華新科 (2492)-群益金鼎-土城券商分點個股進出

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
92.2
漲跌
▲0.6
漲幅
+0.66%
成交量
1,503張
產業
上市電子零組件類股
1339人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/11	1	95.93	0	0.00	96.10	1	1,464	0.07%
2024/12/05	2	102.75	2	103.25	100.50	0	1,442	0.00%
2024/12/04	0	0.00	10	100.76	102.00	-10	1,356	-0.74%
2024/11/27	4	95.00	0	0.00	94.10	4	1,299	0.31%
2024/11/21	1	94.10	0	0.00	94.90	1	1,276	0.08%
2024/11/15	0.6	96.00	0	0.00	95.90	0.6	1,279	0.05%
2024/11/14	0	0.00	3	96.10	95.50	-3	1,286	-0.23%
2024/11/13	0	99.20	0	0.00	98.60	0	1,263	0.00%
2024/11/12	5	98.90	0	0.00	98.90	5	1,274	0.39%
2024/11/07	1	103.50	1	103.00	103.50	0	1,306	0.00%
2024/11/01	11	98.98	1	100.00	102.00	10	1,448	0.69%
2024/10/30	1	101.50	10	101.00	101.00	-9	1,465	-0.61%
2024/10/29	1	102.50	0	0.00	102.50	1	1,459	0.07%
2024/10/21	1	107.00	6	106.50	106.50	-5	1,650	-0.30%
2024/10/17	0	0.00	10	106.00	106.00	-10	1,790	-0.56%
2024/10/09	10	104.50	0	0.00	104.50	10	2,548	0.39%
2024/10/07	0	0.00	1	106.50	106.50	-1	2,645	-0.04%
2024/09/27	0	0.00	5	109.50	109.50	-5	2,816	-0.18%
2024/09/25	2	107.50	1	107.00	109.00	1	2,783	0.04%
2024/09/23	1	105.50	0	0.00	105.50	1	2,780	0.04%
2024/09/19	0	0.00	1	103.00	103.50	-1	2,846	-0.04%
2024/09/18	1	100.50	0	0.00	101.00	1	2,942	0.03%
2024/09/13	0	0.00	0	102.50	102.50	0	3,176	0.00%
2024/09/11	0.1	98.50	0	0.00	99.50	0.1	3,225	0.00%
2024/09/05	1	103.00	1	100.50	100.50	0	3,507	0.00%
2024/08/22	5	107.50	5	107.00	106.50	0	3,710	0.00%
2024/08/20	8	109.00	0	0.00	108.50	8	3,790	0.21%
2024/08/13	1	108.50	1	107.00	107.00	0	3,840	0.00%
2024/08/07	0.3	104.00	1	104.50	105.00	-0.7	3,841	-0.02%
2024/08/05	10	102.55	2	102.50	102.00	8	3,767	0.21%
2024/07/31	0	0.00	0	115.50	114.00	0	3,769	0.00%
2024/07/29	1	111.56	0	0.00	111.00	1	3,979	0.03%
2024/07/26	1	113.97	0	0.00	114.50	1	3,999	0.03%
2024/07/23	0	0.00	1	116.00	115.50	-1	4,067	-0.02%
2024/07/19	0	0.00	20	122.00	120.00	-20	4,008	-0.50%
2024/07/18	25	125.12	0	0.00	126.00	25	3,996	0.63%
2024/07/17	2	127.75	4	128.00	128.00	-2	3,938	-0.05%
2024/07/16	25	130.58	27	128.94	127.00	-2	3,889	-0.05%
2024/07/15	5	121.50	1	122.00	124.00	4	3,616	0.11%
2024/07/12	5	125.50	0	0.00	123.50	5	3,577	0.14%
2024/07/11	6	126.67	7.1	125.32	127.00	-1.1	3,517	-0.03%
2024/07/10	0	0.00	11	120.00	119.00	-11	3,351	-0.33%
2024/07/09	0	0.00	0	118.00	118.00	0	3,337	0.00%
2024/07/08	3	119.00	1	119.00	119.50	2	3,316	0.06%
2024/07/05	5	121.00	0	0.00	121.50	5	3,320	0.15%
2024/07/03	0	118.50	3	119.50	118.50	-3	3,281	-0.09%
2024/07/02	18	116.64	0	0.00	115.50	18	3,312	0.54%
2024/06/28	0	0.00	7	119.36	118.00	-7	3,663	-0.19%
2024/06/27	7	116.86	10	118.00	116.50	-3	4,038	-0.07%
2024/06/26	0	0.00	1	118.00	118.50	-1	4,204	-0.02%
2024/06/25	0	118.50	0	0.00	119.50	0	4,278	0.00%
2024/06/24	2	123.00	24	122.19	119.50	-22	4,236	-0.52%
2024/06/21	22	120.34	1	122.50	121.00	21	4,173	0.50%
2024/06/20	12	118.00	0	0.00	118.00	12	4,018	0.30%
2024/06/19	0	0.00	1	118.00	117.00	-1	4,021	-0.02%
2024/06/18	2	118.75	3.1	118.50	119.00	-1.1	4,014	-0.03%
2024/06/17	0.1	119.00	0	0.00	119.50	0.1	4,027	0.00%
2024/06/14	5	117.90	3	119.00	118.00	2	3,983	0.05%
2024/06/12	0	0.00	1	111.00	111.00	-1	3,795	-0.03%
2024/06/04	0	0.00	20	113.00	112.50	-20	3,821	-0.52%
2024/05/31	21	117.00	35	117.37	114.50	-14	3,843	-0.36%
2024/05/29	3	115.67	0	0.00	114.50	3	3,800	0.08%
2024/05/28	22	116.09	0	0.00	116.00	22	3,822	0.58%
2024/05/27	19	115.32	28	114.88	116.50	-9	3,891	-0.23%
2024/05/24	2	111.00	0	0.00	111.00	2	3,851	0.05%
2024/05/23	10	110.50	5	111.00	109.50	5	3,875	0.13%
2024/05/22	0	0.00	5	112.00	113.00	-5	3,847	-0.13%
2024/05/21	1	110.00	0	0.00	110.00	1	3,866	0.03%
2024/05/16	2	113.50	2	114.00	113.50	0	3,938	0.00%
2024/05/15	10	114.50	24	115.00	111.50	-14	3,953	-0.35%
2024/05/13	0	0.00	1	114.50	114.50	-1	3,992	-0.03%
2024/05/10	0	0.00	2	113.50	113.00	-2	3,985	-0.05%
2024/05/09	0	0.00	8	114.50	113.00	-8	3,979	-0.20%
2024/05/08	2	114.00	0	0.00	115.00	2	3,979	0.05%
2024/05/07	5	114.00	6	114.08	115.00	-1	3,973	-0.03%
2024/05/06	9	116.50	52	116.86	116.00	-43	3,960	-1.09%
2024/05/03	90	118.54	32.2	120.17	117.00	57.8	3,910	1.48%
2024/05/02	0	0.00	1	111.50	112.50	-1	3,631	-0.03%
2024/04/30	5	113.50	5	113.50	111.50	0	3,644	0.00%
2024/04/29	5	112.50	0	0.00	114.50	5	3,622	0.14%
2024/04/25	0	0.00	3	107.50	107.50	-3	3,607	-0.08%
2024/04/24	3	110.00	5	109.50	110.50	-2	3,638	-0.05%
2024/04/23	5	106.50	0	0.00	107.50	5	3,755	0.13%
2024/04/22	6	106.25	6	107.00	106.50	0	3,764	0.00%
2024/04/18	3	106.50	23	106.57	106.50	-20	3,779	-0.53%
2024/04/16	6.4	105.87	0	0.00	104.50	6.4	3,764	0.17%
2024/04/15	1	110.50	0	0.00	110.00	1	3,719	0.03%
2024/04/10	2	118.00	0	0.00	117.50	2	3,684	0.05%
2024/04/08	15	120.93	17	118.06	118.00	-2	3,718	-0.05%
2024/04/03	1	119.50	3	118.83	119.00	-2	3,669	-0.05%
2024/04/02	16	123.50	19.1	123.87	120.50	-3	3,630	-0.08%
2024/04/01	50.1	119.88	53	120.09	124.00	-2.9	3,358	-0.09%
2024/03/29	16	116.13	18.2	117.10	113.00	-2.2	3,016	-0.07%
2024/03/28	6	111.67	0	0.00	111.50	6	2,842	0.21%
2024/03/27	0	0.00	5	109.00	109.00	-5	2,777	-0.18%
2024/03/26	2	110.00	0	0.00	109.00	2	2,790	0.07%
2024/03/25	5	111.50	0	0.00	109.50	5	2,803	0.18%
2024/03/22	7	107.50	7	108.00	109.50	0	2,835	0.00%
2024/03/21	0	0.00	0.1	108.50	109.00	-0.1	2,890	0.00%
2024/03/14	2	107.75	0	0.00	107.50	2	3,330	0.06%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/07	0	0.00	3	105.50	104.50	-3	3,746	-0.08%
2024/03/06	0	107.25	2	107.50	107.00	-2	3,982	-0.05%
2024/03/05	1	108.00	2	108.50	108.00	-1	4,272	-0.02%
2024/03/04	0.1	110.00	0	0.00	109.00	0.1	4,763	0.00%
2024/03/01	0	0.00	1	111.50	110.50	-1	4,872	-0.02%
2024/02/29	2	112.00	0	112.50	112.00	2	4,915	0.04%
2024/02/27	0.1	109.00	0	0.00	108.50	0.1	5,122	0.00%
2024/02/26	1	109.06	0	0.00	111.50	1	5,182	0.02%
2024/02/21	0	0.00	1	112.50	113.00	-1	5,245	-0.02%
2024/02/20	4	112.63	5	113.00	112.50	-1	5,234	-0.02%
2024/02/19	12	112.79	0	0.00	114.00	12	5,224	0.23%
