88	56	168.26	163.00	12	30,862	0.04%
2018/10/18	59	176.05	66	174.80	176.50	-7	30,534	-0.02%
2018/10/17	45	176.39	47	171.99	170.50	-2	30,245	-0.01%
2018/10/16	79	172.35	76	173.26	171.50	3	30,179	0.01%
2018/10/15	65	167.26	67	165.74	168.50	-2	30,007	-0.01%
2018/10/12	60	164.61	80.1	159.46	165.00	-20.1	29,748	-0.07%
2018/10/11	15	157.33	9	157.33	156.50	6	29,434	0.02%
2018/10/09	78	175.07	81	174.80	173.50	-3	29,344	-0.01%
2018/10/08	82.1	173.96	81	177.92	172.00	1.1	28,780	0.00%
2018/10/05	61	196.19	61	197.01	183.00	0	28,198	0.00%
2018/10/04	43	207.14	43	209.26	203.00	0	27,748	0.00%
2018/10/03	37	205.89	36	208.01	205.00	1	27,498	0.00%
2018/10/02	40	214.08	37	216.69	208.00	3	27,455	0.01%
2018/10/01	37	211.74	35	213.29	211.50	2	27,457	0.01%
2018/09/28	57	211.23	80	213.96	213.00	-23	27,546	-0.08%
2018/09/27	40	220.69	42.4	222.14	212.00	-2.4	27,105	-0.01%
2018/09/26	33	229.24	50	236.08	227.00	-17	26,961	-0.06%
2018/09/25	63	236.64	28	234.02	234.50	35	27,071	0.13%
2018/09/21	17	230.00	18	231.61	235.00	-1	27,043	0.00%
2018/09/20	28	222.54	42	220.40	223.00	-14	26,835	-0.05%
2018/09/19	43	234.36	21	229.62	221.50	22	26,384	0.08%
2018/09/18	40	241.10	29	238.74	234.50	11	26,059	0.04%
2018/09/17	11	249.45	117	247.97	253.00	-106	25,760	-0.41%	大賣/鉅額交易
2018/09/14	126	251.55	50	246.93	251.50	76	25,582	0.30%	大買/
2018/09/13	38	246.53	28	243.09	233.50	10	25,169	0.04%
2018/09/12	50	238.31	39	239.86	240.50	11	25,005	0.04%
2018/09/11	54	250.28	53	249.25	247.00	1	24,883	0.00%
2018/09/10	55	241.47	63.7	241.77	247.00	-8.7	24,401	-0.04%
2018/09/07	43	245.37	41	243.84	238.00	2	23,974	0.01%
2018/09/06	27	262.57	45	263.21	256.50	-18	23,467	-0.08%
2018/09/05	66	275.02	47	274.89	267.00	19	23,089	0.08%
2018/09/04	66	282.50	58	284.42	283.50	8	22,846	0.04%
2018/09/03	35	302.24	38	286.70	283.50	-3	22,246	-0.01%
2018/08/31	40	310.73	37	312.64	314.50	3	22,018	0.01%
2018/08/30	36	314.58	31	315.47	312.50	5	22,071	0.02%
2018/08/29	12	309.38	13	308.88	315.00	-1	21,949	0.00%
2018/08/28	19	309.21	33	309.14	303.00	-14	21,744	-0.06%
2018/08/27	30	294.35	38	298.88	308.50	-8	21,249	-0.04%
2018/08/24	56	276.33	56	276.96	280.50	0	20,990	0.00%
2018/08/23	21	273.90	20	264.43	264.00	1	21,241	0.00%
2018/08/22	13	278.50	11	278.45	275.00	2	21,312	0.01%
2018/08/21	50	280.50	62	279.06	282.50	-12	21,310	-0.06%
2018/08/20	54	267.12	46	269.04	278.50	8	21,135	0.04%
2018/08/17	156	276.34	153	270.75	261.00	3	21,063	0.01%	大買/大賣/
2018/08/16	62	265.54	70	259.79	270.00	-8	20,840	-0.04%
2018/08/15	59	244.81	59	245.18	245.50	0	20,887	0.00%
2018/08/14	69	247.25	59	251.47	252.00	10	20,817	0.05%
2018/08/13	31	251.76	36	252.18	244.00	-5	20,314	-0.02%
2018/08/10	67	282.96	39.2	281.19	271.00	27.8	19,989	0.14%
