華新科 (2492)-安泰券商分點個股進出

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
118.0
漲跌
▲5.5
漲幅
+4.89%
成交量
12,907張
產業
上市電子零組件類股
1342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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	1	116.00	2	117.75	118.00	-1	3,983	-0.03%
2024/06/12	1	110.50	0	0.00	111.00	1	3,795	0.03%
2024/06/11	0	0.00	1	113.00	111.00	-1	3,835	-0.03%
2024/06/07	0	0.00	2	113.50	113.50	-2	3,836	-0.05%
2024/06/06	8	112.38	0	0.00	110.50	8	3,818	0.21%
2024/06/03	3	115.00	0	0.00	115.00	3	3,839	0.08%
2024/05/31	3	117.17	0	0.00	114.50	3	3,843	0.08%
2024/05/30	1	113.00	0	0.00	112.00	1	3,779	0.03%
2024/05/29	0	0.00	1	114.50	114.50	-1	3,800	-0.03%
2024/05/28	0	0.00	8	116.00	116.00	-8	3,822	-0.21%
2024/05/23	1	110.00	0	0.00	109.50	1	3,875	0.03%
2024/05/21	0	0.00	1	108.50	110.00	-1	3,866	-0.03%
2024/05/17	0	0.00	9	112.50	112.00	-9	3,894	-0.23%
2024/05/15	4	115.25	0	0.00	111.50	4	3,953	0.10%
2024/05/08	0	0.00	10	115.40	115.00	-10	3,979	-0.25%
2024/05/07	0	0.00	20	114.33	115.00	-20	3,973	-0.50%
2024/05/06	1	116.50	0	0.00	116.00	1	3,960	0.03%
2024/05/03	1	118.00	16	119.97	117.00	-15	3,910	-0.38%
2024/05/02	1	111.50	4	112.25	112.50	-3	3,631	-0.08%
2024/04/30	1	113.50	2	111.50	111.50	-1	3,644	-0.03%
2024/04/29	2	114.50	2	114.00	114.50	0	3,622	0.00%
2024/04/26	1	107.50	1	107.00	107.00	0	3,558	0.00%
2024/04/23	30	107.30	0	0.00	107.50	30	3,755	0.80%
2024/04/22	0	0.00	20	108.00	106.50	-20	3,764	-0.53%
2024/04/19	2	108.50	4	104.25	104.00	-2	3,792	-0.05%
2024/04/18	1	106.50	0	0.00	106.50	1	3,779	0.03%
2024/04/17	1	106.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	9	104.50	0	0.00	104.50	9	3,764	0.24%
2024/04/15	2	111.50	3	110.83	110.00	-1	3,719	-0.03%
2024/04/12	14	114.00	0	0.00	114.50	14	3,703	0.38%
2024/04/11	2	114.75	1	114.00	113.50	1	3,698	0.03%
2024/04/10	3	118.67	3	118.17	117.50	0	3,684	0.00%
2024/04/09	21	118.43	2	117.50	117.50	19	3,712	0.51%
2024/04/08	1	120.00	0	0.00	118.00	1	3,718	0.03%
2024/04/03	2	120.50	3	119.67	119.00	-1	3,669	-0.03%
2024/04/02	4	122.38	7	124.14	120.50	-3	3,630	-0.08%
2024/04/01	1.1	121.64	58.9	119.45	124.00	-57.8	3,358	-1.72%
2024/03/29	21	115.93	18	113.00	113.00	3	3,016	0.10%
2024/03/28	0	0.00	4	112.75	111.50	-4	2,842	-0.14%
2024/03/25	3	111.00	2	110.00	109.50	1	2,803	0.04%
2024/03/22	1	107.50	0	0.00	109.50	1	2,835	0.04%
2024/03/21	0	0.00	0.3	107.50	109.00	-0.3	2,890	-0.01%
2024/03/20	2	110.50	2	108.75	107.00	0	3,059	0.00%
2024/03/18	4	107.25	1	107.50	107.50	3	3,172	0.09%
2024/03/15	1	107.00	0	0.00	106.50	1	3,214	0.03%
2024/03/14	3	107.83	4	107.63	107.50	-1	3,330	-0.03%
2024/03/13	0	0.00	15	105.50	103.50	-15	3,348	-0.45%
2024/03/08	2	104.50	2	103.00	102.50	0	3,657	0.00%
2024/03/07	1	105.00	0	0.00	104.50	1	3,746	0.03%
2024/03/05	1	108.00	0	0.00	108.00	1	4,272	0.02%
2024/03/04	0	0.00	2	110.00	109.00	-2	4,763	-0.04%
2024/02/29	23	112.04	3	112.50	112.00	20	4,915	0.41%
2024/02/27	5	109.00	1	112.50	108.50	4	5,122	0.08%
2024/02/26	10	110.00	50	109.00	111.50	-40	5,182	-0.77%
2024/02/23	0.4	112.00	0	0.00	111.50	0.4	5,212	0.01%
2024/02/22	6	112.17	2	112.00	113.00	4	5,213	0.08%
2024/02/20	0	0.00	1	112.50	112.50	-1	5,234	-0.02%
2024/02/19	1	114.00	0	0.00	114.00	1	5,224	0.02%
2024/02/16	1	111.50	0	0.00	112.50	1	5,225	0.02%
2024/02/15	1	109.50	1	110.00	111.50	0	5,289	0.00%
2024/02/05	3	108.00	0	0.00	108.00	3	5,281	0.06%
2024/02/01	0	0.00	1	108.00	108.00	-1	5,405	-0.02%
2024/01/29	2	110.50	0	0.00	110.50	2	5,693	0.04%
2024/01/26	1	108.00	0	0.00	108.00	1	5,968	0.02%
2024/01/24	1	109.00	2	110.00	109.00	-1	6,635	-0.02%
2024/01/23	0	0.00	2	110.00	110.00	-2	6,637	-0.03%
2024/01/22	2.5	108.38	6.5	108.54	108.00	-4	6,635	-0.06%
2024/01/19	3	107.00	2	105.50	107.50	1	6,628	0.02%
2024/01/18	3	107.00	0	0.00	107.00	3	6,594	0.05%
2024/01/17	2	109.25	1	107.00	107.00	1	6,572	0.02%
2024/01/16	1	112.00	0	0.00	111.00	1	6,437	0.02%
2024/01/15	0	0.00	3	114.67	114.50	-3	6,419	-0.05%
2024/01/11	11	112.05	0	0.00	112.50	11	6,351	0.17%
2024/01/10	5	111.70	0	0.00	111.50	5	6,356	0.08%
2024/01/09	1	113.00	0	0.00	113.00	1	6,372	0.02%
2024/01/08	1	114.00	1	114.50	114.00	0	6,387	0.00%
2024/01/05	0	0.00	1	116.50	116.00	-1	6,411	-0.02%
2024/01/04	1	116.50	0	0.00	116.00	1	6,476	0.02%
2024/01/03	3.4	118.65	1	118.50	118.00	2.4	6,470	0.04%
2024/01/02	3	121.67	0	122.00	121.00	3	6,421	0.05%
2023/12/29	2	122.50	30	121.50	123.00	-28	6,388	-0.44%
2023/12/28	0.3	124.00	0	0.00	123.00	0.3	6,380	0.00%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/26	2	122.50	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	0.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	5	122.50	0	0.00	122.00	5	6,259	0.08%
2023/12/21	4	124.00	0	0.00	123.50	4	6,230	0.06%
2023/12/20	17	124.53	2	125.50	124.50	15	6,209	0.24%
2023/12/19	18	127.50	1.2	125.17	125.00	16.8	6,196	0.27%
2023/12/18	22	130.34	6	128.83	128.50	16	6,165	0.26%
2023/12/15	6	130.83	0	0.00	130.50	6	6,163	0.10%
2023/12/14	8	137.13	0	0.00	134.00	8	6,053	0.13%
2023/12/12	2	133.00	0	0.00	132.00	2	5,991	0.03%
2023/12/11	10	137.50	0	0.00	134.50	10	5,960	0.17%
2023/12/08	0	0.00	6	132.83	132.50	-6	5,858	-0.10%
2023/12/07	1	133.01	0	0.00	133.00	1	5,800	0.02%
2023/12/06	2	135.00	0	0.00	134.00	2	5,791	0.03%
2023/12/05	4	138.75	3	137.33	136.50	1	5,742	0.02%
2023/12/04	6	142.17	53	141.02	140.50	-47	5,676	-0.83%
2023/12/01	0	0.00	15	141.60	140.00	-15	5,655	-0.27%
2023/11/30	10	138.85	8	137.56	136.50	2	5,545	0.04%
2023/11/29	13	136.92	8	137.81	139.50	5	5,607	0.09%
2023/11/28	2	127.00	0	0.00	127.00	2	5,566	0.04%
2023/11/24	1	125.00	7	127.00	124.00	-6	5,395	-0.11%
2023/11/23	1	122.00	0	0.00	122.00	1	5,097	0.02%
2023/11/22	50	120.00	1	118.50	120.00	49	4,996	0.98%
2023/11/17	1	117.00	0	0.00	119.50	1	4,843	0.02%
2023/11/15	2	117.25	5	116.60	117.00	-3	4,832	-0.06%
2023/11/14	20	118.00	0	0.00	116.50	20	4,799	0.42%
2023/11/13	41	121.49	0	0.00	121.50	41	4,733	0.87%
2023/11/10	2	122.00	51	120.99	121.50	-49	4,696	-1.04%
2023/11/09	0	0.00	2	124.25	124.00	-2	4,613	-0.04%
2023/11/08	11	125.59	18	123.33	123.50	-7	4,562	-0.15%
2023/11/07	22	123.09	3	125.17	124.50	19	4,481	0.42%
2023/11/06	6	122.50	5.8	123.35	123.50	0.2	4,397	0.01%
2023/11/03	10.2	123.09	29	122.53	122.00	-18.8	4,290	-0.44%
2023/11/02	56	117.65	20.3	117.13	118.50	35.8	4,019	0.89%
2023/11/01	1	114.00	7	114.14	111.00	-6	3,663	-0.16%
2023/10/30	0	0.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/26	5	104.30	1	103.50	103.50	4	3,399	0.12%
2023/10/24	0	0.00	2	108.00	108.50	-2	3,414	-0.06%
2023/10/18	3	105.33	3	105.67	105.50	0	3,449	0.00%
2023/10/16	0	0.00	5	108.20	108.50	-5	3,457	-0.14%
2023/10/13	1	107.50	4	106.75	108.00	-3	3,490	-0.09%
2023/10/12	2	102.50	12	107.33	108.00	-10	3,510	-0.28%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/05	0	0.00	1	100.00	100.00	-1	3,482	-0.03%
2023/10/04	2	99.20	0	0.00	99.30	2	3,489	0.06%
2023/10/03	2	101.25	1	100.50	100.50	1	3,477	0.03%
2023/10/02	0	0.00	1	104.00	103.50	-1	3,476	-0.03%
2023/09/28	1	102.50	0	0.00	102.50	1	3,482	0.03%
2023/09/26	3	103.00	1	103.50	101.50	2	3,495	0.06%
2023/09/25	0	103.50	0	0.00	103.00	0	3,498	0.00%
2023/09/22	0	0.00	1	103.50	103.50	-1	3,520	-0.03%
2023/09/21	10	100.22	0	0.00	99.60	10	3,548	0.28%
2023/09/20	4	103.25	0	0.00	103.50	4	3,493	0.11%
2023/09/19	2	105.75	6	109.00	106.00	-4	3,442	-0.12%
2023/09/18	0	0.00	3	110.00	108.00	-3	3,369	-0.09%
2023/09/15	2	107.75	3	107.67	108.00	-1	3,331	-0.03%
2023/09/13	21	106.50	0	0.00	105.50	21	3,280	0.64%
2023/09/11	1	104.50	1	105.00	105.00	0	3,251	0.00%
2023/09/08	1	105.00	0	0.00	106.00	1	3,229	0.03%
2023/09/07	0	0.00	1	107.00	106.50	-1	3,205	-0.03%
2023/09/06	3	108.33	5	107.60	111.00	-2	3,129	-0.06%
2023/09/05	1	106.50	6	107.83	107.50	-5	3,044	-0.16%
2023/09/04	8.3	109.29	9	109.00	107.00	-0.8	2,971	-0.03%
2023/09/01	1	108.00	39	106.96	108.00	-38	2,638	-1.44%
2023/08/31	2	98.10	1	96.10	98.60	1	2,250	0.04%
2023/08/30	0.3	96.00	0	0.00	95.90	0.3	2,274	0.01%
2023/08/28	0.1	94.50	0	0.00	94.90	0.1	2,361	0.00%
2023/08/25	0	95.10	0	0.00	95.00	0	2,442	0.00%
2023/08/24	0	95.47	0	0.00	95.40	0	2,458	0.00%
2023/08/23	1	96.20	2	96.50	95.50	-1	2,473	-0.04%
2023/08/22	2	96.50	0	0.00	96.30	2	2,500	0.08%
2023/08/18	0	0.00	1	96.00	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	1	94.40	94.00	-1	2,490	-0.04%
2023/08/14	0.4	91.85	0	0.00	91.10	0.4	2,540	0.02%
2023/08/10	2	90.20	0	0.00	90.00	2	2,589	0.08%
2023/08/09	4	91.00	0	0.00	90.30	4	2,610	0.15%
2023/08/08	1.1	92.10	1	91.90	91.30	0.1	2,629	0.00%
2023/08/07	0.2	92.80	0	0.00	92.70	0.2	2,650	0.01%
2023/08/04	2	93.25	0	0.00	93.00	2	2,678	0.07%
2023/08/02	4	93.70	0	0.00	93.30	4	2,678	0.15%
2023/07/27	0	0.00	0.3	95.40	95.90	-0.3	2,936	-0.01%
2023/07/26	0.2	94.30	0	0.00	94.00	0.2	2,922	0.01%
2023/07/25	0	0.00	3	94.67	95.00	-3	2,934	-0.10%
2023/07/24	0	0.00	2	95.20	94.10	-2	2,945	-0.07%
2023/07/21	1	97.90	0	0.00	97.30	1	2,935	0.03%
2023/07/20	0	0.00	1	99.90	99.80	-1	2,954	-0.03%
2023/07/19	1	99.30	0	0.00	98.50	1	2,970	0.03%