2024/02/16	1.3	112.30	1	110.00	112.50	0.3	5,225	0.00%
2024/02/15	0.1	110.00	6	111.00	111.50	-5.9	5,289	-0.11%
2024/02/05	4.2	108.26	0	0.00	108.00	4.2	5,281	0.08%
2024/01/24	0	110.00	3	110.00	109.00	-3	6,635	-0.05%
2024/01/23	3	110.00	0	0.00	110.00	3	6,637	0.05%
2024/01/22	10	108.00	1	108.50	108.00	9	6,635	0.14%
2024/01/19	2.1	106.05	1	107.00	107.50	1.1	6,628	0.02%
2024/01/17	15	109.80	10	107.00	107.00	5	6,572	0.08%
2024/01/16	10	111.65	0	0.00	111.00	10	6,437	0.16%
2024/01/15	0	115.00	15	110.70	114.50	-15	6,419	-0.23%
2024/01/12	0	110.50	0	0.00	110.00	0	6,378	0.00%
2024/01/10	0.1	112.00	0	0.00	111.50	0.1	6,356	0.00%
2024/01/08	6.1	115.98	0	0.00	114.00	6.1	6,387	0.09%
2024/01/03	2	118.50	10	118.60	118.00	-8	6,470	-0.12%
2024/01/02	7	122.93	1	122.00	121.00	6	6,421	0.09%
2023/12/29	1	121.50	0	0.00	123.00	1	6,388	0.02%
2023/12/28	1	123.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	0	0.00	10	123.00	122.00	-10	6,349	-0.16%
2023/12/26	10	122.50	2	121.50	122.50	8	6,324	0.13%
2023/12/25	1	123.50	0	0.00	124.00	1	6,276	0.02%
2023/12/22	12	123.67	5	122.00	122.00	7	6,259	0.11%
2023/12/20	7	125.07	0	0.00	124.50	7	6,209	0.11%
2023/12/19	2	125.50	0	0.00	125.00	2	6,196	0.03%
2023/12/18	1	131.00	0	0.00	128.50	1	6,165	0.02%
2023/12/15	3	131.17	0.1	131.50	130.50	2.9	6,163	0.05%
2023/12/14	8	135.75	13.5	137.93	134.00	-5.5	6,053	-0.09%
2023/12/13	2	132.25	2.1	133.21	132.50	-0.1	5,999	0.00%
2023/12/12	8	133.00	0.1	132.50	132.00	8	5,991	0.13%
2023/12/11	9	135.39	10	138.00	134.50	-1	5,960	-0.02%
2023/12/08	12	133.08	16.5	131.36	132.50	-4.5	5,858	-0.08%
2023/12/07	5.5	133.27	1	133.50	133.00	4.5	5,800	0.08%
2023/12/06	6.1	135.25	18.5	135.02	134.00	-12.5	5,791	-0.21%
2023/12/05	3	139.33	2	138.00	136.50	1	5,742	0.02%
2023/12/04	2.1	142.21	9	141.17	140.50	-6.9	5,676	-0.12%
2023/12/01	8	141.06	12	139.88	140.00	-4	5,655	-0.07%
2023/11/30	15	138.57	25	137.96	136.50	-10	5,545	-0.18%
2023/11/29	15.1	135.37	79	137.72	139.50	-63.9	5,607	-1.14%
2023/11/28	66	126.21	8	124.13	127.00	58	5,566	1.04%
2023/11/27	8	120.94	7	121.14	120.00	1	5,470	0.02%
2023/11/24	30	126.02	9	126.11	124.00	21	5,395	0.39%
2023/11/23	14	121.11	1	121.00	122.00	13	5,097	0.26%
2023/11/22	1	120.00	0	0.00	120.00	1	4,996	0.02%
2023/11/21	0	0.00	20	117.00	116.50	-20	4,921	-0.41%
2023/11/20	20	116.00	0	0.00	116.00	20	4,900	0.41%
2023/11/16	0	0.00	1	118.00	117.00	-1	4,848	-0.02%
2023/11/15	2	117.50	1	118.50	117.00	1	4,832	0.02%
2023/11/14	5	116.90	1	117.00	116.50	4	4,799	0.08%
2023/11/13	0	0.00	1	121.00	121.50	-1	4,733	-0.02%
2023/11/10	1	120.50	0.6	120.95	121.50	0.5	4,696	0.01%
2023/11/09	4	124.50	7	124.43	124.00	-3	4,613	-0.07%
2023/11/08	12	125.88	53	125.25	123.50	-41	4,562	-0.90%
2023/11/07	10	124.40	3	124.33	124.50	7	4,481	0.16%
2023/11/06	2	123.75	3	122.83	123.50	-1	4,397	-0.02%
2023/11/03	8	122.44	11	122.14	122.00	-3	4,290	-0.07%
2023/11/02	38	119.42	50.5	118.34	118.50	-12.5	4,019	-0.31%
2023/11/01	16	112.75	8	113.50	111.00	8	3,663	0.22%
2023/10/30	0	104.00	0	0.00	104.50	0	3,398	0.00%
2023/10/27	0	103.00	0	0.00	103.00	0	3,394	0.00%
2023/10/25	1	108.00	0	0.00	107.50	1	3,411	0.03%
2023/10/18	0	0.00	1	105.50	105.50	-1	3,449	-0.03%
2023/10/16	1	108.50	1.1	108.00	108.50	-0.1	3,457	0.00%
2023/10/13	2	108.00	0	0.00	108.00	2	3,490	0.06%
2023/10/12	1	107.00	6	106.00	108.00	-5	3,510	-0.14%
2023/10/11	1	102.00	0	0.00	102.00	1	3,454	0.03%
2023/09/26	0	0.00	1	101.50	101.50	-1	3,495	-0.03%
2023/09/21	0	0.00	0.1	99.90	99.60	-0.1	3,548	0.00%
2023/09/20	5	104.90	1.1	103.48	103.50	4	3,493	0.11%
2023/09/19	0.1	106.00	1	106.50	106.00	-0.9	3,442	-0.03%
2023/09/18	1	109.50	0	0.00	108.00	1	3,369	0.03%
2023/09/15	1	108.00	0	0.00	108.00	1	3,331	0.03%
2023/09/13	5	106.00	5	105.50	105.50	0	3,280	0.00%
2023/09/11	18	105.50	18	104.50	105.00	0	3,251	0.00%
2023/09/08	1	104.50	5	104.40	106.00	-4	3,229	-0.12%
2023/09/07	2	108.00	5	108.70	106.50	-3	3,205	-0.09%
2023/09/06	10.1	109.80	7	110.14	111.00	3.1	3,129	0.10%
2023/09/05	4	107.88	5.1	107.10	107.50	-1.1	3,044	-0.04%
2023/09/04	44.1	108.55	37	109.12	107.00	7.1	2,971	0.24%
2023/09/01	5.1	104.35	8	107.19	108.00	-2.9	2,638	-0.11%
2023/08/31	1	97.50	0	0.00	98.60	1	2,250	0.04%
2023/08/28	0	0.00	2	95.00	94.90	-2	2,361	-0.08%
2023/08/24	0	0.00	1	96.00	95.40	-1	2,458	-0.04%
2023/08/22	3	96.67	6	96.48	96.30	-3	2,500	-0.12%
2023/08/21	0	0.00	1	94.80	94.90	-1	2,482	-0.04%
2023/08/11	2	90.80	0	0.00	91.50	2	2,558	0.08%
2023/08/09	2	90.30	2	90.70	90.30	0	2,610	0.00%
2023/08/04	1	93.40	0	0.00	93.00	1	2,678	0.04%
2023/08/02	5	93.40	2	93.50	93.30	3	2,678	0.11%
2023/07/31	0	0.00	0.1	96.80	94.90	-0.1	2,977	0.00%
2023/07/28	0.1	95.80	0	0.00	95.70	0.1	2,962	0.00%
2023/07/27	0	0.00	1	95.30	95.90	-1	2,936	-0.03%
2023/07/24	2	95.30	3	95.73	94.10	-1	2,945	-0.03%
2023/07/21	0	0.00	2	96.80	97.30	-2	2,935	-0.07%
2023/07/20	0	0.00	1	100.00	99.80	-1	2,954	-0.03%
2023/07/19	4	99.58	0	0.00	98.50	4	2,970	0.13%
2023/07/18	2	102.00	8	100.75	99.30	-6	3,009	-0.20%
2023/07/17	11	99.59	11	100.00	100.50	0	2,991	0.00%
2023/07/13	4	97.60	4	98.80	96.40	0	3,004	0.00%
2023/07/11	0	0.00	1	95.70	96.60	-1	3,173	-0.03%
2023/07/07	0	0.00	1	93.30	94.70	-1	3,602	-0.03%
2023/06/30	1	95.40	0	0.00	95.40	1	3,864	0.03%
2023/06/29	3	96.10	5	96.80	96.80	-2	3,841	-0.05%
2023/06/27	10	94.70	0	0.00	93.60	10	3,781	0.26%
2023/06/21	2	96.00	4	95.50	94.90	-2	3,782	-0.05%
2023/06/14	1	96.40	2	95.60	95.70	-1	3,742	-0.03%
2023/06/08	10	96.17	9	96.12	95.10	1	3,694	0.03%
2023/06/07	4	99.10	4	99.20	99.10	0	3,651	0.00%
2023/06/06	4	100.88	6	100.77	99.00	-2	3,634	-0.06%
2023/06/05	3	104.50	0	0.00	104.50	3	3,576	0.08%
2023/06/02	3	104.83	17	104.56	105.50	-14	3,542	-0.40%
2023/06/01	2	103.00	0	0.00	102.50	2	3,538	0.06%
2023/05/31	24	104.00	7	104.00	104.00	17	3,541	0.48%
2023/05/30	0	0.00	3	100.00	100.00	-3	3,488	-0.09%
2023/05/29	0	0.00	1	100.50	101.00	-1	3,544	-0.03%
2023/05/25	10	98.90	10	99.55	99.50	0	3,578	0.00%