2018/08/09	55	299.83	40	300.23	299.00	15	19,664	0.08%
2018/08/08	46	314.48	81	316.27	295.00	-35	19,452	-0.18%
2018/08/07	36	308.89	36	311.53	320.50	0	19,197	0.00%
2018/08/06	43	299.85	26	301.33	291.50	17	18,969	0.09%
2018/08/03	37	299.43	34	295.24	289.00	3	18,863	0.02%
2018/08/02	26	324.21	15	318.80	308.50	11	18,451	0.06%
2018/08/01	38	344.38	40	342.79	342.50	-2	18,298	-0.01%
2018/07/31	50	367.17	346	366.54	347.00	-296	17,989	-1.65%	大賣/鉅額交易
2018/07/30	15	396.97	3	397.67	382.00	12	17,887	0.07%
2018/07/27	9	425.67	9	425.61	424.00	0	18,156	0.00%
2018/07/26	27	422.30	35	421.89	420.50	-8	18,569	-0.04%
2018/07/25	20	399.20	32	403.05	415.00	-12	18,642	-0.06%
2018/07/24	47	381.19	45	385.74	391.00	2	18,778	0.01%
2018/07/23	37	350.26	60	351.33	369.50	-23	18,700	-0.12%
2018/07/20	42.2	358.47	23	355.74	344.00	19.2	18,499	0.10%
2018/07/19	13	384.81	14.6	380.05	382.00	-1.6	18,355	-0.01%
2018/07/18	50	395.16	46	393.04	383.50	4	18,399	0.02%
2018/07/17	51	398.98	47	401.95	412.00	4	18,211	0.02%
2018/07/16	20	431.68	16	417.25	405.50	4	18,356	0.02%
2018/07/13	19	443.21	19	441.05	435.50	0	18,736	0.00%
2018/07/12	18	418.47	19	420.66	438.00	-1	18,883	-0.01%
2018/07/11	18	402.89	20	402.38	406.50	-2	19,266	-0.01%
2018/07/10	14	407.64	33	410.35	414.50	-19	19,343	-0.10%
2018/07/09	36	407.58	23.5	417.93	396.00	12.5	19,177	0.07%
2018/07/06	43	406.38	27	398.30	410.00	16	18,816	0.09%
2018/07/05	13	435.88	13	429.27	418.00	0	18,552	0.00%
2018/07/04	22	444.57	22	445.16	451.50	0	18,560	0.00%
2018/07/03	41	468.21	64	466.94	450.00	-23	18,296	-0.13%
2018/07/02	49	439.95	33	446.59	458.50	16	17,979	0.09%
2018/06/29	13	401.92	24.9	406.59	417.00	-11.9	17,729	-0.07%
2018/06/28	12	381.17	16.7	385.80	390.00	-4.7	17,478	-0.03%
2018/06/27	12	377.50	21	376.79	372.50	-9	17,477	-0.05%
2018/06/26	15	337.77	18	339.83	358.50	-3	17,256	-0.02%
2018/06/25	5	325.80	6	325.58	326.00	-1	17,216	-0.01%
2018/06/22	17	333.53	12	331.17	320.50	5	17,293	0.03%
2018/06/21	12	360.83	10	360.35	350.00	2	17,171	0.01%
2018/06/20	27	366.96	16	359.78	357.00	11	17,200	0.06%
2018/06/19	18	404.39	11	399.68	394.00	7	17,286	0.04%
2018/06/15	12	402.67	13	405.81	411.00	-1	17,344	-0.01%
2018/06/14	2	405.50	9	406.61	394.00	-7	17,317	-0.04%
2018/06/13	20	398.80	12	403.75	405.00	8	17,391	0.05%
2018/06/12	26	405.88	29	411.22	407.00	-3	17,416	-0.02%
2018/06/11	15.1	419.32	26	418.67	414.50	-10.9	17,489	-0.06%
2018/06/08	2	413.00	15	410.17	407.50	-13	17,540	-0.07%
2018/06/07	30.2	409.24	31	414.81	415.50	-0.8	17,441	0.00%
2018/06/06	4	380.13	14	382.68	390.50	-10	17,153	-0.06%
2018/06/05	29	368.91	26	360.79	355.00	3	16,994	0.02%
2018/06/04	27	383.94	25	383.14	378.00	2	16,800	0.01%
2018/06/01	29	378.86	22	381.93	378.00	7	16,659	0.04%