2023/07/18	1	100.00	0	0.00	99.30	1	3,009	0.03%
2023/07/17	6.3	99.87	2	99.95	100.50	4.3	2,991	0.14%
2023/07/14	0	0.00	1	97.70	97.90	-1	2,973	-0.03%
2023/07/13	0	0.00	2	97.15	96.40	-2	3,004	-0.07%
2023/07/04	1	96.20	0	0.00	96.60	1	3,818	0.03%
2023/07/03	0	0.00	3.3	96.16	96.50	-3.3	3,832	-0.09%
2023/06/29	0	0.00	9.8	97.68	96.80	-9.8	3,841	-0.25%
2023/06/28	2	93.80	0	0.00	93.70	2	3,778	0.05%
2023/06/27	2	93.65	0	0.00	93.60	2	3,781	0.05%
2023/06/26	1.2	94.60	0	0.00	94.80	1.2	3,767	0.03%
2023/06/21	0.5	96.20	0	0.00	94.90	0.5	3,782	0.01%
2023/06/20	0.2	95.00	0	0.00	94.80	0.2	3,767	0.01%
2023/06/19	2	95.50	0	0.00	95.30	2	3,758	0.05%
2023/06/16	2	95.70	1	95.60	95.80	1	3,753	0.03%
2023/06/15	1.3	96.12	0	0.00	96.80	1.3	3,729	0.04%
2023/06/14	1	95.70	0	0.00	95.70	1	3,742	0.03%
2023/06/13	2	95.30	0	0.00	96.10	2	3,752	0.05%
2023/06/12	1	94.80	0	0.00	94.80	1	3,752	0.03%
2023/06/09	1	95.70	0	0.00	96.10	1	3,703	0.03%
2023/06/08	10.5	95.76	0	0.00	95.10	10.5	3,694	0.28%
2023/06/07	6	99.10	1	99.50	99.10	5	3,651	0.14%
2023/06/06	2.2	99.91	2	100.50	99.00	0.2	3,634	0.00%
2023/06/05	2	104.75	1	105.00	104.50	1	3,576	0.03%
2023/06/02	21	104.40	4	105.13	105.50	17	3,542	0.48%
2023/05/31	2	103.75	2	103.50	104.00	0	3,541	0.00%
2023/05/30	5	99.80	3	101.00	100.00	2	3,488	0.06%
2023/05/29	1	101.00	0	0.00	101.00	1	3,544	0.03%
2023/05/25	2	99.10	0	0.00	99.50	2	3,578	0.06%
2023/05/19	0	0.00	5	99.60	98.60	-5	3,757	-0.13%
2023/05/18	2	100.00	0	0.00	100.00	2	3,904	0.05%
2023/05/17	0.2	98.80	0	0.00	98.40	0.2	3,903	0.00%
2023/05/16	0	0.00	2	97.60	98.20	-2	3,933	-0.05%
2023/05/15	0.1	94.70	0	0.00	95.20	0.1	3,896	0.00%
2023/05/12	3	95.80	5	95.36	95.70	-2	3,887	-0.05%
2023/05/11	2	99.60	4	97.13	96.60	-2	3,945	-0.05%
2023/05/10	0	0.00	3	99.93	98.70	-3	3,936	-0.08%
2023/05/09	2	98.50	1	100.00	99.00	1	3,924	0.03%
2023/05/08	1	99.50	4	100.05	99.80	-3	3,908	-0.08%
2023/05/05	3	98.93	8	100.99	102.00	-5	3,817	-0.13%
2023/04/28	0	0.00	1	96.30	95.40	-1	4,112	-0.02%
2023/04/27	2	92.20	2	93.60	93.70	0	4,077	0.00%
2023/04/26	5	93.76	3	93.70	94.00	2	4,061	0.05%
2023/04/25	8.3	93.17	1	94.50	93.30	7.3	4,030	0.18%
2023/04/24	2	98.50	0	0.00	96.70	2	3,990	0.05%
2023/04/21	6	98.35	0	0.00	97.10	6	3,959	0.15%
2023/04/20	0	0.00	1	103.50	102.00	-1	3,892	-0.03%
2023/04/19	1	103.00	0	0.00	103.00	1	3,884	0.03%
2023/04/18	3	108.67	1	108.00	106.00	2	3,843	0.05%
2023/04/17	5	110.00	5	108.10	107.00	0	3,789	0.00%
2023/04/14	5	110.30	3	110.83	110.50	2	3,725	0.05%
2023/04/13	4	111.00	2	109.50	109.00	2	3,574	0.06%
2023/04/12	4	110.75	9	108.00	110.00	-5	3,373	-0.15%
2023/04/11	5	101.90	1	102.50	102.50	4	3,130	0.13%
2023/04/10	3	101.00	17.2	101.39	100.00	-14.2	3,037	-0.47%
2023/04/06	1	94.50	0	0.00	94.70	1	2,867	0.03%
2023/03/31	0	0.00	4	98.13	96.70	-4	2,850	-0.14%
2023/03/29	2	93.55	2	93.50	94.10	0	2,840	0.00%
2023/03/24	2	97.40	0	0.00	98.00	2	2,895	0.07%
2023/03/23	0	0.00	2	96.80	96.20	-2	2,865	-0.07%
2023/03/21	2	95.10	0	0.00	94.20	2	2,870	0.07%
2023/03/14	0	0.00	1	93.70	93.50	-1	2,882	-0.03%
2023/03/13	1	94.40	8	94.56	95.00	-7	2,909	-0.24%
2023/03/10	11.1	96.26	0	0.00	95.30	11.1	2,904	0.38%
2023/03/09	9	99.27	0	0.00	98.70	9	2,871	0.31%
2023/03/08	0	0.00	1	101.00	100.50	-1	2,855	-0.04%
2023/03/07	0	0.00	1	101.50	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	8	100.36	102.00	-8	2,805	-0.29%
2023/03/03	0	0.00	1	98.30	97.60	-1	2,749	-0.04%
2023/03/02	3	96.00	0	0.00	95.90	3	2,722	0.11%
2023/03/01	4	97.00	0	0.00	97.10	4	2,690	0.15%
2023/02/24	2	99.80	0	0.00	100.50	2	2,619	0.08%
2023/02/23	4	100.50	2	100.00	101.00	2	2,578	0.08%
2023/02/22	2	98.65	0	0.00	98.10	2	2,553	0.08%
2023/02/20	0	0.00	3	101.00	100.50	-3	2,502	-0.12%
2023/02/17	2	100.50	4	100.88	101.00	-2	2,476	-0.08%
2023/02/16	2	99.75	8	98.78	100.50	-6	2,360	-0.25%
2023/02/15	4	93.98	1	93.50	93.90	3	2,239	0.13%
2023/02/14	2	94.00	3	95.10	95.70	-1	2,217	-0.05%
2023/02/13	1	92.40	0	0.00	93.70	1	2,211	0.05%
2023/02/10	1	93.70	1	93.00	93.00	0	2,224	0.00%
2023/02/09	5	94.70	0	0.00	94.80	5	2,220	0.23%
2023/02/08	2	99.80	3	99.10	98.70	-1	2,154	-0.05%
2023/02/07	0	0.00	5	97.70	98.50	-5	2,151	-0.23%
2023/02/06	2	98.80	2	100.00	98.70	0	2,182	0.00%
2023/02/03	1.1	101.00	3	101.17	100.00	-2	2,200	-0.09%
2023/02/02	4	101.38	2	101.00	101.50	2	2,212	0.09%
2023/02/01	9	96.03	9	96.74	98.80	0	2,022	0.00%
2023/01/31	1	88.60	0	0.00	89.90	1	1,830	0.05%
2023/01/30	1	86.90	1	87.70	87.70	0	1,790	0.00%
2023/01/06	2	82.20	1	82.50	82.40	1	1,844	0.05%
2023/01/04	0	0.00	1	80.50	80.90	-1	1,856	-0.05%
2022/12/23	0	0.00	2	78.00	78.70	-2	1,957	-0.10%
2022/12/21	0	0.00	4	77.38	77.50	-4	1,990	-0.20%
2022/12/20	1	80.00	1	80.80	78.00	0	1,984	0.00%
2022/12/13	1	83.40	0	0.00	81.90	1	1,988	0.05%
2022/12/08	0	0.00	0.2	82.60	82.40	-0.2	1,972	-0.01%
2022/12/07	3.2	84.99	0	0.00	83.40	3.2	1,966	0.16%
2022/12/06	4	87.40	3	88.27	85.80	1	1,964	0.05%
2022/12/05	2	89.30	0	0.00	89.00	2	1,998	0.10%
2022/12/02	0	0.00	2	88.60	88.40	-2	2,000	-0.10%
2022/12/01	0	0.00	4	88.45	87.90	-4	1,998	-0.20%
2022/11/30	2	85.80	2	85.40	87.30	0	1,984	0.00%
2022/11/28	1	84.00	0	0.00	84.10	1	1,976	0.05%
2022/11/24	0	0.00	4	86.40	86.40	-4	1,993	-0.20%
2022/11/23	5	84.58	4	84.58	84.20	1	1,994	0.05%
2022/11/18	2	88.55	0	0.00	86.90	2	2,012	0.10%
2022/11/17	1	87.70	1	88.50	88.40	0	2,003	0.00%
2022/11/15	0	0.00	4	87.70	88.40	-4	1,980	-0.20%
2022/11/11	1	88.40	1	86.50	85.60	0	1,977	0.00%
2022/11/10	0	0.00	3	84.30	84.70	-3	1,929	-0.16%
2022/11/09	5	84.26	2	84.30	84.10	3	1,921	0.16%
2022/11/08	2	82.05	0	0.00	81.20	2	1,873	0.11%
2022/11/04	0	0.00	2	80.70	81.70	-2	1,840	-0.11%
2022/11/03	0	0.00	3	80.00	80.60	-3	1,832	-0.16%
2022/11/02	0	0.00	3	79.67	79.50	-3	1,824	-0.16%
2022/11/01	0	0.00	1	78.20	81.50	-1	1,785	-0.06%
2022/10/31	1	79.00	2	78.90	79.00	-1	1,729	-0.06%
2022/10/27	3	78.70	0	0.00	79.00	3	1,631	0.18%
2022/10/26	2	77.20	0	0.00	77.00	2	1,639	0.12%
2022/10/19	0	0.00	1	79.60	78.00	-1	1,591	-0.06%
2022/10/18	0	0.00	1	79.00	79.00	-1	1,565	-0.06%
2022/10/14	0	0.00	1	74.00	75.30	-1	1,580	-0.06%
2022/10/13	1	74.20	2	71.90	71.90	-1	1,593	-0.06%
2022/10/05	2	78.30	1	78.70	78.20	1	1,639	0.06%
2022/10/04	2	76.90	1	76.90	76.90	1	1,638	0.06%
2022/10/03	2	73.40	2	74.75	74.00	0	1,648	0.00%
2022/09/29	1	75.40	2	74.10	75.20	-1	1,690	-0.06%
2022/09/28	1	73.50	2	74.40	73.30	-1	1,679	-0.06%
2022/09/27	3	77.00	3	77.97	78.10	0	1,687	0.00%
2022/09/23	1	83.40	0	0.00	83.40	1	1,758	0.06%
2022/09/22	1	84.10	0	0.00	84.30	1	1,779	0.06%
2022/09/21	2	85.00	6	85.88	85.40	-4	1,782	-0.22%
2022/09/20	1	86.50	1.6	86.92	86.60	-0.6	1,763	-0.04%
2022/09/19	1	87.80	1	86.50	87.20	0	1,758	0.00%
2022/09/16	7	88.40	0	0.00	88.40	7	1,762	0.40%
2022/09/14	6	91.38	0.1	91.10	91.60	5.9	1,772	0.33%
2022/09/13	1	92.40	0	0.00	92.90	1	1,776	0.06%
2022/09/12	1	93.40	4	93.05	92.90	-3	1,817	-0.17%
2022/09/08	1	86.70	0	0.00	87.40	1	1,799	0.06%
2022/09/07	0	0.00	6	84.20	84.20	-6	1,786	-0.34%
2022/09/06	1	87.70	0	0.00	86.00	1	1,814	0.06%
2022/09/05	1	89.50	0	0.00	87.40	1	1,820	0.05%
2022/09/02	2	90.25	0	0.00	89.90	2	1,830	0.11%
2022/08/29	6	90.20	0	0.00	90.20	6	1,819	0.33%
2022/08/26	1	94.80	1	95.00	95.00	0	1,823	0.00%
2022/08/25	0	0.00	1	93.30	94.00	-1	1,843	-0.05%
2022/08/24	7	92.00	0	0.00	91.70	7	1,850	0.38%
2022/08/18	11	92.09	0	0.00	93.40	11	1,949	0.56%
2022/08/09	0	0.00	11	94.04	93.90	-11	1,976	-0.56%
2022/08/08	23	93.75	0	0.00	94.00	23	1,963	1.17%
2022/08/03	6.3	96.64	3	96.53	96.40	3.3	2,033	0.16%
2022/08/02	1	96.00	0	0.00	96.00	1	2,068	0.05%
2022/07/29	2	101.00	1	101.50	101.50	1	2,144	0.05%
2022/07/28	1	101.00	0	0.00	101.00	1	2,169	0.05%
2022/07/25	1	102.00	0	0.00	102.00	1	2,221	0.05%
2022/07/22	1	102.00	1	102.50	102.00	0	2,232	0.00%
2022/07/21	2	102.50	0	0.00	102.50	2	2,237	0.09%
2022/07/20	2	99.50	0	0.00	98.80	2	2,209	0.09%
2022/07/19	0	0.00	1	99.90	99.90	-1	2,217	-0.05%
2022/07/18	0	0.00	1	98.00	99.00	-1	2,197	-0.05%
2022/07/12	0	0.00	1	90.70	90.00	-1	2,209	-0.05%
2022/07/08	1	96.80	0	0.00	94.50	1	2,180	0.05%
2022/07/06	0	0.00	2	88.60	87.60	-2	2,123	-0.09%
2022/07/04	0	0.00	2.8	85.79	85.80	-2.8	2,128	-0.13%
2022/07/01	3	83.10	0	0.00	82.70	3	2,102	0.14%
2022/06/24	2	95.40	0	0.00	95.00	2	1,995	0.10%
2022/06/23	0	0.00	3	94.00	93.60	-3	1,987	-0.15%
2022/06/22	3	94.80	0	0.00	93.10	3	1,977	0.15%
2022/06/20	5.2	97.25	2	99.30	94.50	3.2	1,961	0.16%
2022/06/17	4	100.00	2	100.00	100.50	2	1,903	0.11%
2022/06/16	2	105.75	0	0.00	103.00	2	1,869	0.11%
2022/06/15	4	106.00	0	0.00	105.50	4	1,869	0.21%
2022/06/14	3	106.17	0	0.00	107.50	3	1,882	0.16%
2022/06/13	4	108.63	0	0.00	107.00	4	1,903	0.21%
2022/06/10	0	0.00	1	114.00	113.50	-1	1,898	-0.05%
2022/06/08	0	0.00	4	117.50	118.00	-4	1,893	-0.21%
2022/06/02	0	0.00	1	118.00	118.00	-1	1,928	-0.05%
2022/05/31	1	116.50	0	0.00	116.00	1	1,951	0.05%
2022/05/30	2	117.75	0	0.00	116.50	2	1,952	0.10%
2022/05/27	1	116.00	10	115.20	116.00	-9	1,899	-0.47%
2022/05/25	1	111.00	0	0.00	111.00	1	1,904	0.05%