2023/05/24	10	99.30	10	99.85	100.00	0	3,610	0.00%
2023/05/23	1	99.70	0	0.00	100.00	1	3,626	0.03%
2023/05/19	2	100.50	1	99.00	98.60	1	3,757	0.03%
2023/05/17	0	0.00	4	99.08	98.40	-4	3,903	-0.10%
2023/05/16	2	96.40	2	96.50	98.20	0	3,933	0.00%
2023/05/11	7	99.51	8	96.73	96.60	-1	3,945	-0.03%
2023/05/10	4	99.18	1	98.70	98.70	3	3,936	0.08%
2023/05/09	1	98.60	0	0.00	99.00	1	3,924	0.03%
2023/05/08	4	103.75	0	0.00	99.80	4	3,908	0.10%
2023/05/05	15	100.62	13	101.65	102.00	2	3,817	0.05%
2023/05/04	1	94.30	0	0.00	94.30	1	3,859	0.03%
2023/05/03	0	0.00	4	95.08	94.60	-4	4,051	-0.10%
2023/05/02	0	0.00	10	95.90	95.90	-10	4,090	-0.24%
2023/04/26	1	93.50	1	93.50	94.00	0	4,061	0.00%
2023/04/25	5	94.30	1	94.90	93.30	4	4,030	0.10%
2023/04/24	6	97.43	1	97.70	96.70	5	3,990	0.13%
2023/04/21	10	98.49	9	98.47	97.10	1	3,959	0.03%
2023/04/20	4	104.13	1	102.50	102.00	3	3,892	0.08%
2023/04/19	3	105.17	1	105.00	103.00	2	3,884	0.05%
2023/04/17	1	107.50	0	0.00	107.00	1	3,789	0.03%
2023/04/14	16	111.69	18	112.56	110.50	-2	3,725	-0.05%
2023/04/13	8	110.50	6.1	109.97	109.00	1.9	3,574	0.05%
2023/04/12	19.3	107.18	19	108.18	110.00	0.3	3,373	0.01%
2023/04/11	8	101.63	11	101.77	102.50	-3	3,130	-0.10%
2023/04/10	7	100.84	4	101.88	100.00	3	3,037	0.10%
2023/04/06	0	0.00	0	94.00	94.70	0	2,867	0.00%
2023/03/29	0	0.00	4	94.60	94.10	-4	2,840	-0.14%
2023/03/27	1	96.70	0	0.00	96.60	1	2,868	0.03%
2023/03/24	0	0.00	1	97.40	98.00	-1	2,895	-0.03%
2023/03/21	0	0.00	16	94.30	94.20	-16	2,870	-0.56%
2023/03/20	16	93.84	0	0.00	94.10	16	2,897	0.55%
2023/03/17	5	92.96	1	92.60	92.90	4	2,906	0.14%
2023/03/14	0	0.00	8	93.60	93.50	-8	2,882	-0.28%
2023/03/13	0	0.00	3	94.93	95.00	-3	2,909	-0.10%
2023/03/10	1	96.70	10	94.70	95.30	-9	2,904	-0.31%
2023/03/09	10	99.36	1.1	98.94	98.70	8.9	2,871	0.31%
2023/03/08	1	101.00	0	0.00	100.50	1	2,855	0.04%
2023/03/07	1	102.00	9	102.00	102.00	-8	2,838	-0.28%
2023/03/06	9	99.90	4	101.00	102.00	5	2,805	0.18%
2023/03/02	1	96.00	0	0.00	95.90	1	2,722	0.04%
2023/02/24	0.1	101.50	3	100.60	100.50	-3	2,619	-0.11%
2023/02/23	0.1	101.00	0	0.00	101.00	0.1	2,578	0.00%
2023/02/22	3	98.70	9	98.40	98.10	-6	2,553	-0.23%
2023/02/21	2	102.00	0	0.00	101.00	2	2,515	0.08%
2023/02/17	13	100.05	5.1	99.96	101.00	8	2,476	0.32%
2023/02/16	8	98.78	9	99.52	100.50	-1	2,360	-0.04%
2023/02/15	2	93.70	0	0.00	93.90	2	2,239	0.09%
2023/02/14	6.1	94.94	9	95.46	95.70	-3	2,217	-0.13%
2023/02/10	1	93.30	40	93.30	93.00	-39	2,224	-1.75%
2023/02/09	5	96.00	2	94.80	94.80	3	2,220	0.14%
2023/02/07	3	98.03	3	98.23	98.50	0	2,151	0.00%
2023/02/06	0	0.00	4	100.50	98.70	-4	2,182	-0.18%
2023/02/03	0	0.00	3	100.00	100.00	-3	2,200	-0.14%
2023/02/02	12	101.63	9	101.56	101.50	3	2,212	0.14%
2023/02/01	20	96.03	6	94.90	98.80	14	2,022	0.69%
2023/01/09	3	84.60	0	0.00	85.60	3	1,859	0.16%
2022/12/28	0	0.00	0	78.70	78.50	0	1,898	0.00%
2022/12/21	2	77.70	0	0.00	77.50	2	1,990	0.10%
2022/12/20	0	0.00	1	80.60	78.00	-1	1,984	-0.05%
2022/12/19	6	80.83	0	0.00	80.50	6	1,998	0.30%
2022/12/13	1	82.60	0	0.00	81.90	1	1,988	0.05%
2022/12/12	2	80.90	0	0.00	84.50	2	1,974	0.10%
2022/12/08	4	82.30	0	0.00	82.40	4	1,972	0.20%
2022/12/07	2	85.50	3	84.80	83.40	-1	1,966	-0.05%
2022/12/05	1	89.80	1	90.00	89.00	0	1,998	0.00%
2022/12/01	1	87.90	0	0.00	87.90	1	1,998	0.05%
2022/11/30	2	85.60	0	0.00	87.30	2	1,984	0.10%
2022/11/28	2	84.30	0	0.00	84.10	2	1,976	0.10%
2022/11/24	2	85.30	2	85.40	86.40	0	1,993	0.00%
2022/11/23	0	0.00	1	84.30	84.20	-1	1,994	-0.05%
2022/11/21	18	86.13	0	0.00	85.20	18	2,018	0.89%
2022/11/18	0	0.00	3	86.90	86.90	-3	2,012	-0.15%
2022/11/16	1	86.80	0	0.00	87.30	1	1,996	0.05%
2022/11/15	2	87.70	0	0.00	88.40	2	1,980	0.10%
2022/11/11	0	0.00	2	88.20	85.60	-2	1,977	-0.10%
2022/11/09	2	84.50	2	83.00	84.10	0	1,921	0.00%
2022/11/07	0	0.00	1	81.50	81.40	-1	1,855	-0.05%
2022/11/04	5	80.88	7	81.34	81.70	-2	1,840	-0.11%
2022/11/03	1	80.00	4	80.70	80.60	-3	1,832	-0.16%
2022/11/02	4	79.65	1	79.90	79.50	3	1,824	0.16%
2022/11/01	3	79.83	3	80.83	81.50	0	1,785	0.00%
2022/10/31	1	78.80	12	78.53	79.00	-11	1,729	-0.64%
2022/10/28	1	73.70	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	1	78.70	79.00	-1	1,631	-0.06%
2022/10/25	1	78.10	2	78.50	77.00	-1	1,637	-0.06%
2022/10/24	2	77.40	0	0.00	76.80	2	1,620	0.12%
2022/10/18	1	79.60	1	79.30	79.00	0	1,565	0.00%
2022/10/17	1	76.00	0	0.00	76.90	1	1,562	0.06%
2022/10/14	0	0.00	1	74.30	75.30	-1	1,580	-0.06%
2022/10/05	3	79.20	0	0.00	78.20	3	1,639	0.18%
2022/09/28	0	0.00	3	73.30	73.30	-3	1,679	-0.18%
2022/09/26	5	79.50	0	0.00	77.00	5	1,720	0.29%
2022/09/23	1	83.20	0	0.00	83.40	1	1,758	0.06%
2022/09/22	1	84.00	1	84.00	84.30	0	1,779	0.00%
2022/09/20	1	86.70	0	0.00	86.60	1	1,763	0.06%
2022/09/12	0	0.00	5	93.10	92.90	-5	1,817	-0.28%
2022/09/08	3	88.10	2	88.80	87.40	1	1,799	0.06%
2022/09/07	1	84.30	0	0.00	84.20	1	1,786	0.06%
2022/09/05	1	87.50	0	0.00	87.40	1	1,820	0.05%
2022/09/02	0	0.00	1	90.40	89.90	-1	1,830	-0.05%
2022/08/30	1	90.80	0	0.00	91.60	1	1,817	0.06%
2022/08/29	2	90.95	0	0.00	90.20	2	1,819	0.11%
2022/08/25	1	94.20	0	0.00	94.00	1	1,843	0.05%
2022/08/23	0	0.00	1	92.20	92.60	-1	1,860	-0.05%
2022/08/22	0	0.00	1	94.40	93.90	-1	1,915	-0.05%
2022/08/19	1	94.20	0	0.00	94.80	1	1,950	0.05%
2022/08/18	0	0.00	1	91.60	93.40	-1	1,949	-0.05%
2022/08/15	1	94.30	0	0.00	94.70	1	1,914	0.05%
2022/08/10	3	89.73	1	89.50	89.50	2	1,954	0.10%
2022/08/09	1	94.10	0	0.00	93.90	1	1,976	0.05%
2022/08/08	1	94.00	0	0.00	94.00	1	1,963	0.05%
2022/08/04	0	0.00	1	95.40	94.70	-1	2,001	-0.05%
2022/08/02	4	96.28	2	95.75	96.00	2	2,068	0.10%
2022/08/01	1	99.50	0	0.00	99.40	1	2,112	0.05%
2022/07/20	1	98.80	5	100.74	98.80	-4	2,209	-0.18%
2022/07/18	1	97.60	2	98.40	99.00	-1	2,197	-0.05%
2022/07/15	1	97.00	0	0.00	96.30	1	2,184	0.05%
2022/07/13	0	0.00	1	92.70	92.00	-1	2,215	-0.05%
2022/07/11	0	0.00	1	92.00	91.50	-1	2,197	-0.05%
2022/07/08	2	96.30	1	96.10	94.50	1	2,180	0.05%
2022/07/06	1	89.80	0	0.00	87.60	1	2,123	0.05%