2018/05/31	38	388.37	37	390.03	387.50	1	16,539	0.01%
2018/05/30	18	370.14	19	374.45	385.00	-1	15,925	-0.01%
2018/05/29	34	365.25	27	366.07	366.50	7	15,659	0.04%
2018/05/28	24	357.63	56	361.86	373.50	-32	15,466	-0.21%
2018/05/25	35	327.76	30	329.03	340.00	5	15,140	0.03%
2018/05/24	21	305.74	23	298.09	314.00	-2	14,818	-0.01%
2018/05/23	64	328.95	43	319.91	306.00	21	14,468	0.15%
2018/05/22	17	328.76	13	333.08	340.00	4	13,948	0.03%
2018/05/21	14	306.07	5	297.80	309.50	9	13,624	0.07%
2018/05/18	1	280.00	2	293.75	281.50	-1	13,546	-0.01%
2018/05/17	5	281.70	1	281.50	281.50	4	13,469	0.03%
2018/05/16	3	314.83	6	317.50	312.50	-3	13,429	-0.02%
2018/05/15	8	299.25	1.4	302.44	312.50	6.6	13,411	0.05%
2018/05/11	1	254.00	4	255.88	259.00	-3	13,396	-0.02%
2018/05/10	1	260.00	7	252.86	261.00	-6	13,388	-0.04%
2018/05/09	11	245.27	1	241.00	246.00	10	13,324	0.08%
2018/05/08	5	234.20	5	230.00	232.00	0	13,264	0.00%
2018/05/07	39	241.85	31	241.95	249.50	8	13,232	0.06%
2018/05/04	46	229.01	50	228.81	227.00	-4	12,909	-0.03%
2018/05/03	37	208.47	38	211.03	225.00	-1	12,582	-0.01%
2018/05/02	54	203.03	56	204.20	206.00	-2	12,074	-0.02%
2018/04/30	82	187.51	82	187.21	187.50	0	11,809	0.00%
2018/04/27	13	182.35	27	186.30	188.00	-14	11,518	-0.12%
2018/04/26	13	174.46	15	172.80	171.00	-2	11,358	-0.02%
2018/04/25	32	175.52	13.2	173.43	168.00	18.8	11,272	0.17%
2018/04/24	60	180.29	61	175.07	172.00	-1	11,178	-0.01%
2018/04/23	17	178.85	5	178.20	180.00	12	10,937	0.11%
2018/04/20	78.3	175.05	90	170.57	164.00	-11.7	10,913	-0.11%
2018/04/19	106	178.06	111	177.14	181.00	-5	10,651	-0.05%	大買/大賣/
2018/04/18	49	163.40	22	161.32	169.00	27	10,175	0.27%
2018/04/17	71	151.50	105	153.89	157.50	-34	9,912	-0.34%	大賣/
2018/04/16	21	141.00	47	141.05	145.50	-26	9,297	-0.28%
2018/04/13	5	131.30	38	131.91	132.50	-33	9,036	-0.37%
2018/04/12	84	128.76	51	128.01	128.00	33	8,959	0.37%
2018/04/11	33	133.97	24	129.75	129.00	9	8,959	0.10%
2018/04/10	75	125.53	65	126.88	129.50	10	8,925	0.11%
2018/04/09	4	118.38	1	119.00	122.00	3	8,811	0.03%
2018/04/03	6	119.00	11	119.18	120.00	-5	8,832	-0.06%
2018/04/02	2	123.00	15	122.17	121.50	-13	8,763	-0.15%
2018/03/31	22	119.77	4	120.00	120.00	18	8,657	0.21%
2018/03/30	30	121.47	46	120.74	119.00	-16	8,711	-0.18%
2018/03/29	18	116.42	9	116.17	118.50	9	8,524	0.11%
2018/03/28	2	114.50	2	114.50	115.00	0	8,432	0.00%
2018/03/27	48	116.14	32	115.55	119.50	16	8,394	0.19%
2018/03/26	37	112.82	36	112.47	111.00	1	8,231	0.01%
2018/03/23	13	116.23	8	115.31	112.50	5	8,240	0.06%
2018/03/22	56	122.25	93	122.20	119.50	-37	8,166	-0.45%
2018/03/21	27	113.57	24	112.35	112.50	3	7,858	0.04%
2018/03/20	23	110.37	33	110.29	109.50	-10	7,735	-0.13%
2018/03/19	14	108.61	15	108.63	110.00	-1	7,620	-0.01%