2022/05/24	1.3	108.62	0	0.00	108.00	1.3	1,942	0.07%
2022/05/23	1	111.50	0	0.00	111.50	1	1,969	0.05%
2022/05/19	3	110.83	1	109.50	111.00	2	2,006	0.10%
2022/05/18	1	115.50	0	0.00	113.00	1	2,013	0.05%
2022/05/17	2	111.00	4	110.38	112.50	-2	1,983	-0.10%
2022/05/13	0	0.00	4	106.00	106.50	-4	1,960	-0.20%
2022/05/12	1	105.00	0	0.00	104.00	1	1,959	0.05%
2022/05/11	1	107.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	1	107.00	1	105.50	109.50	0	1,916	0.00%
2022/05/09	5	109.20	3	110.00	108.50	2	1,890	0.11%
2022/05/06	2	113.00	0	0.00	113.00	2	1,844	0.11%
2022/05/05	2	118.50	1	117.50	118.00	1	1,829	0.05%
2022/05/04	10	118.50	0	0.00	117.50	10	1,823	0.55%
2022/05/03	0	0.00	1	123.00	123.50	-1	1,783	-0.06%
2022/04/29	0	0.00	1	122.00	122.50	-1	1,790	-0.06%
2022/04/28	2	122.00	0	0.00	122.50	2	1,798	0.11%
2022/04/27	0	0.00	1	117.50	121.00	-1	1,787	-0.06%
2022/04/26	8	120.44	0	0.00	121.00	8	1,777	0.45%
2022/04/25	3	122.50	0	0.00	121.50	3	1,827	0.16%
2022/04/19	1	129.50	1	129.00	129.50	0	1,855	0.00%
2022/04/18	2	128.00	0	0.00	128.00	2	1,927	0.10%
2022/04/15	1	129.00	0	0.00	129.00	1	1,936	0.05%
2022/04/14	0	0.00	1	132.50	131.50	-1	1,985	-0.05%
2022/04/13	1	132.00	0	0.00	132.00	1	2,013	0.05%
2022/04/12	1.1	129.05	0	0.00	128.00	1.1	2,103	0.05%
2022/04/11	3.1	131.42	1	131.00	128.50	2.1	2,361	0.09%
2022/04/08	0	0.00	2	136.50	136.00	-2	2,391	-0.08%
2022/04/07	0	0.00	0.1	137.00	135.50	-0.1	2,394	0.00%
2022/04/01	2	140.00	1	140.50	141.00	1	2,389	0.04%
2022/03/30	2	143.25	0	0.00	143.50	2	2,449	0.08%
2022/03/29	0	0.00	6	140.00	141.00	-6	2,473	-0.24%
2022/03/28	6	139.00	0	0.00	140.00	6	2,517	0.24%
2022/03/21	1	145.00	0	0.00	144.00	1	2,726	0.04%
2022/03/17	0	0.00	0.2	144.50	144.50	-0.2	2,810	-0.01%
2022/03/16	3	136.17	1	138.50	136.00	2	2,793	0.07%
2022/03/15	6	138.50	0	0.00	138.50	6	2,798	0.21%
2022/03/09	1	140.50	0	0.00	139.50	1	3,012	0.03%
2022/03/08	6	138.50	10	139.00	138.00	-4	3,068	-0.13%
2022/03/07	0	0.00	2	142.00	142.00	-2	3,125	-0.06%
2022/02/24	3	148.33	1	147.50	146.50	2	3,894	0.05%
2022/02/23	1	151.50	2	151.50	151.50	-1	3,966	-0.03%
2022/02/22	10	154.00	1	154.00	153.50	9	4,041	0.22%
2022/02/10	2	158.50	1	159.50	158.50	1	4,635	0.02%
2022/02/09	0.1	158.00	0	0.00	158.50	0.1	4,670	0.00%
2022/02/08	0	0.00	15	156.00	156.50	-15	4,725	-0.32%
2022/01/26	20	151.00	0	0.00	150.50	20	5,156	0.39%
2022/01/25	0.1	153.00	1	152.00	151.00	-0.9	5,207	-0.02%
2022/01/24	0.2	155.00	0	0.00	154.00	0.2	5,208	0.00%
2022/01/14	1	150.50	0	0.00	154.50	1	5,266	0.02%
2022/01/13	1.2	154.25	0	0.00	154.50	1.2	5,271	0.02%
2022/01/12	4	156.63	2	156.50	156.00	2	5,279	0.04%
2022/01/10	0	0.00	1	166.00	167.50	-1	5,210	-0.02%
2022/01/05	11	176.23	0.1	173.00	173.00	11	5,265	0.21%
2022/01/04	2	175.25	11.3	176.67	177.00	-9.3	5,217	-0.18%
2022/01/03	2.1	168.38	11	170.68	171.00	-8.9	4,972	-0.18%
2021/12/30	0	0.00	1	167.00	167.00	-1	4,978	-0.02%
2021/12/29	0.1	166.50	0	0.00	166.50	0.1	5,008	0.00%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	1	167.00	2.2	167.53	167.00	-1.2	5,057	-0.02%
2021/12/24	1.4	166.76	0	0.00	166.00	1.4	5,096	0.03%
2021/12/23	11	168.55	0	0.00	169.00	11	5,131	0.21%
2021/12/22	1	169.50	1	169.50	169.00	0	5,181	0.00%
2021/12/20	0	0.00	1	165.00	165.00	-1	5,171	-0.02%
2021/12/16	3	167.17	2	166.25	166.00	1	5,136	0.02%
2021/12/15	6.3	166.89	4	168.38	167.50	2.3	5,114	0.04%
2021/12/14	2	163.50	0	0.00	162.50	2	5,024	0.04%
2021/12/13	2	162.25	0	0.00	162.00	2	5,000	0.04%
2021/12/10	4	164.00	0	0.00	164.00	4	4,978	0.08%
2021/12/09	4	166.00	0	0.00	167.00	4	4,960	0.08%
2021/12/08	2.2	164.32	0	0.00	164.00	2.2	4,937	0.04%
2021/12/07	18	164.75	0	0.00	164.00	18	4,901	0.37%
2021/12/06	20	169.73	0	0.00	169.00	20	4,809	0.42%
2021/12/02	1	171.00	0	0.00	171.00	1	4,774	0.02%
2021/12/01	26	174.52	0	0.00	174.50	26	4,705	0.55%
2021/11/29	2	173.75	3	174.83	176.00	-1	4,155	-0.02%
2021/11/26	3	174.00	0	0.00	173.00	3	4,068	0.07%
2021/11/25	1	181.00	2	179.75	178.50	-1	4,027	-0.02%
2021/11/24	3	179.00	6.1	179.92	179.50	-3.1	3,993	-0.08%
2021/11/23	3	181.00	2	180.75	180.00	1	3,928	0.03%
2021/11/22	4	181.13	5	182.90	183.50	-1	3,864	-0.03%
2021/11/19	6	176.33	2	176.00	177.50	4	3,775	0.11%
2021/11/18	11	174.45	6	174.50	175.00	5	3,691	0.14%
2021/11/17	1	171.00	1	165.00	171.00	0	3,533	0.00%
2021/11/16	1	161.00	3.2	160.32	160.50	-2.2	3,392	-0.06%
2021/11/15	0	0.00	1.1	158.18	160.00	-1.1	3,437	-0.03%
2021/11/12	1.1	155.05	5	156.00	154.50	-4	3,408	-0.12%
2021/11/11	0	0.00	2	156.50	156.50	-2	3,375	-0.06%
2021/11/10	3.1	159.52	4	159.38	159.00	-0.9	3,368	-0.03%
2021/11/09	1	160.00	2	157.25	159.00	-1	3,360	-0.03%
2021/11/08	3.1	150.87	0	0.00	151.50	3.1	3,263	0.09%
2021/11/05	1.1	155.02	1	154.00	154.00	0.1	3,245	0.00%
2021/11/04	12	160.71	9	159.28	157.50	3	3,204	0.09%
2021/11/03	6	157.00	4	158.00	158.00	2	2,986	0.07%
2021/11/02	1	143.00	2	147.25	144.00	-1	2,795	-0.04%
2021/10/29	2	152.00	1	151.50	151.00	1	2,726	0.04%
2021/10/28	3	154.50	1	153.50	153.50	2	2,728	0.07%
2021/10/27	2	150.00	2	151.00	151.50	0	2,699	0.00%
2021/10/26	1	150.50	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	2	150.50	151.50	-2	2,686	-0.07%
2021/10/22	0	0.00	1	148.00	149.00	-1	2,717	-0.04%
2021/10/21	1	147.00	0	0.00	147.50	1	2,735	0.04%
2021/10/20	2	146.25	2	147.50	147.50	0	2,728	0.00%
2021/10/15	3	144.17	0	0.00	146.00	3	2,798	0.11%
2021/10/13	1	140.00	0	0.00	138.50	1	2,790	0.04%
2021/10/12	2	144.00	1	144.00	144.00	1	2,750	0.04%
2021/10/07	0.1	148.00	1	150.00	150.00	-1	2,769	-0.03%
2021/10/06	2	144.25	0	0.00	143.50	2	2,748	0.07%
2021/10/05	0	0.00	1	149.00	149.00	-1	2,729	-0.04%
2021/10/04	0	0.00	5	148.50	146.00	-5	2,731	-0.18%
2021/10/01	3	148.83	1	152.00	149.50	2	2,788	0.07%
2021/09/30	1.1	153.00	0	0.00	153.00	1.1	2,839	0.04%
2021/09/29	1	152.00	0	0.00	155.00	1	2,848	0.04%
2021/09/28	1	158.00	0	0.00	158.00	1	2,819	0.04%
2021/09/27	0	0.00	1	165.50	163.50	-1	2,851	-0.04%
2021/09/23	0	0.00	1	167.50	165.50	-1	3,165	-0.03%
2021/09/22	1	166.00	0	0.00	165.00	1	3,268	0.03%
2021/09/15	1.1	168.95	3	170.50	167.50	-1.9	3,294	-0.06%
2021/09/14	0.5	172.50	0	0.00	172.00	0.5	3,316	0.02%
2021/09/13	0	0.00	1	173.50	172.50	-1	3,344	-0.03%
2021/09/10	0.1	175.00	0	0.00	175.00	0.1	3,390	0.00%
2021/09/09	1	175.50	0	0.00	174.00	1	3,462	0.03%
2021/09/08	3.1	174.68	1	174.00	175.00	2.1	3,557	0.06%
2021/09/07	0.1	180.00	2	179.25	178.50	-2	3,636	-0.05%
2021/09/02	0	0.00	1	185.00	181.00	-1	3,903	-0.03%
2021/08/31	2	180.50	1	180.00	180.50	1	3,923	0.03%
2021/08/30	0	0.00	2	184.25	183.50	-2	3,941	-0.05%
2021/08/27	0	0.00	1	189.50	189.00	-1	3,972	-0.03%
2021/08/26	5	185.40	0	0.00	185.00	5	3,958	0.13%
2021/08/24	2	184.00	3	184.33	182.50	-1	4,038	-0.02%
2021/08/23	2	181.50	0	0.00	183.00	2	4,131	0.05%
2021/08/19	2	180.75	20	180.00	177.00	-18	4,218	-0.43%
2021/08/18	0	0.00	2	188.75	190.00	-2	4,193	-0.05%
2021/08/17	1	188.00	7	186.50	183.50	-6	4,289	-0.14%
2021/08/16	1	188.00	4	185.50	188.00	-3	4,359	-0.07%
2021/08/13	4.1	189.37	1	188.50	188.00	3.1	4,494	0.07%
2021/08/11	4.1	195.99	2	195.75	194.50	2.1	4,575	0.05%
2021/08/10	1	199.00	1	198.00	197.50	0	4,678	0.00%
2021/08/09	1	204.00	0	0.00	201.00	1	4,792	0.02%
2021/08/06	2	206.00	0.2	205.50	204.50	1.8	4,976	0.04%
2021/08/02	0	0.00	1	207.00	209.00	-1	5,536	-0.02%
2021/07/30	2.1	202.22	1	200.00	200.00	1.1	5,638	0.02%
2021/07/29	2	203.75	2	203.25	204.50	0	5,703	0.00%
2021/07/28	1	197.00	2	202.75	203.50	-1	5,801	-0.02%
2021/07/27	4	207.13	2	208.75	205.50	2	5,906	0.03%
2021/07/26	2	207.75	0	0.00	209.50	2	5,999	0.03%
2021/07/23	0	0.00	0.4	210.00	209.00	-0.4	6,005	-0.01%
2021/07/22	0	0.00	1	212.50	210.50	-1	6,007	-0.02%
2021/07/21	1	205.50	2	206.75	205.00	-1	5,973	-0.02%
2021/07/20	0	0.00	1	206.00	206.50	-1	5,962	-0.02%
2021/07/19	3.1	211.34	2	211.75	211.00	1.1	5,973	0.02%
2021/07/15	1	215.50	2	217.25	215.50	-1	6,041	-0.02%
2021/07/14	2	214.00	1	217.50	214.50	1	6,130	0.02%
2021/07/13	2	214.00	2	215.75	213.00	0	6,161	0.00%
2021/07/12	3.1	212.84	0	0.00	211.50	3.1	6,178	0.05%
2021/07/09	0	0.00	0.2	212.07	211.00	-0.2	6,205	0.00%
2021/07/08	1	215.50	2.1	214.05	213.50	-1.1	6,299	-0.02%
2021/07/07	2	218.00	5.8	218.55	218.00	-3.8	6,299	-0.06%
2021/07/06	3	214.67	1	216.50	216.00	2	6,251	0.03%
2021/07/05	3	212.67	3	212.50	212.00	0	6,294	0.00%
2021/07/02	4	210.13	5	211.00	211.00	-1	6,464	-0.02%
2021/07/01	10	217.30	1	216.50	214.00	9	6,527	0.14%
2021/06/30	2	220.75	8	220.19	227.50	-6	6,425	-0.09%
2021/06/29	4	215.75	5	218.20	213.50	-1	6,349	-0.02%
2021/06/28	0	0.00	2	212.75	213.00	-2	6,298	-0.03%
2021/06/25	3	211.83	0	0.00	212.50	3	6,372	0.05%
2021/06/24	0	0.00	1	211.50	211.00	-1	6,402	-0.02%
2021/06/23	1	211.50	0	0.00	212.00	1	6,544	0.02%
2021/06/22	1	208.00	2	208.00	206.00	-1	6,625	-0.02%
2021/06/21	2	208.50	2	207.75	207.00	0	6,642	0.00%
2021/06/18	5	216.70	1	220.38	213.50	4	6,653	0.06%
2021/06/17	1	217.50	3	218.33	217.00	-2	6,663	-0.03%
2021/06/16	3	214.83	2.1	215.68	212.50	0.9	6,656	0.01%
2021/06/15	2	214.25	11.3	215.58	218.00	-9.3	6,683	-0.14%