2022/07/05	2	88.10	1	86.30	88.60	1	2,149	0.05%
2022/07/04	0	0.00	2	85.75	85.80	-2	2,128	-0.09%
2022/07/01	2	84.75	1	83.40	82.70	1	2,102	0.05%
2022/06/30	2	89.90	0	0.00	89.70	2	2,029	0.10%
2022/06/27	2	97.30	1	96.40	97.90	1	1,996	0.05%
2022/06/24	1	95.10	0	0.00	95.00	1	1,995	0.05%
2022/06/23	2	93.65	0	0.00	93.60	2	1,987	0.10%
2022/06/22	0	0.00	3	93.37	93.10	-3	1,977	-0.15%
2022/06/20	1	96.10	0	0.00	94.50	1	1,961	0.05%
2022/06/16	0	105.50	0	0.00	103.00	0	1,869	0.00%
2022/06/15	2	105.50	0	0.00	105.50	2	1,869	0.11%
2022/06/14	1	106.50	0	0.00	107.50	1	1,882	0.05%
2022/06/13	1	107.50	0	0.00	107.00	1	1,903	0.05%
2022/06/08	0	0.00	1	118.00	118.00	-1	1,893	-0.05%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/06/02	0	0.00	3	116.00	118.00	-3	1,928	-0.16%
2022/06/01	3	117.50	0	0.00	116.50	3	1,952	0.15%
2022/05/31	1	115.50	1	116.00	116.00	0	1,951	0.00%
2022/05/30	1	117.00	0	0.00	116.50	1	1,952	0.05%
2022/05/25	1	109.50	0	0.00	111.00	1	1,904	0.05%
2022/05/19	5	110.90	0	0.00	111.00	5	2,006	0.25%
2022/05/18	1	114.00	0	0.00	113.00	1	2,013	0.05%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/10	3	108.00	1	109.00	109.50	2	1,916	0.10%
2022/05/06	1	114.50	1	113.00	113.00	0	1,844	0.00%
2022/05/05	2	117.50	5	119.00	118.00	-3	1,829	-0.16%
2022/05/04	2	118.50	5	117.50	117.50	-3	1,823	-0.16%
2022/05/03	0	0.00	1	123.50	123.50	-1	1,783	-0.06%
2022/04/29	0	0.00	1	123.00	122.50	-1	1,790	-0.06%
2022/04/28	1	122.00	0	0.00	122.50	1	1,798	0.06%
2022/04/27	1	118.00	0	0.00	121.00	1	1,787	0.06%
2022/04/25	1	125.50	0	0.00	121.50	1	1,827	0.05%
2022/04/19	1	129.00	0	0.00	129.50	1	1,855	0.05%
2022/04/18	1	127.50	0	0.00	128.00	1	1,927	0.05%
2022/04/13	0	0.00	1	132.50	132.00	-1	2,013	-0.05%
2022/04/11	1	130.50	0	0.00	128.50	1	2,361	0.04%
2022/04/08	1	136.50	0	0.00	136.00	1	2,391	0.04%
2022/04/01	1	140.00	0	0.00	141.00	1	2,389	0.04%
2022/03/30	2	143.75	0	0.00	143.50	2	2,449	0.08%
2022/03/23	1	145.00	1	145.00	145.00	0	2,577	0.00%
2022/03/22	1	144.00	0	0.00	145.00	1	2,617	0.04%
2022/03/17	1	141.50	1	142.00	144.50	0	2,810	0.00%
2022/03/16	5	136.40	0	0.00	136.00	5	2,793	0.18%
2022/03/15	1	138.50	5	138.40	138.50	-4	2,798	-0.14%
2022/03/11	1	141.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	1	143.00	0	0.00	142.50	1	2,981	0.03%
2022/03/08	0	0.00	2	139.00	138.00	-2	3,068	-0.07%
2022/03/07	0	0.00	1	142.50	142.00	-1	3,125	-0.03%
2022/03/03	1	150.00	0	0.00	150.00	1	3,658	0.03%
2022/03/02	1	151.00	0	0.00	151.00	1	3,710	0.03%
2022/02/25	1	148.00	4	146.50	146.00	-3	3,827	-0.08%
2022/02/24	5	150.00	0	0.00	146.50	5	3,894	0.13%
2022/02/23	0	0.00	10	152.50	151.50	-10	3,966	-0.25%
2022/02/22	2	156.00	0	0.00	153.50	2	4,041	0.05%
2022/02/21	0	0.00	8	156.00	157.50	-8	4,181	-0.19%
2022/02/18	2	156.00	0	0.00	157.00	2	4,352	0.05%
2022/02/17	3	159.00	3	161.00	158.50	0	4,386	0.00%
2022/02/16	0	0.00	2	159.00	158.50	-2	4,434	-0.05%
2022/02/15	8	155.00	2	156.50	155.00	6	4,472	0.13%
2022/02/14	2	157.00	0	0.00	154.50	2	4,496	0.04%
2022/02/11	3	157.50	2	158.50	159.50	1	4,542	0.02%
2022/02/10	2	158.50	2	159.50	158.50	0	4,635	0.00%
2022/02/08	2	156.75	1	157.00	156.50	1	4,725	0.02%
2022/01/21	6	155.75	0	0.00	155.50	6	5,227	0.11%
2022/01/20	2	155.50	10	157.50	158.50	-8	5,272	-0.15%
2022/01/19	0	0.00	1	158.00	156.50	-1	5,293	-0.02%
2022/01/18	9	158.94	1	161.50	157.50	8	5,301	0.15%
2022/01/17	1	154.00	2	158.00	157.00	-1	5,263	-0.02%
2022/01/14	0	0.00	1	150.50	154.50	-1	5,266	-0.02%
2022/01/13	5	156.30	1	154.00	154.50	4	5,271	0.08%
2022/01/12	9	159.50	0	0.00	156.00	9	5,279	0.17%
2022/01/11	8	160.75	0	0.00	160.50	8	5,269	0.15%
2022/01/10	0	0.00	0.1	168.00	167.50	-0.1	5,210	0.00%
2022/01/07	1	167.51	0.1	168.14	167.00	0.9	5,231	0.02%
2022/01/06	3.1	171.34	0	0.00	171.50	3.1	5,233	0.06%
2022/01/05	1.1	175.85	1.1	174.50	173.00	0	5,265	0.00%
2022/01/04	20	175.60	29.1	177.35	177.00	-9.1	5,217	-0.17%
2022/01/03	0	0.00	2	171.00	171.00	-2	4,972	-0.04%
2021/12/30	0	0.00	5	167.50	167.00	-5	4,978	-0.10%
2021/12/27	0	0.00	2	167.75	167.00	-2	5,057	-0.04%
2021/12/24	2	166.50	0	0.00	166.00	2	5,096	0.04%
2021/12/23	0	0.00	1	170.00	169.00	-1	5,131	-0.02%
2021/12/22	6.1	169.59	3	168.50	169.00	3.1	5,181	0.06%
2021/12/20	0	0.00	0.2	166.00	165.00	-0.2	5,171	0.00%
2021/12/16	6	166.92	0	0.00	166.00	6	5,136	0.12%
2021/12/15	3	167.50	4	168.25	167.50	-1	5,114	-0.02%
2021/12/14	1	163.00	0	0.00	162.50	1	5,024	0.02%
2021/12/09	0	0.00	10	166.50	167.00	-10	4,960	-0.20%
2021/12/08	2	164.50	0	0.00	164.00	2	4,937	0.04%
2021/12/07	11	164.59	5.2	164.92	164.00	5.8	4,901	0.12%
2021/12/06	13	170.38	1	169.50	169.00	12	4,809	0.25%
2021/12/03	1	172.00	0	0.00	172.50	1	4,804	0.02%
2021/12/02	1.2	175.58	0	0.00	171.00	1.2	4,774	0.03%
2021/12/01	3	174.67	1	175.00	174.50	2	4,705	0.04%
2021/11/30	1	173.50	0	0.00	173.50	1	4,614	0.02%
2021/11/29	2	177.25	0	0.00	176.00	2	4,155	0.05%
2021/11/26	1.1	173.14	0	0.00	173.00	1.1	4,068	0.03%
2021/11/25	2	180.50	2	180.50	178.50	0	4,027	0.00%
2021/11/24	1.1	177.73	2	175.00	179.50	-0.9	3,993	-0.02%
2021/11/23	0	0.00	23.2	182.53	180.00	-23.2	3,928	-0.59%
2021/11/22	9.1	182.06	19	181.39	183.50	-10	3,864	-0.26%
2021/11/19	4	175.25	6	175.33	177.50	-2	3,775	-0.05%
2021/11/18	2	176.00	29	174.59	175.00	-27	3,691	-0.73%
2021/11/17	18	168.75	24	170.96	171.00	-6	3,533	-0.17%
2021/11/10	0	159.50	12	159.96	159.00	-12	3,368	-0.36%
2021/11/09	0	0.00	1	158.00	159.00	-1	3,360	-0.03%
2021/11/08	10	152.50	0	0.00	151.50	10	3,263	0.31%
2021/11/04	3	159.50	1	161.00	157.50	2	3,204	0.06%
2021/11/03	6	157.17	14	157.29	158.00	-8	2,986	-0.27%
2021/11/02	21	143.24	2	146.50	144.00	19	2,795	0.68%
2021/11/01	3	150.67	3	151.00	150.00	0	2,739	0.00%
2021/10/29	0	0.00	1	152.00	151.00	-1	2,726	-0.04%
2021/10/28	3	154.67	2	153.75	153.50	1	2,728	0.04%
2021/10/27	0	0.00	5	151.50	151.50	-5	2,699	-0.19%
2021/10/25	0	0.00	10	151.50	151.50	-10	2,686	-0.37%
2021/10/21	1	148.00	0	0.00	147.50	1	2,735	0.04%