2018/03/16	21	106.29	12	106.46	105.00	9	7,456	0.12%
2018/03/15	50	105.06	23	103.54	106.00	27	7,295	0.37%
2018/03/14	20	97.99	22	98.48	98.50	-2	7,094	-0.03%
2018/03/13	1	94.70	1	96.50	96.00	0	6,960	0.00%
2018/03/12	2	94.60	4	94.95	95.40	-2	6,943	-0.03%
2018/03/09	2	92.90	10	93.10	93.00	-8	6,918	-0.12%
2018/03/08	9	94.14	3	94.23	94.00	6	6,952	0.09%
2018/03/07	7	93.84	2	95.75	93.10	5	6,963	0.07%
2018/03/06	6	95.63	18	96.04	95.10	-12	6,992	-0.17%
2018/03/05	18	94.09	13	94.12	93.80	5	6,990	0.07%
2018/03/02	24	89.86	11	91.00	91.10	13	6,972	0.19%
2018/02/27	2	87.80	12	89.42	86.40	-10	7,003	-0.14%
2018/02/26	21	85.95	53	86.39	87.50	-32	7,019	-0.46%
2018/02/23	22	86.21	18	89.12	83.30	4	6,937	0.06%
2018/02/22	5	86.40	0	0.00	85.70	5	6,866	0.07%
2018/02/21	22	86.31	11	87.71	86.40	11	6,865	0.16%
2018/02/12	3	85.00	0	0.00	83.60	3	6,864	0.04%
2018/02/09	3	84.67	4	84.10	84.20	-1	6,924	-0.01%
2018/02/08	6	87.08	10	87.62	88.00	-4	6,952	-0.06%
2018/02/07	3	91.40	4	91.18	89.20	-1	6,924	-0.01%
2018/02/06	35	88.21	0	0.00	87.30	35	6,841	0.51%
2018/02/05	5	95.30	2	93.05	96.20	3	6,701	0.04%
2018/02/02	3	99.20	3	100.03	95.80	0	6,646	0.00%
2018/02/01	1	97.70	0	0.00	98.00	1	6,548	0.02%
2018/01/31	16	97.18	12	98.32	98.30	4	6,512	0.06%
2018/01/30	1	95.80	11	97.55	97.50	-10	6,446	-0.16%
2018/01/29	7	97.17	21	95.80	98.00	-14	6,372	-0.22%
2018/01/26	16	90.98	19	91.66	92.20	-3	6,257	-0.05%
2018/01/25	5	96.64	10	97.73	95.40	-5	6,086	-0.08%
2018/01/24	36	97.74	40	100.38	98.30	-4	6,071	-0.07%
2018/01/23	22	103.73	17	102.50	100.00	5	5,920	0.08%
2018/01/22	26	106.90	29	106.02	108.50	-3	5,765	-0.05%
2018/01/19	83	103.92	59	102.91	103.00	24	5,632	0.43%
2018/01/18	17	101.53	25	100.29	103.00	-8	5,541	-0.14%
2018/01/17	9	94.37	47	95.58	96.40	-38	5,378	-0.71%
2018/01/16	62	98.72	49	96.36	96.30	13	5,247	0.25%
2018/01/15	62	99.15	59	93.51	96.60	3	5,072	0.06%
2018/01/12	52	103.15	52	101.02	101.00	0	4,902	0.00%
2018/01/11	62	103.90	62	103.25	102.50	0	4,819	0.00%
2018/01/10	1	104.50	3	103.50	105.00	-2	4,689	-0.04%
2018/01/09	1	111.00	4	110.50	109.00	-3	4,688	-0.06%
2018/01/08	2	111.50	47.1	112.48	110.00	-45.1	4,666	-0.97%
2018/01/05	7	115.36	78	115.67	116.00	-71	4,630	-1.53%
2018/01/04	123	116.57	124	114.25	117.00	-1	4,571	-0.02%	大買/大賣/
2018/01/03	133	110.70	30	109.25	111.50	103	4,456	2.31%	大買/鉅額交易
2018/01/02	26	100.98	26	104.08	101.50	0	4,329	0.00%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－24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－30天前

...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-忠孝券商分點個股進出
兆豐-忠孝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-忠孝 券商分點個股進出 兆豐-忠孝 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-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析