2021/06/11	5	208.80	2	209.00	207.00	3	6,593	0.05%
2021/06/10	1	207.50	1	207.00	207.50	0	6,805	0.00%
2021/06/09	1.1	205.02	0	0.00	205.50	1.1	6,867	0.02%
2021/06/08	1	202.00	0	0.00	203.00	1	7,029	0.01%
2021/06/04	0	0.00	2	202.00	202.00	-2	7,451	-0.03%
2021/06/03	1.3	205.77	1	206.00	206.00	0.3	7,585	0.00%
2021/06/02	7	207.14	0.2	204.50	204.50	6.8	7,708	0.09%
2021/06/01	0	0.00	11	211.18	210.50	-11	7,761	-0.14%
2021/05/31	9	208.56	2	210.25	210.00	7	7,814	0.09%
2021/05/28	2	207.00	7.2	206.45	207.50	-5.2	7,883	-0.07%
2021/05/27	2	201.75	8	201.13	201.00	-6	7,949	-0.08%
2021/05/26	0	0.00	8	204.75	205.50	-8	8,207	-0.10%
2021/05/25	0	0.00	5	202.70	204.50	-5	8,404	-0.06%
2021/05/24	1.2	195.83	5	195.00	198.50	-3.9	8,596	-0.04%
2021/05/21	3	193.67	4	193.13	192.00	-1	8,846	-0.01%
2021/05/20	2	191.50	3	191.67	189.50	-1	9,074	-0.01%
2021/05/19	2	191.50	0	0.00	192.50	2	9,315	0.02%
2021/05/18	3.1	190.52	2	191.00	194.50	1.1	9,625	0.01%
2021/05/17	0	0.00	1.2	181.46	184.00	-1.2	9,952	-0.01%
2021/05/14	4	200.63	2.1	203.60	195.00	1.9	9,886	0.02%
2021/05/13	1	192.50	61	192.14	191.50	-60	9,736	-0.62%
2021/05/12	20.6	191.10	1.2	191.13	190.00	19.5	9,752	0.20%
2021/05/11	55.1	206.87	9	206.06	205.00	46.1	9,599	0.48%
2021/05/10	6.1	230.37	5	222.50	222.00	1.1	9,569	0.01%
2021/05/07	7	229.57	4.1	228.10	231.00	2.9	9,587	0.03%
2021/05/06	2.6	217.31	3	219.00	218.00	-0.5	9,553	0.00%
2021/05/05	13	220.54	2.1	216.19	214.00	10.9	9,563	0.11%
2021/05/04	3.2	229.65	2.3	224.33	224.00	0.9	9,753	0.01%
2021/05/03	13.3	232.04	6	230.17	228.50	7.3	9,876	0.07%
2021/04/28	1	245.00	2	246.50	244.00	-1	9,898	-0.01%
2021/04/27	1	246.00	4	247.00	246.00	-3	10,010	-0.03%
2021/04/26	0	0.00	3	245.50	244.50	-3	10,064	-0.03%
2021/04/23	12	243.38	3	245.33	244.00	9	10,141	0.09%
2021/04/22	5	242.40	1	247.00	240.50	4	10,322	0.04%
2021/04/21	0	0.00	3	249.50	248.00	-3	10,562	-0.03%
2021/04/20	2.5	256.46	7	254.64	251.50	-4.5	10,762	-0.04%
2021/04/19	3	248.67	3.2	249.94	250.00	-0.2	10,855	0.00%
2021/04/16	2	245.25	1	245.50	246.50	1	11,082	0.01%
2021/04/15	2	242.00	0	0.00	245.00	2	11,601	0.02%
2021/04/14	5	242.60	0	0.00	243.00	5	11,708	0.04%
2021/04/13	2	247.75	1	247.00	246.50	1	11,803	0.01%
2021/04/12	7	251.14	4	251.00	250.50	3	11,900	0.03%
2021/04/09	5	255.20	2	254.75	254.50	3	11,928	0.03%
2021/04/08	3	262.67	10	263.40	261.00	-7	11,979	-0.06%
2021/04/07	0	0.00	5.3	258.45	259.50	-5.3	11,879	-0.04%
2021/04/06	5	254.50	2	254.25	255.50	3	11,910	0.03%
2021/04/01	9.1	249.78	1	249.50	253.50	8.1	11,983	0.07%
2021/03/31	1	249.50	3	253.00	249.50	-2	12,063	-0.02%
2021/03/30	5	254.30	7	255.43	253.50	-2	12,483	-0.02%
2021/03/29	16	253.50	1	252.00	251.50	15	12,555	0.12%
2021/03/26	2.1	249.88	3	248.50	252.50	-0.9	12,624	-0.01%
2021/03/25	9	243.56	0	0.00	241.50	9	12,686	0.07%
2021/03/24	3	248.67	1	247.00	248.00	2	12,729	0.02%
2021/03/23	1	249.00	0	0.00	249.00	1	12,952	0.01%
2021/03/22	6.2	254.15	4.1	250.23	253.00	2.1	13,122	0.02%
2021/03/19	6.1	246.55	142	247.02	249.00	-135.9	13,449	-1.01%	大賣/鉅額交易
2021/03/18	11.2	252.81	6	255.00	252.00	5.2	13,616	0.04%
2021/03/17	3	256.83	1	258.00	255.50	2	14,218	0.01%
2021/03/16	4	262.63	5	264.30	259.00	-1	15,136	-0.01%
2021/03/15	1	254.00	2	250.50	259.00	-1	15,560	-0.01%
2021/03/12	10	257.85	11	257.64	254.00	-1	15,567	-0.01%
2021/03/11	9	254.67	10	253.60	258.00	-1	15,712	-0.01%
2021/03/10	3	240.50	0	0.00	238.50	3	15,488	0.02%
2021/03/09	10	241.70	5	241.30	242.00	5	15,556	0.03%
2021/03/08	20	246.23	4	244.00	240.50	16	15,530	0.10%
2021/03/05	12	249.92	7	252.36	249.00	5	15,774	0.03%
2021/03/04	4	254.63	0	0.00	254.00	4	15,815	0.03%
2021/03/03	2	259.00	2	257.25	260.50	0	15,784	0.00%
2021/03/02	1	255.50	4	253.88	251.00	-3	15,690	-0.02%
2021/02/26	10	258.25	5	255.10	254.00	5	15,887	0.03%
2021/02/25	9	273.33	6	275.00	269.00	3	15,906	0.02%
2021/02/24	18	278.22	50.2	277.99	271.50	-32.2	15,768	-0.20%
2021/02/23	19	283.76	56	283.61	289.00	-37	15,814	-0.23%
2021/02/22	8	280.13	17	281.00	279.00	-9	15,578	-0.06%
2021/02/19	4.3	260.88	7	261.71	265.00	-2.8	15,256	-0.02%
2021/02/18	11	260.68	4	259.50	255.50	7	15,043	0.05%
2021/02/17	92	251.40	40.6	248.17	259.50	51.4	14,819	0.35%
2021/02/05	8	236.00	7	235.86	236.00	1	14,448	0.01%
2021/02/04	0	0.00	1.2	233.26	232.50	-1.2	14,569	-0.01%
2021/02/03	1	237.00	14	234.18	237.00	-13	14,672	-0.09%
2021/02/02	1	232.50	3	234.17	232.50	-2	14,724	-0.01%
2021/02/01	0.2	228.00	5	224.20	229.00	-4.8	14,787	-0.03%
2021/01/29	4	225.25	0	0.00	220.50	4	14,800	0.03%
2021/01/28	9.2	229.03	3	229.67	227.00	6.2	14,910	0.04%
2021/01/27	1	232.50	2	232.75	233.00	-1	15,379	-0.01%
2021/01/26	4	237.63	6	240.42	232.00	-2	15,864	-0.01%
2021/01/25	10	238.25	12	238.33	239.00	-2	15,610	-0.01%
2021/01/22	2	229.00	5	228.70	231.50	-3	15,424	-0.02%
2021/01/21	5.1	227.39	1	228.00	228.00	4.1	15,383	0.03%
2021/01/20	4	226.88	7	228.79	225.50	-3	15,360	-0.02%
2021/01/19	1	234.50	3	236.83	234.50	-2	15,332	-0.01%
2021/01/18	4	230.88	6	232.58	233.50	-2	15,348	-0.01%
2021/01/15	9.5	234.84	3	233.50	232.00	6.5	15,245	0.04%
2021/01/14	17	234.85	7	236.07	240.00	10	15,066	0.07%
2021/01/13	4	236.88	14	237.93	238.50	-10	14,801	-0.07%
2021/01/12	14	233.54	2	233.50	232.50	12	14,567	0.08%
2021/01/11	3	240.67	3	242.00	242.00	0	14,368	0.00%
2021/01/08	6	236.92	28	239.05	238.50	-22	14,159	-0.16%
2021/01/07	19	228.61	12	230.13	230.50	7	13,599	0.05%
2021/01/06	11	228.86	5	226.90	224.00	6	13,473	0.04%
2021/01/05	7	233.14	10	234.25	233.00	-3	13,324	-0.02%
2021/01/04	9	230.06	4	230.50	230.00	5	13,194	0.04%
2020/12/31	13	229.77	8	231.06	230.50	5	13,151	0.04%
2020/12/30	1	226.00	17	227.24	228.50	-16	13,011	-0.12%
2020/12/29	3	224.00	26	223.77	224.50	-23	12,945	-0.18%
2020/12/28	7.2	220.28	3	221.17	222.50	4.2	12,863	0.03%
2020/12/25	20	226.83	4	224.63	223.00	16	12,777	0.13%
2020/12/24	14	231.61	17	233.65	227.00	-3	12,763	-0.02%
2020/12/23	4	219.25	5	219.00	220.50	-1	12,322	-0.01%
2020/12/22	3	219.67	1	220.00	215.50	2	12,237	0.02%
2020/12/21	4	216.75	14	221.50	221.50	-10	12,204	-0.08%
2020/12/18	2	223.50	11	225.36	222.50	-9	12,012	-0.07%
2020/12/17	8	224.88	2	223.75	230.00	6	11,871	0.05%
2020/12/16	2	229.75	7	231.36	230.50	-5	11,616	-0.04%
2020/12/15	16.4	230.71	10.4	229.03	223.00	6	11,399	0.05%
2020/12/14	5.2	239.94	2	239.75	237.50	3.2	11,035	0.03%
2020/12/11	18	240.58	25.5	240.02	242.00	-7.5	10,796	-0.07%
2020/12/10	32	232.58	42.1	237.49	235.00	-10.1	10,109	-0.10%
2020/12/09	8	224.75	40	223.34	230.00	-32	9,196	-0.35%
2020/12/08	4	210.00	4	209.88	209.50	0	8,527	0.00%
2020/12/07	12	209.83	9	209.39	208.50	3	8,444	0.04%
2020/12/04	2	201.75	1	203.00	203.00	1	8,179	0.01%
2020/12/03	3	200.83	9	202.78	201.50	-6	8,149	-0.07%
2020/12/02	4	198.75	1	200.00	199.00	3	7,986	0.04%
2020/12/01	15.2	199.88	10	200.85	202.00	5.2	7,892	0.07%
2020/11/30	1	195.50	2	195.00	194.50	-1	7,538	-0.01%
2020/11/27	2	190.50	0	0.00	192.00	2	7,410	0.03%
2020/11/26	10	188.00	9	186.28	188.50	1	7,376	0.01%
2020/11/25	14	186.93	75	188.66	184.50	-61	7,356	-0.83%
2020/11/24	6	195.67	19	196.34	191.50	-13	7,075	-0.18%
2020/11/23	5	192.80	4.7	192.53	193.50	0.3	6,789	0.00%
2020/11/20	9.1	194.33	2	195.00	191.50	7.1	6,696	0.11%
2020/11/19	3	190.17	5	189.50	189.00	-2	6,377	-0.03%
2020/11/17	5	188.50	6	187.92	187.00	-1	6,428	-0.02%
2020/11/16	4	188.25	11	190.05	188.00	-7	6,612	-0.11%
2020/11/13	3	186.83	3	186.83	187.00	0	6,632	0.00%
2020/11/12	41	186.96	13	186.69	185.00	28	6,658	0.42%
2020/11/11	8	184.69	8	186.00	186.00	0	6,606	0.00%
2020/11/10	14	185.07	12	181.71	182.00	2	6,482	0.03%
2020/11/09	7	183.36	18	181.72	182.50	-11	6,362	-0.17%
2020/11/06	10	179.65	1	180.00	178.00	9	6,352	0.14%
2020/11/05	1	178.50	3	179.33	179.00	-2	6,388	-0.03%
2020/11/04	25	180.74	14	180.89	181.00	11	6,223	0.18%
2020/11/03	32	177.98	31	177.21	181.50	1	5,801	0.02%
2020/11/02	2	164.25	3	164.33	165.00	-1	5,313	-0.02%
2020/10/30	4	163.50	9.1	163.28	163.50	-5.1	5,458	-0.09%
2020/10/29	1	161.00	1	161.00	162.00	0	5,439	0.00%
2020/10/28	2	164.00	2	165.00	163.50	0	5,538	0.00%
2020/10/27	6	165.33	3	165.00	165.00	3	5,539	0.05%
2020/10/26	1	165.00	13	164.77	166.50	-12	5,445	-0.22%
2020/10/23	1	162.00	0	0.00	161.50	1	5,402	0.02%
2020/10/22	0	0.00	1	161.00	161.50	-1	5,545	-0.02%
2020/10/21	0	0.00	1	163.00	161.50	-1	5,600	-0.02%
2020/10/20	1	162.00	0	0.00	161.50	1	5,642	0.02%
2020/10/19	1	161.00	0	0.00	162.00	1	5,724	0.02%
2020/10/16	0	0.00	11	162.32	161.00	-11	5,802	-0.19%
2020/10/15	0	0.00	4	159.88	159.50	-4	5,776	-0.07%
2020/10/14	2	160.75	1	160.50	161.00	1	5,790	0.02%
2020/10/13	0	0.00	3	162.67	162.00	-3	5,807	-0.05%
2020/10/08	10	161.30	5	161.00	161.00	5	5,769	0.09%
2020/10/06	3	159.00	6	159.00	159.50	-3	5,807	-0.05%
2020/10/05	1	157.50	2	157.25	156.50	-1	5,843	-0.02%
2020/09/30	1	151.50	4	153.50	154.50	-3	5,814	-0.05%
2020/09/29	5	152.40	14	153.21	151.00	-9	5,853	-0.15%
2020/09/28	1	147.00	10	148.50	148.50	-9	5,887	-0.15%
2020/09/25	29	146.86	6	146.50	146.00	23	5,970	0.39%