2021/10/20	5	147.00	0	0.00	147.50	5	2,728	0.18%
2021/10/19	13	143.04	3	142.00	145.00	10	2,729	0.37%
2021/10/18	10	143.50	4	143.00	143.00	6	2,767	0.22%
2021/10/15	13	146.12	4	145.50	146.00	9	2,798	0.32%
2021/10/12	0	0.00	3	144.50	144.00	-3	2,750	-0.11%
2021/10/08	0	0.00	1	148.00	148.00	-1	2,757	-0.04%
2021/10/07	1	147.00	3	149.50	150.00	-2	2,769	-0.07%
2021/10/06	10	150.00	1	145.00	143.50	9	2,748	0.33%
2021/10/05	1	147.00	0	0.00	149.00	1	2,729	0.04%
2021/09/30	11	153.41	0	0.00	153.00	11	2,839	0.39%
2021/09/29	3	152.17	0	0.00	155.00	3	2,848	0.11%
2021/09/28	1.2	158.67	0	0.00	158.00	1.2	2,819	0.04%
2021/09/16	1	167.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	1	167.50	0	0.00	167.50	1	3,294	0.03%
2021/09/13	5	172.50	0	0.00	172.50	5	3,344	0.15%
2021/09/08	10	174.50	0	0.00	175.00	10	3,557	0.28%
2021/09/03	1	183.00	0	0.00	182.00	1	3,848	0.03%
2021/09/02	1	184.50	1	184.00	181.00	0	3,903	0.00%
2021/09/01	0	0.00	1	185.00	186.50	-1	3,923	-0.03%
2021/08/23	0	0.00	2	183.00	183.00	-2	4,131	-0.05%
2021/08/19	3	180.17	0	0.00	177.00	3	4,218	0.07%
2021/08/16	0	0.00	0.1	187.00	188.00	-0.1	4,359	0.00%
2021/08/13	2	190.00	0	0.00	188.00	2	4,494	0.04%
2021/08/09	1	204.50	1	201.50	201.00	0	4,792	0.00%
2021/08/05	0	0.00	1	208.50	208.00	-1	5,084	-0.02%
2021/08/04	1	207.00	13	207.00	206.00	-12	5,323	-0.23%
2021/08/03	13	205.65	0	0.00	206.50	13	5,482	0.24%
2021/08/02	0	0.00	2	203.00	209.00	-2	5,536	-0.04%
2021/07/27	3	208.00	0	0.00	205.50	3	5,906	0.05%
2021/07/26	0	0.00	1	210.00	209.50	-1	5,999	-0.02%
2021/07/23	0	0.00	1	208.00	209.00	-1	6,005	-0.02%
2021/07/22	1	213.50	3	213.17	210.50	-2	6,007	-0.03%
2021/07/20	3.1	205.71	1	205.50	206.50	2.1	5,962	0.04%
2021/07/19	7	212.14	2	209.75	211.00	5	5,973	0.08%
2021/07/16	1	213.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	4.1	215.78	5	218.50	215.50	-0.9	6,041	-0.01%
2021/07/14	4	215.38	0	0.00	214.50	4	6,130	0.07%
2021/07/09	2	212.00	0	0.00	211.00	2	6,205	0.03%
2021/07/08	0.1	214.00	5	216.70	213.50	-4.9	6,299	-0.08%
2021/07/07	4	218.50	1	218.50	218.00	3	6,299	0.05%
2021/07/06	0	0.00	21	215.93	216.00	-21	6,251	-0.34%
2021/07/05	3	212.50	0	0.00	212.00	3	6,294	0.05%
2021/07/02	23	209.04	2	211.00	211.00	21	6,464	0.32%
2021/07/01	6	215.83	8	216.44	214.00	-2	6,527	-0.03%
2021/06/30	7	222.43	1	224.00	227.50	6	6,425	0.09%
2021/06/29	5	217.90	13	218.00	213.50	-8	6,349	-0.13%
2021/06/28	1	213.50	5	213.00	213.00	-4	6,298	-0.06%
2021/06/25	0	0.00	23	213.02	212.50	-23	6,372	-0.36%
2021/06/23	1	208.00	4	210.25	212.00	-3	6,544	-0.05%
2021/06/22	2	206.00	3	210.17	206.00	-1	6,625	-0.02%
2021/06/21	13	207.15	0	0.00	207.00	13	6,642	0.20%
2021/06/18	1	215.00	4	219.00	213.50	-3	6,653	-0.05%
2021/06/17	11	215.95	15	216.80	217.00	-4	6,663	-0.06%
2021/06/16	15	212.87	3	215.50	212.50	12	6,656	0.18%
2021/06/15	4	214.39	18	214.86	218.00	-14	6,683	-0.21%
2021/06/11	2	208.00	1	208.00	207.00	1	6,593	0.02%
2021/06/10	0	0.00	1	208.00	207.50	-1	6,805	-0.01%
2021/06/09	10	204.50	2	206.25	205.50	8	6,867	0.12%
2021/06/08	1	202.00	2	203.50	203.00	-1	7,029	-0.01%
2021/06/07	2	199.75	1	199.50	199.50	1	7,359	0.01%
2021/06/04	5	200.50	1	201.00	202.00	4	7,451	0.05%
2021/06/03	2	206.00	1	206.00	206.00	1	7,585	0.01%
2021/06/02	1	205.00	1	209.00	204.50	0	7,708	0.00%
2021/05/31	8	209.00	3	209.67	210.00	5	7,814	0.06%
2021/05/28	4	206.75	4	207.25	207.50	0	7,883	0.00%
2021/05/27	1	202.00	1	202.50	201.00	0	7,949	0.00%
2021/05/26	2	202.50	1	204.00	205.50	1	8,207	0.01%
2021/05/25	1	205.50	2	205.00	204.50	-1	8,404	-0.01%
2021/05/24	2	198.50	12	191.67	198.50	-10	8,596	-0.12%
2021/05/21	21	198.55	21	194.17	192.00	0	8,846	0.00%
2021/05/19	5	190.90	5	192.00	192.50	0	9,315	0.00%
2021/05/18	6	190.67	4	193.75	194.50	2	9,625	0.02%
2021/05/17	2.2	190.34	3	181.50	184.00	-0.8	9,952	-0.01%
2021/05/14	24	203.44	13	199.62	195.00	11	9,886	0.11%
2021/05/13	3	191.33	11	191.14	191.50	-8	9,736	-0.08%
2021/05/12	0	0.00	11	191.55	190.00	-11	9,752	-0.11%
2021/05/11	3	211.00	6.2	208.03	205.00	-3.2	9,599	-0.03%
2021/05/10	8	223.06	1.1	223.11	222.00	6.9	9,569	0.07%
2021/05/07	8	228.56	7	228.71	231.00	1	9,587	0.01%
2021/05/06	10	218.55	10	217.30	218.00	0	9,553	0.00%
2021/05/05	3.1	219.34	0	0.00	214.00	3.1	9,563	0.03%
2021/05/04	0	0.00	1	228.50	224.00	-1	9,753	-0.01%
2021/05/03	8	232.06	1	232.50	228.50	7	9,876	0.07%
2021/04/29	0	243.50	0	0.00	242.50	0	9,839	0.00%
2021/04/28	1.1	245.00	0	0.00	244.00	1.1	9,898	0.01%
2021/04/26	3	244.67	0	0.00	244.50	3	10,064	0.03%
2021/04/23	2	245.25	1	247.00	244.00	1	10,141	0.01%
2021/04/22	4	243.00	5	250.00	240.50	-1	10,322	-0.01%
2021/04/21	0.1	249.50	0.2	250.00	248.00	-0.1	10,562	0.00%
2021/04/20	4	256.25	4	254.25	251.50	0	10,762	0.00%
2021/04/19	2	250.00	0	0.00	250.00	2	10,855	0.02%
2021/04/16	3	242.83	0	0.00	246.50	3	11,082	0.03%
2021/04/15	2	243.50	2	243.75	245.00	0	11,601	0.00%
2021/04/14	5	241.90	3	242.17	243.00	2	11,708	0.02%
2021/04/13	3	249.17	7	247.00	246.50	-4	11,803	-0.03%
2021/04/12	0	0.00	1	252.50	250.50	-1	11,900	-0.01%
2021/04/09	2	258.00	1	256.00	254.50	1	11,928	0.01%
2021/04/08	21	263.98	12.1	261.67	261.00	8.9	11,979	0.07%
2021/04/07	0	0.00	2	255.50	259.50	-2	11,879	-0.02%
2021/04/06	3	254.33	2	254.75	255.50	1	11,910	0.01%
2021/04/01	2	253.50	2	253.00	253.50	0	11,983	0.00%
2021/03/31	0	0.00	2	250.75	249.50	-2	12,063	-0.02%
2021/03/30	0	0.00	1	255.00	253.50	-1	12,483	-0.01%
2021/03/29	3.1	252.00	0	0.00	251.50	3.1	12,555	0.02%
2021/03/26	1	250.00	1	252.00	252.50	0	12,624	0.00%
2021/03/22	1	253.50	1	253.00	253.00	0	13,122	0.00%
2021/03/18	2	250.00	1	250.50	252.00	1	13,616	0.01%
2021/03/17	1	260.00	1	259.50	255.50	0	14,218	0.00%
2021/03/16	22.2	260.98	22.1	261.94	259.00	0.1	15,136	0.00%
2021/03/15	2	259.25	2	254.50	259.00	0	15,560	0.00%
2021/03/12	43	255.41	45	259.56	254.00	-2	15,567	-0.01%
2021/03/11	7	256.93	14	254.21	258.00	-7	15,712	-0.04%
2021/03/10	6.1	240.91	1	241.50	238.50	5.1	15,488	0.03%