2020/09/24	5	150.90	0	0.00	149.00	5	5,947	0.08%
2020/09/23	5	158.10	1	157.50	157.00	4	5,876	0.07%
2020/09/22	1	160.00	1	159.00	158.50	0	5,928	0.00%
2020/09/21	2	161.00	1	162.00	161.00	1	6,127	0.02%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	3	165.50	3	164.00	164.00	0	6,368	0.00%
2020/09/15	8	164.38	5	163.00	163.00	3	6,521	0.05%
2020/09/14	0	0.00	6	164.75	165.00	-6	6,601	-0.09%
2020/09/11	8	158.94	2	160.00	160.00	6	6,582	0.09%
2020/09/10	4	161.75	4	159.88	159.50	0	6,679	0.00%
2020/09/09	2	161.00	2	159.50	161.50	0	6,778	0.00%
2020/09/08	0	0.00	2	159.00	160.00	-2	6,772	-0.03%
2020/09/07	1	157.00	3	157.50	156.50	-2	6,783	-0.03%
2020/09/04	1	158.00	0	0.00	159.00	1	6,895	0.01%
2020/09/03	5	162.00	2	161.50	161.50	3	6,955	0.04%
2020/09/02	3	160.83	0	0.00	160.50	3	6,998	0.04%
2020/09/01	2	159.75	3	160.00	161.50	-1	7,127	-0.01%
2020/08/31	1	162.00	0	0.00	160.00	1	7,378	0.01%
2020/08/27	2	163.50	0	0.00	163.00	2	7,905	0.03%
2020/08/26	4	162.38	2	163.50	163.50	2	7,954	0.03%
2020/08/25	2	163.50	1	164.00	163.50	1	8,056	0.01%
2020/08/24	1	162.00	0	0.00	162.50	1	8,121	0.01%
2020/08/21	8	164.63	6	164.92	165.00	2	8,124	0.02%
2020/08/20	15	162.37	6	163.92	161.50	9	8,160	0.11%
2020/08/19	12	178.75	0	0.00	176.00	12	8,130	0.15%
2020/08/18	4	183.75	10	185.00	184.00	-6	8,084	-0.07%
2020/08/17	0	0.00	6	184.50	183.50	-6	8,076	-0.07%
2020/08/14	0	0.00	2	181.00	181.50	-2	8,029	-0.02%
2020/08/13	1	180.50	3	180.67	179.00	-2	8,198	-0.02%
2020/08/12	1	180.50	2	181.00	182.00	-1	8,302	-0.01%
2020/08/11	2	180.25	5	181.00	179.00	-3	8,376	-0.04%
2020/08/10	6	176.92	3	176.00	176.00	3	8,391	0.04%
2020/08/07	2	180.75	2	181.75	179.00	0	8,543	0.00%
2020/08/06	1	178.50	4.3	179.71	178.50	-3.3	8,603	-0.04%
2020/08/05	10.1	184.25	4.8	184.19	184.50	5.3	8,766	0.06%
2020/08/04	0.5	181.50	1	180.50	181.00	-0.5	8,672	-0.01%
2020/08/03	5	180.80	6	181.50	180.00	-1	8,730	-0.01%
2020/07/31	7	176.64	5	175.70	175.50	2	8,734	0.02%
2020/07/30	0	0.00	2	176.00	177.00	-2	8,851	-0.02%
2020/07/29	4	173.50	4	174.25	174.00	0	9,332	0.00%
2020/07/28	16.2	180.39	7	176.36	175.00	9.2	9,540	0.10%
2020/07/27	10.8	179.83	7	180.50	181.50	3.8	9,628	0.04%
2020/07/24	3	179.17	0	0.00	177.00	3	9,761	0.03%
2020/07/23	8	183.00	3	180.00	180.00	5	10,102	0.05%
2020/07/22	5	183.00	10	184.30	185.00	-5	10,574	-0.05%
2020/07/21	0	0.00	1	179.50	179.00	-1	10,873	-0.01%
2020/07/20	1	176.00	0	0.00	177.00	1	11,391	0.01%
2020/07/17	5	178.50	0	0.00	176.00	5	11,964	0.04%
2020/07/16	2	178.50	0	0.00	177.50	2	12,172	0.02%
2020/07/15	2	177.75	0	0.00	177.50	2	12,433	0.02%
2020/07/14	3	180.17	7	178.50	178.00	-4	12,817	-0.03%
2020/07/13	0	0.00	1	180.00	181.50	-1	13,201	-0.01%
2020/07/10	4	182.75	12	181.17	178.50	-8	13,593	-0.06%
2020/07/09	2	183.50	3	182.00	182.00	-1	13,630	-0.01%
2020/07/08	6	186.17	5	184.50	184.50	1	13,662	0.01%
2020/07/07	24	184.96	9	184.06	183.50	15	13,673	0.11%
2020/07/06	5	181.80	21	180.57	182.50	-16	13,995	-0.11%
2020/07/03	4.2	179.52	52	179.62	179.00	-47.8	14,388	-0.33%
2020/07/02	2	180.00	1	181.00	181.00	1	14,620	0.01%
2020/07/01	88	181.22	1	180.50	179.00	87	14,870	0.59%
2020/06/30	6	178.42	2	178.25	179.00	4	14,917	0.03%
2020/06/29	3.1	184.04	0	0.00	184.00	3.1	14,871	0.02%
2020/06/24	7	189.64	2.1	189.51	188.50	4.9	14,940	0.03%
2020/06/23	1	188.50	1	190.00	189.50	0	15,073	0.00%
2020/06/22	15.2	187.53	4	187.38	187.00	11.2	15,190	0.07%
2020/06/19	4	188.13	4.2	188.86	187.00	-0.2	15,381	0.00%
2020/06/18	2	187.50	5	188.90	190.00	-3	15,488	-0.02%
2020/06/17	5	187.00	2	188.00	187.50	3	15,610	0.02%
2020/06/16	6	188.08	2	188.75	189.50	4	15,707	0.03%
2020/06/15	3	185.67	5	187.40	184.50	-2	15,896	-0.01%
2020/06/12	1	183.00	1	185.50	188.00	0	16,091	0.00%
2020/06/11	15	190.87	17	194.09	189.50	-2	16,390	-0.01%
2020/06/10	3	198.00	95	197.82	196.50	-92	16,600	-0.55%
2020/06/09	2	196.75	8	197.56	197.50	-6	16,865	-0.04%
2020/06/08	7	199.57	7	199.29	197.00	0	17,158	0.00%
2020/06/05	26	202.98	6	199.83	198.50	20	17,252	0.12%
2020/06/04	67	201.03	15	204.73	206.00	52	17,272	0.30%
2020/06/03	2	191.50	4	193.13	194.50	-2	17,049	-0.01%
2020/06/02	4	191.13	4	190.00	190.00	0	17,052	0.00%
2020/06/01	7	192.50	2	192.75	192.50	5	17,151	0.03%
2020/05/28	2	190.75	5	189.10	187.50	-3	17,442	-0.02%
2020/05/27	4	190.25	10	191.40	191.00	-6	17,657	-0.03%
2020/05/26	16.5	193.21	5	190.60	188.00	11.5	17,910	0.06%
2020/05/25	5	185.70	3.1	186.07	188.00	1.9	18,219	0.01%
2020/05/22	6	184.75	3	185.00	184.00	3	18,793	0.02%
2020/05/21	6	189.83	3	189.33	190.00	3	18,843	0.02%
2020/05/20	0	0.00	5	192.10	189.00	-5	18,938	-0.03%
2020/05/19	7	188.14	4	188.00	190.50	3	18,858	0.02%
2020/05/18	7	183.07	4.1	185.46	183.00	2.9	18,940	0.02%
2020/05/15	8	189.44	6	189.25	189.00	2	19,093	0.01%
2020/05/14	10	191.80	2	189.00	189.00	8	19,045	0.04%
2020/05/13	6	198.83	3	196.17	199.50	3	19,036	0.02%
2020/05/12	7	200.29	5	200.00	197.50	2	19,007	0.01%
2020/05/11	5	205.50	0	0.00	205.00	5	18,959	0.03%
2020/05/08	1	206.00	4	206.50	203.50	-3	19,158	-0.02%
2020/05/07	7.3	207.34	5	207.20	207.00	2.3	19,294	0.01%
2020/05/06	8	208.38	8	207.00	207.50	0	19,312	0.00%
2020/05/05	14.2	212.11	24	211.69	207.50	-9.8	19,402	-0.05%
2020/05/04	9	203.89	93	206.63	209.00	-84	19,276	-0.44%
2020/04/30	13	213.85	39	213.41	213.00	-26	19,328	-0.13%
2020/04/29	6	212.67	5	213.40	211.00	1	19,352	0.01%
2020/04/28	5	216.40	11	215.45	213.50	-6	19,384	-0.03%
2020/04/27	22	213.64	19	215.53	215.00	3	19,184	0.02%
2020/04/24	6	206.58	7	207.43	207.50	-1	18,697	-0.01%
2020/04/23	44	211.38	8	205.69	205.00	36	18,434	0.20%
2020/04/22	22	199.64	37	198.82	211.00	-15	18,035	-0.08%
2020/04/21	28	195.86	2	195.00	192.00	26	17,693	0.15%
2020/04/20	2	196.00	5	197.80	200.00	-3	17,741	-0.02%
2020/04/17	14	197.25	12.3	197.64	193.50	1.7	17,751	0.01%
2020/04/16	24	200.40	30	199.48	199.00	-6	17,530	-0.03%
2020/04/15	5	194.00	10.1	195.62	198.00	-5.1	17,374	-0.03%
2020/04/14	12	179.50	11	179.41	180.00	1	17,456	0.01%
2020/04/13	4	175.25	4	177.25	174.50	0	17,915	0.00%
2020/04/10	4	181.38	9	181.94	180.00	-5	18,155	-0.03%
2020/04/09	19	187.29	15	182.60	181.00	4	18,667	0.02%
2020/04/08	14	176.07	19	179.87	185.00	-5	18,527	-0.03%
2020/04/07	6	170.08	12	169.21	168.50	-6	18,612	-0.03%
2020/04/06	92	166.43	9	165.56	166.50	83	18,729	0.44%
2020/04/01	10	160.75	3	161.00	162.50	7	18,774	0.04%
2020/03/31	4	161.25	3	161.50	161.00	1	18,878	0.01%
2020/03/30	7	158.64	6	157.50	162.00	1	19,090	0.01%
2020/03/27	3	167.17	7	164.07	160.50	-4	19,672	-0.02%
2020/03/26	10	161.40	8	163.00	164.50	2	19,550	0.01%
2020/03/25	17	166.82	13	166.58	164.00	4	19,704	0.02%
2020/03/24	3	156.33	10	157.70	159.00	-7	19,454	-0.04%
2020/03/23	4.5	140.00	6	143.67	146.50	-1.5	19,318	-0.01%
2020/03/20	9.1	141.30	12	142.25	143.50	-2.9	19,226	-0.02%
2020/03/19	10	132.20	10	134.95	130.50	0	19,156	0.00%
2020/03/18	19	152.45	20	146.75	144.50	-1	18,968	-0.01%
2020/03/17	22	152.30	10	153.50	150.00	12	18,798	0.06%
2020/03/16	17	165.12	11	165.64	156.50	6	18,542	0.03%
2020/03/13	11	162.14	85	161.11	168.00	-74	18,267	-0.41%
2020/03/12	7.1	180.07	13	187.31	178.50	-5.9	18,186	-0.03%
2020/03/11	9	203.33	7	199.36	197.00	2	18,095	0.01%
2020/03/10	10	199.25	5	200.30	206.00	5	17,973	0.03%
2020/03/09	2	202.00	6	201.75	198.50	-4	17,818	-0.02%
2020/03/06	3	209.33	1	210.50	209.00	2	17,862	0.01%
2020/03/05	14	212.71	3	213.83	214.00	11	17,826	0.06%
2020/03/04	7	209.57	2	213.50	210.50	5	17,700	0.03%
2020/03/03	6	221.25	4	220.63	217.00	2	17,473	0.01%
2020/03/02	39	218.74	5	215.90	218.00	34	17,411	0.20%
2020/02/27	64	215.21	8	215.94	213.00	56	17,278	0.32%
2020/02/26	19.5	233.96	3	238.33	228.50	16.5	16,976	0.10%
2020/02/25	9	249.83	18	249.47	248.50	-9	16,459	-0.05%
2020/02/24	1	234.50	3	238.50	241.00	-2	15,814	-0.01%
2020/02/21	2	239.00	1	238.00	239.50	1	15,703	0.01%
2020/02/20	2	237.25	12	236.04	236.50	-10	15,544	-0.06%
2020/02/19	10	234.10	1	232.50	235.00	9	15,441	0.06%
2020/02/18	14.6	241.53	4	241.88	235.00	10.6	15,240	0.07%
2020/02/17	11	241.00	1	240.00	239.00	10	15,009	0.07%
2020/02/14	6	239.00	5	240.00	242.00	1	15,180	0.01%
2020/02/13	2	239.25	10	239.45	235.50	-8	15,116	-0.05%
2020/02/12	7	242.43	6	242.17	242.50	1	15,200	0.01%
2020/02/11	3	238.50	31	236.42	241.00	-28	15,113	-0.19%
2020/02/10	3	230.17	1	225.00	228.50	2	14,959	0.01%
2020/02/07	11	237.18	12	235.25	235.00	-1	14,822	-0.01%
2020/02/06	19	239.82	12	239.75	238.50	7	14,716	0.05%
2020/02/05	27	240.41	10.3	238.58	234.50	16.7	14,526	0.11%
2020/02/04	8.5	229.00	15	233.53	236.00	-6.5	14,414	-0.05%
2020/02/03	3	205.17	4	211.38	216.50	-1	14,334	-0.01%
2020/01/31	2	213.25	3	212.33	210.50	-1	14,243	-0.01%
2020/01/30	12	212.67	4	210.50	209.00	8	14,090	0.06%
2020/01/20	1	231.50	1	230.00	232.00	0	13,931	0.00%
2020/01/17	4	231.25	4	233.00	229.50	0	13,978	0.00%
2020/01/16	9	234.00	9	234.00	233.50	0	13,967	0.00%
2020/01/15	20	235.55	16	233.75	229.50	4	13,882	0.03%
2020/01/14	25	236.52	28	236.34	236.00	-3	13,684	-0.02%