2021/03/09	0	0.00	22	243.82	242.00	-22	15,556	-0.14%
2021/03/08	5	247.30	1	247.50	240.50	4	15,530	0.03%
2021/03/05	2.1	253.49	1	250.00	249.00	1.1	15,774	0.01%
2021/03/04	8	255.38	7	255.57	254.00	1	15,815	0.01%
2021/03/03	3.1	253.02	3	253.67	260.50	0.1	15,784	0.00%
2021/03/02	8	257.88	10	258.95	251.00	-2	15,690	-0.01%
2021/02/26	7.1	254.58	12	256.29	254.00	-5	15,887	-0.03%
2021/02/25	9	277.00	8	275.81	269.00	1	15,906	0.01%
2021/02/24	7.1	278.81	10	280.25	271.50	-2.9	15,768	-0.02%
2021/02/23	34	284.66	30	282.47	289.00	4	15,814	0.03%
2021/02/22	35	280.27	48.2	277.09	279.00	-13.2	15,578	-0.08%
2021/02/19	50	259.84	38	257.36	265.00	12	15,256	0.08%
2021/02/18	34.2	261.11	33	259.52	255.50	1.2	15,043	0.01%
2021/02/17	25	251.20	21.7	251.73	259.50	3.3	14,819	0.02%
2021/02/05	6	235.75	4	235.75	236.00	2	14,448	0.01%
2021/02/03	1	236.00	2	235.50	237.00	-1	14,672	-0.01%
2021/02/02	7	232.29	8	232.69	232.50	-1	14,724	-0.01%
2021/02/01	65	223.15	8	225.63	229.00	57	14,787	0.39%
2021/01/29	2.1	228.35	60	227.28	220.50	-57.9	14,800	-0.39%
2021/01/28	0.1	231.00	0	0.00	227.00	0.1	14,910	0.00%
2021/01/27	2	234.25	0	0.00	233.00	2	15,379	0.01%
2021/01/26	5	236.80	7.2	242.76	232.00	-2.2	15,864	-0.01%
2021/01/25	19.2	236.98	6	238.33	239.00	13.2	15,610	0.08%
2021/01/21	0	0.00	7	227.14	228.00	-7	15,383	-0.05%
2021/01/20	3	227.33	17	232.00	225.50	-14	15,360	-0.09%
2021/01/19	1	236.00	1	237.50	234.50	0	15,332	0.00%
2021/01/18	0	0.00	2	231.00	233.50	-2	15,348	-0.01%
2021/01/15	18	238.53	16	232.28	232.00	2	15,245	0.01%
2021/01/14	28	240.38	28.1	234.43	240.00	-0.1	15,066	0.00%
2021/01/13	2	239.50	6	237.00	238.50	-4	14,801	-0.03%
2021/01/12	6.1	234.75	3	233.50	232.50	3.1	14,567	0.02%
2021/01/11	40.1	243.09	40.2	242.22	242.00	-0.1	14,368	0.00%
2021/01/08	34	240.37	32	242.11	238.50	2	14,159	0.01%
2021/01/07	0	0.00	1	230.50	230.50	-1	13,599	-0.01%
2021/01/06	16	229.72	1	224.51	224.00	15	13,473	0.11%
2021/01/05	0.1	234.50	53	232.96	233.00	-52.9	13,324	-0.40%
2021/01/04	53	231.39	2	230.25	230.00	51	13,194	0.39%
2020/12/31	3	230.33	5	230.40	230.50	-2	13,151	-0.02%
2020/12/30	2.2	226.45	2	225.75	228.50	0.2	13,011	0.00%
2020/12/29	3	224.33	9	224.67	224.50	-6	12,945	-0.05%
2020/12/28	0	0.00	3	221.00	222.50	-3	12,863	-0.02%
2020/12/25	8	224.75	7	226.64	223.00	1	12,777	0.01%
2020/12/24	51	233.29	51	235.22	227.00	0	12,763	0.00%
2020/12/23	2	220.50	2	220.75	220.50	0	12,322	0.00%
2020/12/21	45	220.97	41	219.18	221.50	4	12,204	0.03%
2020/12/18	6	223.17	2	225.25	222.50	4	12,012	0.03%
2020/12/17	15	224.07	14	224.93	230.00	1	11,871	0.01%
2020/12/16	4	228.63	5	231.00	230.50	-1	11,616	-0.01%
2020/12/15	70.2	226.32	61	229.92	223.00	9.2	11,399	0.08%
2020/12/14	8	240.94	9	238.33	237.50	-1	11,035	-0.01%
2020/12/11	82	240.44	81.2	238.33	242.00	0.8	10,796	0.01%
2020/12/10	144.1	234.72	153.1	234.65	235.00	-9	10,109	-0.09%	大買/大賣/
2020/12/09	58	225.26	57.1	223.60	230.00	0.9	9,196	0.01%
2020/12/08	0	0.00	5	211.40	209.50	-5	8,527	-0.06%
2020/12/07	34	211.51	44	209.82	208.50	-10	8,444	-0.12%
2020/12/04	1	201.50	2	202.25	203.00	-1	8,179	-0.01%
2020/12/03	6	202.17	56	202.05	201.50	-50	8,149	-0.61%
2020/12/02	53	199.46	3	198.17	199.00	50	7,986	0.63%
2020/12/01	29	201.38	28	201.50	202.00	1	7,892	0.01%
2020/11/30	0	0.00	2	194.00	194.50	-2	7,538	-0.03%
2020/11/27	1	192.00	54	190.56	192.00	-53	7,410	-0.72%
2020/11/26	0	0.00	1	184.00	188.50	-1	7,376	-0.01%
2020/11/25	66	188.23	13	187.42	184.50	53	7,356	0.72%
2020/11/24	15	195.23	15	196.13	191.50	0	7,075	0.00%
2020/11/23	6	192.58	55	192.05	193.50	-49	6,789	-0.72%
2020/11/20	13	194.81	9	193.89	191.50	4	6,696	0.06%
2020/11/19	56	189.53	12	190.17	189.00	44	6,377	0.69%
2020/11/18	3	188.50	1	188.50	187.50	2	6,377	0.03%
2020/11/17	11	188.18	1	188.00	187.00	10	6,428	0.16%
2020/11/16	3	189.50	12	189.71	188.00	-9	6,612	-0.14%
2020/11/13	2	185.00	4	186.00	187.00	-2	6,632	-0.03%
2020/11/12	18	186.28	30	188.65	185.00	-12	6,658	-0.18%
2020/11/11	22	185.50	2.1	184.52	186.00	20	6,606	0.30%
2020/11/10	5	181.90	6	184.92	182.00	-1	6,482	-0.02%
2020/11/09	9.1	181.89	9	182.06	182.50	0.1	6,362	0.00%
2020/11/06	1	179.00	2	180.00	178.00	-1	6,352	-0.02%
2020/11/05	8.1	178.77	5	178.40	179.00	3.1	6,388	0.05%
2020/11/04	31	180.48	27	180.85	181.00	4	6,223	0.06%
2020/11/03	34	175.51	47	176.50	181.50	-13	5,801	-0.22%
2020/11/02	9	164.61	4	164.38	165.00	5	5,313	0.09%
2020/10/30	1	165.50	4	163.50	163.50	-3	5,458	-0.05%
2020/10/28	1	164.50	0	0.00	163.50	1	5,538	0.02%
2020/10/27	1	163.50	0	0.00	165.00	1	5,539	0.02%
2020/10/26	2	164.00	3	164.33	166.50	-1	5,445	-0.02%
2020/10/23	1	161.00	0	0.00	161.50	1	5,402	0.02%
2020/10/19	1	162.50	0	0.00	162.00	1	5,724	0.02%
2020/10/16	2	160.75	2	162.50	161.00	0	5,802	0.00%
2020/10/13	2	163.00	2	161.75	162.00	0	5,807	0.00%
2020/10/12	1	159.50	1	159.50	159.50	0	5,768	0.00%
2020/10/08	5	161.80	4	161.63	161.00	1	5,769	0.02%
2020/10/07	0	0.00	2	159.00	159.00	-2	5,777	-0.03%
2020/10/06	3	158.50	3	157.33	159.50	0	5,807	0.00%
2020/10/05	0	0.00	1	156.50	156.50	-1	5,843	-0.02%
2020/09/30	10	154.50	12	154.00	154.50	-2	5,814	-0.03%
2020/09/29	8	153.44	5	154.20	151.00	3	5,853	0.05%
2020/09/28	3	148.00	0	0.00	148.50	3	5,887	0.05%
2020/09/25	0	0.00	1	147.00	146.00	-1	5,970	-0.02%
2020/09/24	11	150.68	23	151.09	149.00	-12	5,947	-0.20%
2020/09/23	2	157.50	1	158.50	157.00	1	5,876	0.02%
2020/09/22	17	159.74	1	158.50	158.50	16	5,928	0.27%
2020/09/21	0	0.00	1	163.00	161.00	-1	6,127	-0.02%
2020/09/18	1	164.00	0	0.00	164.50	1	6,246	0.02%
2020/09/17	2	166.00	0	0.00	164.00	2	6,368	0.03%
2020/09/16	0	0.00	0.1	163.00	163.00	-0.1	6,435	0.00%
2020/09/15	1	164.50	3	163.50	163.00	-2	6,521	-0.03%
2020/09/10	0	0.00	1	159.50	159.50	-1	6,679	-0.01%
2020/09/08	15	160.67	15	159.97	160.00	0	6,772	0.00%
2020/09/07	1	158.50	2	157.75	156.50	-1	6,783	-0.01%
2020/09/04	4	159.13	5	158.50	159.00	-1	6,895	-0.01%
2020/09/03	10	162.00	1	161.50	161.50	9	6,955	0.13%
2020/09/02	1	160.50	0	0.00	160.50	1	6,998	0.01%