2020/01/13	14	229.29	9	223.94	227.50	5	13,517	0.04%
2020/01/10	12	234.63	15	231.50	232.50	-3	13,301	-0.02%
2020/01/09	25	240.06	21	241.74	236.50	4	13,192	0.03%
2020/01/08	22	233.75	28	234.66	236.00	-6	13,095	-0.05%
2020/01/07	15	237.70	136	242.66	235.00	-121	12,912	-0.94%	大賣/鉅額交易
2020/01/06	27.2	254.72	31	255.52	252.50	-3.8	12,570	-0.03%
2020/01/03	74.7	253.63	82	253.24	255.50	-7.3	12,538	-0.06%
2020/01/02	34	240.34	37	241.12	239.50	-3	12,203	-0.02%
2019/12/31	29.4	236.22	25.9	236.15	239.00	3.5	12,072	0.03%
2019/12/30	15	227.57	6	230.83	230.00	9	11,647	0.08%
2019/12/27	10	215.70	20	217.75	219.00	-10	11,373	-0.09%
2019/12/26	7.8	211.19	57	207.27	208.50	-49.2	11,297	-0.44%
2019/12/25	17.2	210.77	8.5	211.85	211.50	8.7	11,741	0.07%
2019/12/24	39	200.41	36	203.24	208.00	3	11,801	0.03%
2019/12/23	3	190.50	4	190.50	190.50	-1	11,530	-0.01%
2019/12/20	13	188.19	33	188.32	189.00	-20	11,406	-0.18%
2019/12/19	8	183.75	2	184.00	184.00	6	11,044	0.05%
2019/12/18	2	184.25	2	185.00	183.50	0	11,011	0.00%
2019/12/17	7.3	186.21	7	185.50	184.50	0.3	10,951	0.00%
2019/12/16	5	187.30	8	186.00	187.00	-3	10,887	-0.03%
2019/12/13	1	182.50	13	182.62	183.50	-12	10,801	-0.11%
2019/12/12	2.5	183.00	2	184.50	182.50	0.5	10,785	0.00%
2019/12/11	38	184.71	7	184.21	184.00	31	10,705	0.29%
2019/12/10	4	182.38	5	182.60	182.50	-1	10,605	-0.01%
2019/12/09	9.3	185.27	15	184.43	184.00	-5.7	10,564	-0.05%
2019/12/06	4	178.63	8	179.81	181.00	-4	10,324	-0.04%
2019/12/05	21	175.52	1	175.50	176.00	20	10,201	0.20%
2019/12/04	9	176.33	8	176.63	175.50	1	10,186	0.01%
2019/12/03	34	179.37	14	177.25	177.00	20	10,186	0.20%
2019/12/02	3	172.33	3	172.50	173.00	0	9,979	0.00%
2019/11/29	4	172.88	2	170.50	170.00	2	9,953	0.02%
2019/11/28	4	174.50	0	0.00	172.50	4	10,108	0.04%
2019/11/27	23	175.63	5	175.10	176.00	18	10,466	0.17%
2019/11/26	66	172.76	8	172.06	171.00	58	10,336	0.56%
2019/11/21	1	162.00	2	163.75	165.00	-1	10,190	-0.01%
2019/11/20	2	166.25	0	0.00	165.50	2	10,185	0.02%
2019/11/18	1	167.00	0	0.00	166.00	1	10,204	0.01%
2019/11/15	2	169.00	3	167.17	166.50	-1	10,232	-0.01%
2019/11/14	2	168.25	3	167.33	168.50	-1	10,269	-0.01%
2019/11/13	18	170.08	18	168.47	168.00	0	10,203	0.00%
2019/11/12	2	162.00	1	162.00	163.50	1	9,994	0.01%
2019/11/11	3	161.50	0	0.00	160.00	3	9,943	0.03%
2019/11/08	2	173.50	1	172.00	172.00	1	9,767	0.01%
2019/11/07	6	176.58	0	0.00	175.00	6	9,722	0.06%
2019/11/06	1	181.50	0	0.00	180.50	1	9,754	0.01%
2019/11/05	3	181.83	1	181.50	182.00	2	9,853	0.02%
2019/11/04	4	181.50	4	182.38	182.00	0	9,902	0.00%
2019/11/01	7	178.36	6	180.33	181.50	1	9,970	0.01%
2019/10/31	5	189.00	4	185.38	183.50	1	9,818	0.01%
2019/10/30	7	185.07	10	185.40	187.00	-3	9,665	-0.03%
2019/10/29	8	185.63	7	182.36	182.00	1	9,595	0.01%
2019/10/28	4	186.00	2	185.75	185.00	2	9,720	0.02%
2019/10/25	0	0.00	2	185.75	185.50	-2	9,791	-0.02%
2019/10/24	2	184.75	2	184.00	183.50	0	9,855	0.00%
2019/10/23	4	180.38	2	181.75	182.00	2	9,833	0.02%
2019/10/22	0	0.00	6	182.83	182.00	-6	9,872	-0.06%
2019/10/21	4	185.00	6	185.00	183.50	-2	9,874	-0.02%
2019/10/18	1	182.00	5	182.60	182.50	-4	9,840	-0.04%
2019/10/17	4	182.50	3	180.33	184.00	1	9,817	0.01%
2019/10/16	6	182.83	1	188.00	179.00	5	9,809	0.05%
2019/10/15	18	188.92	15	187.03	185.50	3	9,670	0.03%
2019/10/14	7	184.93	10	185.30	185.00	-3	9,462	-0.03%
2019/10/09	6	181.08	2	182.00	180.00	4	9,319	0.04%
2019/10/08	0	0.00	10	181.20	181.00	-10	9,103	-0.11%
2019/10/07	10	183.10	10	183.10	183.00	0	8,885	0.00%
2019/10/04	5	178.00	21	178.43	178.00	-16	8,757	-0.18%
2019/10/03	19	179.32	4	180.00	179.50	15	8,774	0.17%
2019/10/02	10	182.45	4	181.75	182.00	6	8,740	0.07%
2019/10/01	13	183.12	27	182.83	183.00	-14	8,641	-0.16%
2019/09/27	14	172.21	26	172.19	174.50	-12	8,311	-0.14%
2019/09/26	12	167.21	28	167.18	167.50	-16	8,065	-0.20%
2019/09/25	1	157.00	0.3	158.50	158.00	0.7	7,722	0.01%
2019/09/24	1	160.50	1	161.00	159.50	0	7,907	0.00%
2019/09/20	5	162.50	6	162.08	162.00	-1	7,981	-0.01%
2019/09/19	0	0.00	1	164.00	162.00	-1	7,996	-0.01%
2019/09/18	0	0.00	2	162.75	163.00	-2	8,082	-0.02%
2019/09/17	7	162.93	8	161.81	161.00	-1	8,147	-0.01%
2019/09/16	2	157.00	1	159.00	159.00	1	8,218	0.01%
2019/09/12	2	159.50	3	159.17	159.50	-1	8,653	-0.01%
2019/09/11	2	157.00	3	158.17	158.00	-1	8,719	-0.01%
2019/09/10	4	155.63	4	156.00	156.50	0	8,749	0.00%
2019/09/09	6	159.67	3	158.17	156.00	3	8,791	0.03%
2019/09/06	2	163.25	4	163.63	163.00	-2	8,755	-0.02%
2019/09/05	9	164.33	10	163.20	162.50	-1	8,689	-0.01%
2019/09/04	8	160.75	7	160.86	161.00	1	8,600	0.01%
2019/09/03	4	159.63	8	160.06	160.00	-4	8,645	-0.05%
2019/09/02	12	160.79	21	160.93	160.00	-9	8,683	-0.10%
2019/08/30	12	158.17	20	157.70	158.00	-8	8,695	-0.09%
2019/08/29	2	147.50	1	147.50	147.50	1	8,440	0.01%
2019/08/28	2	146.50	4	147.00	148.00	-2	8,551	-0.02%
2019/08/27	1	144.00	3	144.17	144.00	-2	8,604	-0.02%
2019/08/26	2	144.75	2	144.75	144.50	0	8,724	0.00%
2019/08/23	1	148.00	17.1	146.73	148.50	-16.1	8,827	-0.18%
2019/08/22	4	147.75	3	146.00	146.00	1	8,935	0.01%
2019/08/21	3	148.50	5	149.10	147.50	-2	8,975	-0.02%
2019/08/20	2	150.50	3	149.50	149.00	-1	9,017	-0.01%
2019/08/19	2	148.25	4	148.88	150.00	-2	9,090	-0.02%
2019/08/16	5	144.00	7	144.93	145.00	-2	9,146	-0.02%
2019/08/15	8	143.13	2	143.50	142.50	6	9,183	0.07%
2019/08/14	0	0.00	2	152.25	149.00	-2	9,207	-0.02%
2019/08/13	3	150.67	1	150.00	150.00	2	9,263	0.02%
2019/08/12	5	152.90	2	154.00	154.00	3	9,326	0.03%
2019/08/08	20	152.05	1	151.50	151.50	19	9,437	0.20%
2019/08/07	16	168.78	6	166.58	165.50	10	9,453	0.11%
2019/08/06	2	171.00	0	0.00	172.00	2	9,510	0.02%
2019/08/05	8	177.38	6	175.00	175.00	2	9,627	0.02%
2019/08/02	2	177.00	5	177.20	176.50	-3	9,707	-0.03%
2019/08/01	6	178.58	10	179.80	180.00	-4	9,725	-0.04%
2019/07/31	2	176.00	1	175.50	177.00	1	9,796	0.01%
2019/07/30	9	179.11	6	179.42	177.00	3	9,848	0.03%
2019/07/29	6	177.67	3	177.50	178.00	3	9,823	0.03%
2019/07/26	4	173.50	9	176.11	177.50	-5	9,832	-0.05%
2019/07/25	3	170.67	1	168.50	172.00	2	9,757	0.02%
2019/07/24	8	169.19	9	168.83	168.50	-1	9,869	-0.01%
2019/07/23	7	167.36	5	165.50	165.50	2	10,150	0.02%
2019/07/22	5	165.40	2	165.25	165.00	3	10,210	0.03%
2019/07/19	7	169.29	5	169.00	169.00	2	10,352	0.02%
2019/07/18	3	169.00	1	168.50	168.50	2	10,435	0.02%
2019/07/17	3	173.17	0	0.00	172.50	3	10,519	0.03%
2019/07/16	10	174.00	7	174.00	174.00	3	10,643	0.03%
2019/07/15	1	171.50	2	169.00	170.00	-1	10,683	-0.01%
2019/07/12	0	0.00	4	170.00	172.50	-4	10,891	-0.04%
2019/07/11	0	0.00	1	171.00	170.50	-1	11,136	-0.01%
2019/07/10	6	170.75	3	172.00	172.00	3	11,227	0.03%
2019/07/09	7	169.64	11	170.09	168.00	-4	11,269	-0.04%
2019/07/08	4	177.25	9	175.44	175.50	-5	11,343	-0.04%
2019/07/05	7	180.00	4	180.25	180.00	3	11,643	0.03%
2019/07/04	14	180.54	14	181.43	181.00	0	11,724	0.00%
2019/07/03	9	173.67	20	174.45	173.50	-11	11,837	-0.09%
2019/07/02	7	170.21	7	172.07	172.00	0	11,794	0.00%
2019/07/01	8	169.19	11	169.50	169.50	-3	11,839	-0.03%
2019/06/27	2	164.50	15	165.17	164.00	-13	12,070	-0.11%
2019/06/26	9	162.72	11	163.23	163.00	-2	12,199	-0.02%
2019/06/25	9	164.33	7	162.64	162.50	2	12,310	0.02%
2019/06/24	2	162.50	6	165.08	167.00	-4	12,404	-0.03%
2019/06/21	6	164.25	6	163.33	162.00	0	12,386	0.00%
2019/06/20	9	165.50	15	164.43	165.50	-6	12,365	-0.05%
2019/06/19	6	154.83	5	154.90	155.00	1	12,199	0.01%
2019/06/18	2	153.75	1	152.00	152.00	1	12,204	0.01%
2019/06/17	5	153.50	5	154.60	155.00	0	12,313	0.00%
2019/06/14	0	0.00	3	153.33	151.00	-3	12,334	-0.02%
2019/06/13	3	150.00	1	150.00	149.50	2	12,405	0.02%
2019/06/12	1	151.50	4	151.00	152.00	-3	12,688	-0.02%
2019/06/11	6	151.17	9	150.33	151.00	-3	12,806	-0.02%
2019/06/10	15	149.50	14	150.36	150.00	1	12,812	0.01%
2019/06/06	20	148.40	4	148.75	146.50	16	12,917	0.12%
2019/06/05	5	155.80	3.5	157.07	155.00	1.5	12,844	0.01%
2019/06/04	8	159.56	3	158.50	158.50	5	12,875	0.04%
2019/06/03	6	158.58	4	157.13	157.00	2	12,920	0.02%
2019/05/31	6	160.25	5	160.50	159.00	1	12,944	0.01%
2019/05/30	6	160.25	1	158.00	156.00	5	12,919	0.04%
2019/05/29	8	159.50	8	158.69	160.50	0	12,979	0.00%
2019/05/28	3	155.00	0	0.00	156.00	3	13,367	0.02%
2019/05/27	7	153.14	5	154.70	153.50	2	13,712	0.01%
2019/05/24	3	157.50	2	159.00	154.00	1	13,955	0.01%
2019/05/23	2	158.50	0	0.00	157.00	2	14,456	0.01%
2019/05/22	9	166.33	7	164.93	164.00	2	14,594	0.01%
2019/05/20	9	167.11	1	163.50	163.50	8	15,046	0.05%
2019/05/17	14	163.89	3	164.67	164.00	11	15,252	0.07%
2019/05/16	5	167.30	3.3	165.70	164.00	1.7	15,513	0.01%
2019/05/15	8	170.44	13	170.38	170.50	-5	15,760	-0.03%
2019/05/14	7.3	163.34	2	162.50	166.00	5.3	16,282	0.03%
2019/05/13	12	167.58	2	168.75	163.00	10	16,483	0.06%
2019/05/10	2	175.25	3	177.67	176.00	-1	16,440	-0.01%
2019/05/09	3	176.17	3	176.00	174.00	0	16,346	0.00%
2019/05/08	3	177.33	0	0.00	180.50	3	16,422	0.02%
2019/05/07	4	182.38	1	185.00	180.50	3	16,671	0.02%
2019/05/06	11	182.00	3	181.00	180.00	8	16,917	0.05%