2020/09/01	1	158.50	1	159.50	161.50	0	7,127	0.00%
2020/08/31	1	164.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	5	163.00	7	163.79	163.00	-2	7,790	-0.03%
2020/08/27	1	164.50	0	0.00	163.00	1	7,905	0.01%
2020/08/25	0	0.00	0.2	164.50	163.50	-0.2	8,056	0.00%
2020/08/20	2	165.00	6	164.67	161.50	-4	8,160	-0.05%
2020/08/19	4	180.38	124	177.85	176.00	-120	8,130	-1.48%	大賣/鉅額交易
2020/08/18	97.1	184.00	5	184.50	184.00	92.1	8,084	1.14%
2020/08/17	29	184.59	6	184.08	183.50	23	8,076	0.28%
2020/08/13	6	182.08	0	0.00	179.00	6	8,198	0.07%
2020/08/12	4.1	181.02	9	181.44	182.00	-4.9	8,302	-0.06%
2020/08/11	6	180.50	8	181.25	179.00	-2	8,376	-0.02%
2020/08/07	2	180.25	2	182.50	179.00	0	8,543	0.00%
2020/08/06	7	180.50	23	179.35	178.50	-16	8,603	-0.19%
2020/08/05	2	183.75	12	184.50	184.50	-10	8,766	-0.11%
2020/08/04	1	181.00	0	0.00	181.00	1	8,672	0.01%
2020/08/03	2	181.00	1	183.00	180.00	1	8,730	0.01%
2020/07/31	1	177.00	1	176.50	175.50	0	8,734	0.00%
2020/07/29	5	175.20	6	174.00	174.00	-1	9,332	-0.01%
2020/07/28	1	182.00	0	0.00	175.00	1	9,540	0.01%
2020/07/27	45	181.16	44	180.84	181.50	1	9,628	0.01%
2020/07/24	0	0.00	1	178.00	177.00	-1	9,761	-0.01%
2020/07/23	8	184.69	2	180.50	180.00	6	10,102	0.06%
2020/07/22	2	183.25	2	183.50	185.00	0	10,574	0.00%
2020/07/21	12	180.08	4	180.13	179.00	8	10,873	0.07%
2020/07/20	7	176.64	1	175.50	177.00	6	11,391	0.05%
2020/07/17	0	0.00	1	176.00	176.00	-1	11,964	-0.01%
2020/07/15	2	178.00	2	178.00	177.50	0	12,433	0.00%
2020/07/14	19	180.47	14	178.86	178.00	5	12,817	0.04%
2020/07/13	0	0.00	2	181.00	181.50	-2	13,201	-0.02%
2020/07/09	1	182.50	1	182.00	182.00	0	13,630	0.00%
2020/07/08	6	185.50	6	186.42	184.50	0	13,662	0.00%
2020/07/07	4	184.38	4	185.38	183.50	0	13,673	0.00%
2020/07/06	2	182.75	4	180.75	182.50	-2	13,995	-0.01%
2020/07/03	0	0.00	1	181.00	179.00	-1	14,388	-0.01%
2020/07/02	0	0.00	2	179.75	181.00	-2	14,620	-0.01%
2020/07/01	2	180.25	0	0.00	179.00	2	14,870	0.01%
2020/06/30	9	177.33	6	177.58	179.00	3	14,917	0.02%
2020/06/29	9	185.39	7	183.57	184.00	2	14,871	0.01%
2020/06/24	1	189.00	1	187.50	188.50	0	14,940	0.00%
2020/06/23	1	190.00	6	189.92	189.50	-5	15,073	-0.03%
2020/06/22	6	187.08	8	189.81	187.00	-2	15,190	-0.01%
2020/06/19	15	188.73	7	189.14	187.00	8	15,381	0.05%
2020/06/18	38	189.07	38	187.25	190.00	0	15,488	0.00%
2020/06/17	14	188.21	33	187.35	187.50	-19	15,610	-0.12%
2020/06/16	38	190.58	19	189.00	189.50	19	15,707	0.12%
2020/06/15	2	186.00	0	0.00	184.50	2	15,896	0.01%
2020/06/12	9	185.94	10	184.65	188.00	-1	16,091	-0.01%
2020/06/11	8	194.44	20	191.70	189.50	-12	16,390	-0.07%
2020/06/10	0	0.00	1	197.50	196.50	-1	16,600	-0.01%
2020/06/09	0	0.00	1	196.50	197.50	-1	16,865	-0.01%
2020/06/08	12	199.17	12	197.08	197.00	0	17,158	0.00%
2020/06/05	58	201.74	22	201.48	198.50	36	17,252	0.21%
2020/06/04	21	204.40	45	202.13	206.00	-24	17,272	-0.14%
2020/06/03	6	194.50	1	194.50	194.50	5	17,049	0.03%
2020/06/02	1	192.00	1	190.00	190.00	0	17,052	0.00%
2020/06/01	4	191.88	8	191.81	192.50	-4	17,151	-0.02%
2020/05/28	0	0.00	2	190.00	187.50	-2	17,442	-0.01%
2020/05/27	4	191.50	5	190.40	191.00	-1	17,657	-0.01%
2020/05/26	21	192.07	14	193.61	188.00	7	17,910	0.04%
2020/05/25	0	0.00	9	181.94	188.00	-9	18,219	-0.05%
2020/05/22	8	184.69	9	184.44	184.00	-1	18,793	-0.01%
2020/05/21	12	189.33	12	190.17	190.00	0	18,843	0.00%
2020/05/20	13	191.04	10	192.15	189.00	3	18,938	0.02%
2020/05/19	5	190.90	21	188.71	190.50	-16	18,858	-0.08%
2020/05/18	26	186.02	9	183.72	183.00	17	18,940	0.09%
2020/05/15	30	189.45	29	191.19	189.00	1	19,093	0.01%
2020/05/14	22	194.52	38	190.66	189.00	-16	19,045	-0.08%
2020/05/13	12	197.88	39	196.78	199.50	-27	19,036	-0.14%
2020/05/12	24	201.46	18	199.61	197.50	6	19,007	0.03%
2020/05/11	8	205.75	6	205.00	205.00	2	18,959	0.01%
2020/05/08	11	205.82	9	204.28	203.50	2	19,158	0.01%
2020/05/07	6	206.08	5	207.40	207.00	1	19,294	0.01%
2020/05/06	48	207.97	30	207.87	207.50	18	19,312	0.09%
2020/05/05	75	213.57	77	213.89	207.50	-2	19,402	-0.01%
2020/05/04	21	205.38	21	205.21	209.00	0	19,276	0.00%
2020/04/30	20	213.60	21	213.62	213.00	-1	19,328	-0.01%
2020/04/29	19	212.74	1	214.00	211.00	18	19,352	0.09%
2020/04/28	60	215.47	40	217.25	213.50	20	19,384	0.10%
2020/04/27	31	213.53	29	214.95	215.00	2	19,184	0.01%
2020/04/24	9	207.17	9	208.50	207.50	0	18,697	0.00%
2020/04/23	40	207.39	52	208.79	205.00	-12	18,434	-0.07%
2020/04/22	61	200.48	49	199.44	211.00	12	18,035	0.07%
2020/04/21	25	195.06	24	195.58	192.00	1	17,693	0.01%
2020/04/20	61	198.26	61	196.92	200.00	0	17,741	0.00%
2020/04/17	37	199.61	29	199.60	193.50	8	17,751	0.05%
2020/04/16	3	200.67	6	199.83	199.00	-3	17,530	-0.02%
2020/04/15	9	193.39	14	195.93	198.00	-5	17,374	-0.03%
2020/04/14	10	177.70	17	179.26	180.00	-7	17,456	-0.04%
2020/04/13	21	177.45	22	175.23	174.50	-1	17,915	-0.01%
2020/04/10	12	181.88	12	182.67	180.00	0	18,155	0.00%
2020/04/09	78	184.72	82	185.76	181.00	-4	18,667	-0.02%
2020/04/08	57	176.70	56	177.14	185.00	1	18,527	0.01%
2020/04/07	19	169.95	19	170.39	168.50	0	18,612	0.00%
2020/04/06	66	163.34	76	163.24	166.50	-10	18,729	-0.05%
2020/04/01	37	160.61	37	159.97	162.50	0	18,774	0.00%
2020/03/31	38	160.87	35	161.04	161.00	3	18,878	0.02%
2020/03/30	39	159.86	37	158.89	162.00	2	19,090	0.01%
2020/03/27	52	164.29	45	164.19	160.50	7	19,672	0.04%
2020/03/26	35	160.90	34	160.96	164.50	1	19,550	0.01%
2020/03/25	38	164.11	40	163.89	164.00	-2	19,704	-0.01%
2020/03/24	40	156.44	39	157.32	159.00	1	19,454	0.01%
2020/03/23	10	140.65	12	140.63	146.50	-2	19,318	-0.01%
2020/03/20	27	139.94	29	140.16	143.50	-2	19,226	-0.01%
2020/03/19	108.2	134.30	110	135.43	130.50	-1.8	19,156	-0.01%	大買/大賣/
2020/03/18	56	151.26	55	151.27	144.50	1	18,968	0.01%
2020/03/17	86	154.94	88	155.18	150.00	-2	18,798	-0.01%
2020/03/16	78	165.40	80	164.46	156.50	-2	18,542	-0.01%
2020/03/13	29	162.98	14	162.89	168.00	15	18,267	0.08%
2020/03/12	70.2	182.50	70	183.46	178.50	0.2	18,186	0.00%