2019/05/03	3	187.33	11	187.55	187.50	-8	16,800	-0.05%
2019/05/02	1	187.00	0	0.00	190.00	1	16,783	0.01%
2019/04/30	15	186.37	5	188.70	189.00	10	16,826	0.06%
2019/04/29	32	192.34	7	190.00	185.00	25	16,806	0.15%
2019/04/26	11	206.18	8	204.50	204.50	3	16,612	0.02%
2019/04/25	8	202.63	11	202.45	209.00	-3	16,732	-0.02%
2019/04/24	8	211.75	2	211.75	208.50	6	16,749	0.04%
2019/04/23	7	212.93	1	212.50	212.50	6	16,918	0.04%
2019/04/22	5.1	219.77	5	223.90	218.00	0.1	16,877	0.00%
2019/04/19	8	222.19	7.3	224.14	224.00	0.7	17,096	0.00%
2019/04/18	11.1	226.22	12	220.88	220.50	-0.9	17,259	-0.01%
2019/04/17	5	219.30	19	224.32	225.00	-14	17,397	-0.08%
2019/04/16	15	214.03	13	214.19	213.00	2	17,193	0.01%
2019/04/15	7	209.36	11	210.77	212.00	-4	17,210	-0.02%
2019/04/12	5	206.20	11	207.36	206.00	-6	17,431	-0.03%
2019/04/11	11	208.27	19	209.74	207.00	-8	17,404	-0.05%
2019/04/10	9	204.56	3	205.33	204.00	6	17,108	0.04%
2019/04/09	6	203.83	25	204.48	206.00	-19	17,053	-0.11%
2019/04/08	1	195.50	4	199.38	195.00	-3	16,913	-0.02%
2019/04/03	5	196.20	11	196.95	196.00	-6	17,042	-0.04%
2019/04/02	4	193.25	1	194.00	192.00	3	17,040	0.02%
2019/04/01	25	199.28	10	194.85	193.00	15	17,076	0.09%
2019/03/29	3	197.50	10	199.85	200.00	-7	16,838	-0.04%
2019/03/28	9	195.89	6	195.17	195.00	3	17,083	0.02%
2019/03/27	5	192.80	21	194.74	197.00	-16	17,277	-0.09%
2019/03/26	2	190.25	2	190.00	190.50	0	17,363	0.00%
2019/03/25	8	188.06	3	188.17	188.00	5	17,546	0.03%
2019/03/22	13	194.54	11	195.27	194.50	2	17,700	0.01%
2019/03/21	2	189.75	9	190.89	192.00	-7	17,885	-0.04%
2019/03/20	3	188.50	6	190.33	190.00	-3	18,320	-0.02%
2019/03/19	2	187.75	1	189.00	187.00	1	18,539	0.01%
2019/03/18	8	191.44	12	190.00	189.00	-4	19,030	-0.02%
2019/03/15	4	187.38	7.2	188.06	187.00	-3.2	19,336	-0.02%
2019/03/14	5	186.10	3	183.67	183.00	2	19,702	0.01%
2019/03/13	1	182.03	2	183.75	185.00	-1	20,134	0.00%
2019/03/12	9	183.89	11	181.36	180.00	-2	20,526	-0.01%
2019/03/11	10.2	179.09	7	180.36	181.00	3.2	21,051	0.02%
2019/03/08	4	173.00	10	174.90	178.00	-6	21,080	-0.03%
2019/03/07	9	179.83	8	177.19	178.00	1	21,465	0.00%
2019/03/06	3	184.00	2	182.75	183.00	1	21,878	0.00%
2019/03/05	5	183.10	3	183.67	182.50	2	22,386	0.01%
2019/03/04	13	184.50	21	183.60	186.00	-8	22,659	-0.04%
2019/02/27	35	184.89	44	182.35	181.00	-9	22,734	-0.04%
2019/02/26	12	199.83	24	199.65	194.50	-12	22,660	-0.05%
2019/02/25	14	200.21	7	199.64	199.00	7	22,927	0.03%
2019/02/22	22	198.39	23	199.39	197.00	-1	23,165	0.00%
2019/02/21	5	193.30	6	194.58	197.50	-1	23,107	0.00%
2019/02/20	12	195.00	20	195.55	193.00	-8	23,293	-0.03%
2019/02/19	7	189.79	7	189.29	188.50	0	23,828	0.00%
2019/02/18	6	189.25	8	189.88	189.00	-2	24,253	-0.01%
2019/02/15	18.2	187.01	9	192.17	184.50	9.2	24,650	0.04%
2019/02/14	10	198.10	13	196.69	195.50	-3	24,932	-0.01%
2019/02/13	11	194.36	15	196.30	198.50	-4	25,261	-0.02%
2019/02/12	24	178.48	22	178.64	180.50	2	25,494	0.01%
2019/02/11	7	170.93	6	171.25	171.00	1	25,993	0.00%
2019/01/30	4	171.75	5	172.00	171.00	-1	26,747	0.00%
2019/01/29	16	169.97	14	170.79	171.50	2	27,304	0.01%
2019/01/28	15	178.80	14	175.96	174.50	1	27,836	0.00%
2019/01/25	12	171.04	33.2	172.06	175.00	-21.2	28,164	-0.08%
2019/01/24	27	165.61	25	164.50	164.00	2	28,323	0.01%
2019/01/23	3	162.83	7	162.14	166.00	-4	28,942	-0.01%
2019/01/22	6	163.58	6	164.42	163.00	0	29,421	0.00%
2019/01/21	8	169.50	3	168.83	168.00	5	29,895	0.02%
2019/01/18	8	163.75	10	165.00	166.00	-2	30,475	-0.01%
2019/01/17	16	163.56	11	165.09	162.50	5	30,799	0.02%
2019/01/16	6	162.67	4	163.75	164.00	2	31,293	0.01%
2019/01/15	11	158.41	13.7	160.83	162.50	-2.7	31,574	-0.01%
2019/01/14	0	0.00	6	156.00	156.50	-6	31,733	-0.02%
2019/01/11	8	157.56	6	156.00	155.00	2	32,236	0.01%
2019/01/10	13	154.23	8	154.56	154.50	5	32,511	0.02%
2019/01/09	3	153.33	6	159.92	157.50	-3	32,654	-0.01%
2019/01/08	4.5	146.67	7	145.93	146.00	-2.5	32,780	-0.01%
2019/01/07	6	146.58	4	147.38	148.00	2	33,249	0.01%
2019/01/04	12	139.04	17.2	139.45	140.00	-5.2	33,772	-0.02%
2019/01/03	10	148.70	4	146.13	144.50	6	33,796	0.02%
2019/01/02	16	154.94	0	0.00	154.00	16	34,304	0.05%
2018/12/28	5	156.70	8	155.63	154.00	-3	35,035	-0.01%
2018/12/27	9	156.50	8	157.38	156.50	1	35,617	0.00%
2018/12/26	14	157.79	11	150.64	149.50	3	35,767	0.01%
2018/12/25	4	153.88	4	155.00	155.00	0	35,793	0.00%
2018/12/24	2	157.50	2.1	160.00	160.00	-0.1	36,010	0.00%
2018/12/22	2	156.75	3	157.00	158.00	-1	36,221	0.00%
2018/12/21	11	158.64	8	155.63	160.00	3	36,796	0.01%
2018/12/20	10	158.80	13	157.62	155.50	-3	36,824	-0.01%
2018/12/19	14	163.18	11	162.77	162.00	3	36,803	0.01%
2018/12/18	9	161.11	6	160.75	160.50	3	36,925	0.01%
2018/12/17	16	165.06	11	164.59	165.00	5	37,183	0.01%
2018/12/14	13	161.15	8	160.95	165.50	5	37,578	0.01%
2018/12/13	12	168.17	62	167.44	164.00	-50	37,772	-0.13%
2018/12/12	11	172.18	10	172.55	172.50	1	37,705	0.00%
2018/12/11	24	168.06	17	167.26	167.50	7	37,633	0.02%
2018/12/10	12	168.79	15	168.37	167.50	-3	37,694	-0.01%
2018/12/07	25	182.60	26	185.13	184.50	-1	37,629	0.00%
2018/12/06	36.1	190.91	21	186.69	183.50	15.1	37,420	0.04%
2018/12/05	46	203.08	18	202.22	203.50	28	37,372	0.07%
2018/12/04	105	210.07	111	210.16	210.50	-6	37,491	-0.02%	大買/大賣/
2018/12/03	69	201.41	9.8	202.72	206.00	59.2	37,334	0.16%
2018/11/30	24	183.33	31.5	185.58	187.50	-7.5	37,672	-0.02%
2018/11/29	25	182.56	24	181.10	179.00	1	37,535	0.00%
2018/11/28	22	181.05	21	177.64	178.00	1	37,692	0.00%
2018/11/27	9.5	169.61	45	170.99	172.50	-35.5	37,412	-0.09%
2018/11/26	12	165.25	8	166.19	167.00	4	37,304	0.01%
2018/11/23	19	162.92	9	165.28	162.00	10	37,320	0.03%
2018/11/22	38	170.61	85	172.76	165.50	-47	37,269	-0.13%
2018/11/21	6	164.75	29	170.05	172.50	-23	37,278	-0.06%
2018/11/20	37	167.51	11	164.41	164.00	26	37,202	0.07%
2018/11/19	12	167.58	13	167.23	166.50	-1	37,144	0.00%
2018/11/16	50	169.52	28.4	168.02	165.50	21.6	37,004	0.06%
2018/11/15	23	162.04	50	162.23	164.00	-27	36,272	-0.07%
2018/11/14	14	160.07	24.7	160.19	158.00	-10.7	36,215	-0.03%
2018/11/13	31	149.58	18	150.58	157.00	13	36,005	0.04%
2018/11/12	30.1	155.30	31	154.63	154.00	-1	36,022	0.00%
2018/11/09	76	156.82	42	159.25	162.00	34	35,771	0.10%
2018/11/08	29	162.47	39	157.58	154.00	-10	35,269	-0.03%
2018/11/07	34	146.44	59	146.73	156.00	-25	34,929	-0.07%
2018/11/06	14	150.14	14	151.68	142.00	0	34,452	0.00%
2018/11/05	29	157.14	52	155.09	157.50	-23	34,168	-0.07%
2018/11/02	38	155.16	39	153.46	157.50	-1	33,749	0.00%
2018/11/01	34	135.03	9	140.00	143.50	25	33,412	0.07%
2018/10/31	20	128.75	22	128.80	130.50	-2	33,151	-0.01%
2018/10/30	9	123.22	3	123.33	119.00	6	32,659	0.02%
2018/10/29	7	126.86	15	129.30	131.50	-8	32,563	-0.02%
2018/10/26	20	129.93	7	129.93	127.00	13	32,201	0.04%
2018/10/25	33	129.76	35	130.86	128.50	-2	31,833	-0.01%
2018/10/24	15	147.53	9	145.67	142.50	6	31,832	0.02%
2018/10/23	14	157.00	13	152.19	148.50	1	31,323	0.00%
2018/10/22	19	157.84	13	160.04	162.00	6	30,979	0.02%
2018/10/19	12	166.33	12	167.00	163.00	0	30,862	0.00%
2018/10/18	13	175.88	9	175.78	176.50	4	30,534	0.01%
2018/10/17	13	177.19	12	175.21	170.50	1	30,245	0.00%
2018/10/16	26	173.44	12	172.00	171.50	14	30,179	0.05%
2018/10/15	17	168.38	41	165.06	168.50	-24	30,007	-0.08%
2018/10/12	49.1	161.75	36	162.08	165.00	13.1	29,748	0.04%
2018/10/11	21	157.88	18	157.56	156.50	3	29,434	0.01%
2018/10/09	20.1	172.83	15	174.40	173.50	5.1	29,344	0.02%
2018/10/08	16.2	175.70	25	174.64	172.00	-8.8	28,780	-0.03%
2018/10/05	46.1	190.75	90	189.62	183.00	-43.9	28,198	-0.16%
2018/10/04	15	207.93	18	205.19	203.00	-3	27,748	-0.01%
2018/10/03	6	207.25	16	206.59	205.00	-10	27,498	-0.04%
2018/10/02	30.3	215.29	15	211.57	208.00	15.3	27,455	0.06%
2018/10/01	10	210.95	11.4	211.88	211.50	-1.4	27,457	0.00%
2018/09/28	29	213.86	29	211.78	213.00	0	27,546	0.00%
2018/09/27	14	223.57	19	217.47	212.00	-5	27,105	-0.02%
2018/09/26	13	232.38	11	229.55	227.00	2	26,961	0.01%
2018/09/25	12	233.79	12	236.63	234.50	0	27,071	0.00%
2018/09/21	20	229.58	18	231.17	235.00	2	27,043	0.01%
2018/09/20	16	224.19	20	222.38	223.00	-4	26,835	-0.01%
2018/09/19	22	234.02	11	224.36	221.50	11	26,384	0.04%
2018/09/18	14	241.75	5	239.30	234.50	9	26,059	0.03%
2018/09/17	13	251.62	21	251.62	253.00	-8	25,760	-0.03%
2018/09/14	17	244.74	21	249.60	251.50	-4	25,582	-0.02%
2018/09/13	24	244.54	13.7	236.93	233.50	10.3	25,169	0.04%
2018/09/12	14	240.50	17	239.76	240.50	-3	25,005	-0.01%
2018/09/11	57	250.17	41	251.22	247.00	16	24,883	0.06%
2018/09/10	15	244.73	15	243.60	247.00	0	24,401	0.00%
2018/09/07	8	241.38	7	239.14	238.00	1	23,974	0.00%
2018/09/06	23	264.11	25	261.42	256.50	-2	23,467	-0.01%
2018/09/05	32	276.55	24	274.79	267.00	8	23,089	0.03%
2018/09/04	34	283.13	23	285.87	283.50	11	22,846	0.05%
2018/09/03	11	289.14	1	306.00	283.50	10	22,246	0.04%
2018/08/31	9	310.94	13	311.15	314.50	-4	22,018	-0.02%
2018/08/30	11	314.55	8	314.75	312.50	3	22,071	0.01%
2018/08/29	26	309.67	25	311.18	315.00	1	21,949	0.00%
2018/08/28	24	310.46	27	307.63	303.00	-3	21,744	-0.01%
2018/08/27	16	295.50	15	300.07	308.50	1	21,249	0.00%
2018/08/24	19	272.50	22	277.57	280.50	-3	20,990	-0.01%
2018/08/23	7	269.71	9	273.17	264.00	-2	21,241	-0.01%
2018/08/22	25	278.78	17	276.50	275.00	8	21,312	0.04%
2018/08/21	46	280.10	14	281.82	282.50	32	21,310	0.15%
2018/08/20	12	268.08	12	270.58	278.50	0	21,135	0.00%
2018/08/17	6	274.92	14	276.82	261.00	-8	21,063	-0.04%
2018/08/16	10	265.00	8	263.19	270.00	2	20,840	0.01%
2018/08/15	7	245.50	9	243.67	245.50	-2	20,887	-0.01%
2018/08/14	13	247.38	4	252.00	252.00	9	20,817	0.04%
2018/08/13	4.1	253.15	6	257.00	244.00	-1.9	20,314	-0.01%
2018/08/10	10.1	282.65	4	285.00	271.00	6.1	19,989	0.03%
2018/08/09	10	297.60	20	301.80	299.00	-10	19,664	-0.05%
2018/08/08	15	316.70	9	310.61	295.00	6	19,452	0.03%
2018/08/07	6	305.33	6	307.33	320.50	0	19,197	0.00%
2018/08/06	4	297.25	6	297.50	291.50	-2	18,969	-0.01%
2018/08/03	7.1	295.76	3	294.00	289.00	4.1	18,863	0.02%
2018/08/02	8.1	323.69	3	313.17	308.50	5.1	18,451	0.03%
2018/08/01	9	341.72	3	346.00	342.50	6	18,298	0.03%
2018/07/31	20	366.43	4	356.50	347.00	16	17,989	0.09%
2018/07/30	6.1	391.51	11	401.45	382.00	-4.9	17,887	-0.03%
2018/07/27	2	423.50	2	426.00	424.00	0	18,156	0.00%
2018/07/26	6	423.25	4.1	425.95	420.50	1.9	18,569	0.01%
2018/07/25	4	394.75	4	405.25	415.00	0	18,642	0.00%
2018/07/24	33	368.20	8	388.00	391.00	25	18,778	0.13%
2018/07/23	14	350.21	5	356.90	369.50	9	18,700	0.05%
2018/07/20	6	359.42	4	354.00	344.00	2	18,499	0.01%
2018/07/19	4	382.88	5	382.00	382.00	-1	18,355	-0.01%
2018/07/18	5	397.60	8.5	386.75	383.50	-3.5	18,399	-0.02%
2018/07/17	3	401.33	32.2	398.54	412.00	-29.2	18,211	-0.16%
2018/07/16	4	414.88	0	0.00	405.50	4	18,356	0.02%
2018/07/13	1	439.50	0.2	434.00	435.50	0.9	18,736	0.00%
2018/07/12	2	418.75	10	429.30	438.00	-8	18,883	-0.04%
2018/07/11	5	402.20	2	403.75	406.50	3	19,266	0.02%
2018/07/10	0	0.00	3	410.33	414.50	-3	19,343	-0.02%
2018/07/09	3	407.67	10	424.60	396.00	-7	19,177	-0.04%
2018/07/06	17.2	411.98	9	401.78	410.00	8.2	18,816	0.04%
2018/07/05	4.9	439.12	10	423.85	418.00	-5.1	18,552	-0.03%
2018/07/04	10	448.70	2	446.00	451.50	8	18,560	0.04%
2018/07/03	10	461.05	3	461.50	450.00	7	18,296	0.04%
2018/07/02	0	0.00	4.4	457.27	458.50	-4.4	17,979	-0.02%
2018/06/29	1	398.50	3	408.33	417.00	-2	17,729	-0.01%
2018/06/28	7	385.14	12	385.79	390.00	-5	17,478	-0.03%
2018/06/27	2	376.75	6	379.50	372.50	-4	17,477	-0.02%
2018/06/26	7	350.14	5	354.80	358.50	2	17,256	0.01%
2018/06/25	0	0.00	4	323.88	326.00	-4	17,216	-0.02%
2018/06/22	5	330.30	4	328.63	320.50	1	17,293	0.01%
2018/06/21	3.1	357.17	4	352.00	350.00	-0.9	17,171	-0.01%
2018/06/20	13.2	364.82	2	356.50	357.00	11.2	17,200	0.07%
2018/06/19	3	403.50	1.1	401.27	394.00	1.9	17,286	0.01%
2018/06/15	1	393.00	4	404.63	411.00	-3	17,344	-0.02%
2018/06/14	1	398.50	1	403.00	394.00	0	17,317	0.00%
2018/06/13	0.1	404.00	1	393.50	405.00	-0.9	17,391	-0.01%
2018/06/12	2	408.00	7	402.79	407.00	-5	17,416	-0.03%
2018/06/11	3	416.67	0	0.00	414.50	3	17,489	0.02%
2018/06/08	5	414.50	4	411.38	407.50	1	17,540	0.01%
2018/06/07	2.2	411.64	7	412.86	415.50	-4.8	17,441	-0.03%
2018/06/06	2	376.50	17.6	388.05	390.50	-15.6	17,153	-0.09%
2018/06/05	4	367.50	7.2	364.10	355.00	-3.2	16,994	-0.02%
2018/06/04	4	384.13	1	386.50	378.00	3	16,800	0.02%
2018/06/01	5	378.90	5.1	379.84	378.00	-0.1	16,659	0.00%
2018/05/31	5.2	392.98	7	393.43	387.50	-1.8	16,539	-0.01%
2018/05/30	6	368.17	3.1	373.95	385.00	2.9	15,925	0.02%
2018/05/29	4	368.00	3	365.83	366.50	1	15,659	0.01%
2018/05/28	6	363.83	12.9	361.60	373.50	-6.9	15,466	-0.04%
2018/05/25	20	328.88	22.9	332.29	340.00	-2.9	15,140	-0.02%
2018/05/24	5	310.80	7	303.79	314.00	-2	14,818	-0.01%
2018/05/23	18.7	321.16	17	318.62	306.00	1.7	14,468	0.01%
2018/05/22	15.2	326.54	10.2	332.88	340.00	5	13,948	0.04%
2018/05/21	7	290.29	2.5	301.38	309.50	4.5	13,624	0.03%
2018/05/18	2	289.00	1.7	280.90	281.50	0.3	13,546	0.00%
2018/05/17	3	281.50	1	281.50	281.50	2	13,469	0.01%
2018/05/16	1	314.00	0	0.00	312.50	1	13,429	0.01%
2018/05/15	0	0.00	1.7	312.50	312.50	-1.7	13,411	-0.01%
2018/05/14	0	0.00	1	284.00	284.50	-1	13,411	-0.01%
2018/05/11	5.1	272.63	6	258.50	259.00	-0.9	13,396	-0.01%
2018/05/10	0	0.00	2	256.00	261.00	-2	13,388	-0.01%
2018/05/09	1	247.50	3	246.00	246.00	-2	13,324	-0.02%
2018/05/08	6	233.83	3.1	232.33	232.00	3	13,264	0.02%
2018/05/07	3.1	239.97	10	236.15	249.50	-6.9	13,232	-0.05%
2018/05/04	21	231.10	24.4	228.22	227.00	-3.4	12,909	-0.03%
2018/05/03	21	209.76	16	211.56	225.00	5	12,582	0.04%
2018/05/02	12	198.08	15	202.30	206.00	-3	12,074	-0.02%
2018/04/30	11	188.45	10	189.00	187.50	1	11,809	0.01%
2018/04/27	14	184.71	11	183.36	188.00	3	11,518	0.03%
2018/04/26	5	174.50	7	173.93	171.00	-2	11,358	-0.02%
2018/04/25	12	173.67	10	173.70	168.00	2	11,272	0.02%
2018/04/24	4	181.25	2	182.00	172.00	2	11,178	0.02%
2018/04/23	0	0.00	4.2	179.04	180.00	-4.2	10,937	-0.04%
2018/04/20	11.1	174.14	3	168.50	164.00	8.1	10,913	0.07%
2018/04/19	14	178.79	19	177.32	181.00	-5	10,651	-0.05%
2018/04/18	10	159.05	3	160.00	169.00	7	10,175	0.07%
2018/04/17	4.2	152.79	11	150.86	157.50	-6.8	9,912	-0.07%
2018/04/16	3	144.50	11	141.09	145.50	-8	9,297	-0.09%
2018/04/13	3	130.67	3	132.17	132.50	0	9,036	0.00%
2018/04/12	1	127.00	4	128.75	128.00	-3	8,959	-0.03%
2018/04/11	4	128.13	1	127.50	129.00	3	8,959	0.03%
2018/04/10	2	123.75	10	126.60	129.50	-8	8,925	-0.09%
2018/04/09	2	119.50	1	118.00	122.00	1	8,811	0.01%
2018/04/03	3	118.67	1	120.00	120.00	2	8,832	0.02%
2018/04/02	3	120.67	2	121.75	121.50	1	8,763	0.01%
2018/03/31	2	119.50	2	119.75	120.00	0	8,657	0.00%
2018/03/30	9	122.17	10	120.45	119.00	-1	8,711	-0.01%
2018/03/29	3	116.33	5	117.50	118.50	-2	8,524	-0.02%
2018/03/28	3	113.33	1	115.00	115.00	2	8,432	0.02%
2018/03/27	1	118.00	0	0.00	119.50	1	8,394	0.01%
2018/03/26	6	112.00	8	112.13	111.00	-2	8,231	-0.02%
2018/03/23	26	117.33	23	114.61	112.50	3	8,240	0.04%
2018/03/22	3	118.83	11	121.55	119.50	-8	8,166	-0.10%
2018/03/21	5	112.00	4	112.38	112.50	1	7,858	0.01%
2018/03/20	9	111.33	17	110.88	109.50	-8	7,735	-0.10%
2018/03/19	8	107.75	27.6	109.83	110.00	-19.6	7,620	-0.26%
2018/03/16	5	107.50	7	105.64	105.00	-2	7,456	-0.03%
2018/03/15	6	100.67	16	103.13	106.00	-10	7,295	-0.14%
2018/03/14	7	98.10	12	98.96	98.50	-5	7,094	-0.07%
2018/03/13	1	96.60	1	96.00	96.00	0	6,960	0.00%
2018/03/12	0	0.00	2	94.95	95.40	-2	6,943	-0.03%
2018/03/09	0	0.00	7	93.39	93.00	-7	6,918	-0.10%
2018/03/08	1	94.00	4	93.88	94.00	-3	6,952	-0.04%
2018/03/07	3	94.77	1	93.10	93.10	2	6,963	0.03%
2018/03/06	1	95.10	6	95.90	95.10	-5	6,992	-0.07%
2018/03/05	0	0.00	14	93.93	93.80	-14	6,990	-0.20%
2018/03/02	12	89.69	23	90.87	91.10	-11	6,972	-0.16%
2018/03/01	2	89.00	7	88.66	89.90	-5	6,982	-0.07%
2018/02/27	27	88.73	1	88.50	86.40	26	7,003	0.37%
2018/02/26	4	86.78	13	85.88	87.50	-9	7,019	-0.13%
2018/02/23	9	85.62	2	87.20	83.30	7	6,937	0.10%
2018/02/22	0	0.00	1	85.40	85.70	-1	6,866	-0.01%
2018/02/21	3	86.57	3	86.20	86.40	0	6,865	0.00%
2018/02/12	4	84.65	4	83.70	83.60	0	6,864	0.00%
2018/02/09	4	82.93	1	83.30	84.20	3	6,924	0.04%
2018/02/08	13	90.02	0	0.00	88.00	13	6,952	0.19%
2018/02/07	4	90.98	1	92.20	89.20	3	6,924	0.04%
2018/02/06	10	91.55	6	89.27	87.30	4	6,841	0.06%
2018/02/05	1	95.30	3	91.47	96.20	-2	6,701	-0.03%
2018/02/02	10	98.71	4	96.40	95.80	6	6,646	0.09%
2018/02/01	1	98.40	0	0.00	98.00	1	6,548	0.02%
2018/01/31	1	99.00	2	98.65	98.30	-1	6,512	-0.02%
2018/01/30	2	97.95	4	97.75	97.50	-2	6,446	-0.03%
2018/01/29	3	95.63	4	95.33	98.00	-1	6,372	-0.02%
2018/01/26	9	92.09	51	91.05	92.20	-42	6,257	-0.67%
2018/01/25	6	95.98	1	95.40	95.40	5	6,086	0.08%
2018/01/24	7.2	99.53	4	98.15	98.30	3.2	6,071	0.05%
2018/01/23	5	101.30	2	104.50	100.00	3	5,920	0.05%
2018/01/22	2	103.00	3	107.00	108.50	-1	5,765	-0.02%
2018/01/19	3	103.67	1	106.00	103.00	2	5,632	0.04%
2018/01/18	4	99.23	12	101.23	103.00	-8	5,541	-0.14%
2018/01/17	3	95.07	2	96.65	96.40	1	5,378	0.02%
2018/01/16	25	98.46	21	96.59	96.30	4	5,247	0.08%
2018/01/15	24	97.50	14	99.34	96.60	10	5,072	0.20%
2018/01/12	15	101.57	8	100.88	101.00	7	4,902	0.14%
2018/01/11	13	104.27	0	0.00	102.50	13	4,819	0.27%
2018/01/10	7	103.86	0.4	104.50	105.00	6.6	4,689	0.14%
2018/01/09	2	109.50	0	0.00	109.00	2	4,688	0.04%
2018/01/08	5	111.40	0	0.00	110.00	5	4,666	0.11%
2018/01/05	0	0.00	3	114.33	116.00	-3	4,630	-0.06%
2018/01/04	1	115.50	16.2	116.75	117.00	-15.2	4,571	-0.33%
2018/01/03	2	106.50	17	107.62	111.50	-15	4,456	-0.34%
2018/01/02	6.1	101.25	3.5	101.50	101.50	2.6	4,329	0.06%

〈華新科法說〉明年AI PC爆發展望樂觀營運可望重返全盛時期Anue鉅亨－2天前

...詳全文

〈華新科股東會〉下半年喜迎手機換機潮消費旺季優於往年Anue鉅亨－2天前

...詳全文

華新科攻高階AI伺服器電源看好明年市況UDN聯合新聞網－2天前

被動元件大廠華新科上午在桃園楊梅舉行股東會，華新科表示，已布局高階AI伺服器電源高壓電容，預估到第3季營運可逐季成長，下......詳全文

華新科

券商分點績效/獲利分析

安泰券商分點個股進出
安泰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

安泰 券商分點個股進出 安泰 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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析