2020/03/11	26	200.46	29	199.24	197.00	-3	18,095	-0.02%
2020/03/10	16	198.03	24	198.25	206.00	-8	17,973	-0.04%
2020/03/09	44	203.77	39	202.64	198.50	5	17,818	0.03%
2020/03/06	29	210.43	33	209.58	209.00	-4	17,862	-0.02%
2020/03/05	48	212.89	40	212.83	214.00	8	17,826	0.04%
2020/03/04	12	210.54	15	210.03	210.50	-3	17,700	-0.02%
2020/03/03	15	221.60	14	222.21	217.00	1	17,473	0.01%
2020/03/02	66	217.12	73	216.48	218.00	-7	17,411	-0.04%
2020/02/27	60	220.90	61	220.96	213.00	-1	17,278	-0.01%
2020/02/26	48	233.97	21	235.36	228.50	27	16,976	0.16%
2020/02/25	70	249.46	79	247.56	248.50	-9	16,459	-0.05%
2020/02/24	20	234.95	21	236.21	241.00	-1	15,814	-0.01%
2020/02/21	17	238.26	28	238.89	239.50	-11	15,703	-0.07%
2020/02/20	9	236.33	11	236.82	236.50	-2	15,544	-0.01%
2020/02/19	36	233.64	25	232.38	235.00	11	15,441	0.07%
2020/02/18	50	244.11	49	242.04	235.00	1	15,240	0.01%
2020/02/17	5	239.60	13	239.77	239.00	-8	15,009	-0.05%
2020/02/14	14	238.64	17	239.29	242.00	-3	15,180	-0.02%
2020/02/13	14	238.64	1	240.50	235.50	13	15,116	0.09%
2020/02/12	20	242.15	13	242.58	242.50	7	15,200	0.05%
2020/02/11	39	239.55	46	239.72	241.00	-7	15,113	-0.05%
2020/02/10	32	227.36	31	227.84	228.50	1	14,959	0.01%
2020/02/07	15	238.20	15	238.70	235.00	0	14,822	0.00%
2020/02/06	49	239.28	39	239.90	238.50	10	14,716	0.07%
2020/02/05	49	239.47	58	240.45	234.50	-9	14,526	-0.06%
2020/02/04	46	229.59	47	229.38	236.00	-1	14,414	-0.01%
2020/02/03	55	211.18	62	206.77	216.50	-7	14,334	-0.05%
2020/01/31	37	210.61	33	210.82	210.50	4	14,243	0.03%
2020/01/30	2	212.00	1	209.50	209.00	1	14,090	0.01%
2020/01/20	4	230.63	4	230.25	232.00	0	13,931	0.00%
2020/01/17	33	231.58	23	232.41	229.50	10	13,978	0.07%
2020/01/16	29	233.55	30	234.02	233.50	-1	13,967	-0.01%
2020/01/15	39	235.63	38	236.47	229.50	1	13,882	0.01%
2020/01/14	40	235.99	42	235.57	236.00	-2	13,684	-0.01%
2020/01/13	55	225.81	55	225.25	227.50	0	13,517	0.00%
2020/01/10	43	233.66	45	234.12	232.50	-2	13,301	-0.02%
2020/01/09	33	240.05	31	240.29	236.50	2	13,192	0.02%
2020/01/08	43	234.71	43	234.40	236.00	0	13,095	0.00%
2020/01/07	55	234.41	54	235.17	235.00	1	12,912	0.01%
2020/01/06	32	254.25	32	254.30	252.50	0	12,570	0.00%
2020/01/03	57	252.30	61.1	252.21	255.50	-4.1	12,538	-0.03%
2020/01/02	58	240.03	57	240.87	239.50	1	12,203	0.01%
2019/12/31	111	237.44	136	236.79	239.00	-25	12,072	-0.21%	大買/大賣/
2019/12/30	39	227.14	52	227.24	230.00	-13	11,647	-0.11%
2019/12/27	51	216.54	40	216.49	219.00	11	11,373	0.10%
2019/12/26	14	211.14	18	210.83	208.50	-4	11,297	-0.04%
2019/12/25	35	211.93	34.1	211.63	211.50	0.9	11,741	0.01%
2019/12/24	81	200.71	100	201.19	208.00	-19	11,801	-0.16%
2019/12/23	4	190.25	5	190.10	190.50	-1	11,530	-0.01%
2019/12/20	68	189.50	66	190.42	189.00	2	11,406	0.02%
2019/12/19	7	184.93	2	184.00	184.00	5	11,044	0.05%
2019/12/18	0	0.00	7	184.79	183.50	-7	11,011	-0.06%
2019/12/17	9	185.83	9	185.50	184.50	0	10,951	0.00%
2019/12/16	9	186.39	19	186.16	187.00	-10	10,887	-0.09%
2019/12/13	4	184.00	2	182.00	183.50	2	10,801	0.02%
2019/12/12	2	183.75	3	182.67	182.50	-1	10,785	-0.01%
2019/12/11	2	184.00	1	183.50	184.00	1	10,705	0.01%
2019/12/10	2	183.00	2	182.50	182.50	0	10,605	0.00%
2019/12/09	25	184.34	24	184.88	184.00	1	10,564	0.01%
2019/12/06	33	178.14	36	179.44	181.00	-3	10,324	-0.03%
2019/12/05	4	176.38	4	175.63	176.00	0	10,201	0.00%
2019/12/04	30	177.80	27	177.41	175.50	3	10,186	0.03%
2019/12/03	38	175.16	39	176.14	177.00	-1	10,186	-0.01%
2019/12/02	9	172.56	9	173.33	173.00	0	9,979	0.00%
2019/11/29	1	174.00	1	173.00	170.00	0	9,953	0.00%
2019/11/28	4	174.50	3	174.83	172.50	1	10,108	0.01%
2019/11/27	8	173.13	9	173.83	176.00	-1	10,466	-0.01%
2019/11/26	7	172.71	13	173.65	171.00	-6	10,336	-0.06%
2019/11/25	7	167.29	6	168.08	168.50	1	10,219	0.01%
2019/11/21	2	161.50	0	0.00	165.00	2	10,190	0.02%
2019/11/20	2	166.50	3	166.50	165.50	-1	10,185	-0.01%
2019/11/19	5	167.70	2	167.75	167.50	3	10,176	0.03%
2019/11/18	0	0.00	2	167.25	166.00	-2	10,204	-0.02%
2019/11/15	3	168.67	5	169.00	166.50	-2	10,232	-0.02%
2019/11/14	7	167.79	9	167.72	168.50	-2	10,269	-0.02%
2019/11/13	15	169.70	17	169.85	168.00	-2	10,203	-0.02%
2019/11/12	1	161.50	3	163.00	163.50	-2	9,994	-0.02%
2019/11/11	64	160.77	72	159.68	160.00	-8	9,943	-0.08%
2019/11/08	6	174.67	15	172.20	172.00	-9	9,767	-0.09%
2019/11/07	19	177.82	15	178.30	175.00	4	9,722	0.04%
2019/11/06	5	181.70	5	182.10	180.50	0	9,754	0.00%
2019/11/05	0	0.00	6	182.42	182.00	-6	9,853	-0.06%
2019/11/04	17	181.12	18	181.92	182.00	-1	9,902	-0.01%
2019/11/01	35	177.53	25	177.66	181.50	10	9,970	0.10%
2019/10/31	49	188.21	43	185.63	183.50	6	9,818	0.06%
2019/10/30	23	185.39	24	186.19	187.00	-1	9,665	-0.01%
2019/10/29	15	184.90	11	184.18	182.00	4	9,595	0.04%
2019/10/28	4	186.00	1	186.00	185.00	3	9,720	0.03%
2019/10/25	18	185.83	2	184.75	185.50	16	9,791	0.16%
2019/10/24	3	184.67	12	184.79	183.50	-9	9,855	-0.09%
2019/10/23	7	180.50	3	181.67	182.00	4	9,833	0.04%
2019/10/22	29	182.00	2	182.25	182.00	27	9,872	0.27%
2019/10/21	4	185.13	10	185.10	183.50	-6	9,874	-0.06%
2019/10/18	6	182.42	3	182.67	182.50	3	9,840	0.03%
2019/10/17	8	180.31	9	179.72	184.00	-1	9,817	-0.01%
2019/10/16	15	182.00	16	182.72	179.00	-1	9,809	-0.01%
2019/10/15	23	189.52	28	188.71	185.50	-5	9,670	-0.05%
2019/10/14	17	185.38	16	184.81	185.00	1	9,462	0.01%
2019/10/09	39	182.27	37	183.01	180.00	2	9,319	0.02%
2019/10/08	7	180.21	6	181.33	181.00	1	9,103	0.01%
2019/10/07	13	183.04	26	182.79	183.00	-13	8,885	-0.15%
2019/10/04	20	178.60	5	180.00	178.00	15	8,757	0.17%
2019/10/03	7	179.36	2	179.50	179.50	5	8,774	0.06%
2019/10/02	12	183.38	9	183.28	182.00	3	8,740	0.03%
2019/10/01	72	181.13	69	182.33	183.00	3	8,641	0.03%
2019/09/27	53	171.63	76	171.86	174.50	-23	8,311	-0.28%
2019/09/26	47	167.03	39	166.90	167.50	8	8,065	0.10%
2019/09/25	4	157.50	2	157.75	158.00	2	7,722	0.03%
2019/09/24	3	160.50	2	160.50	159.50	1	7,907	0.01%
2019/09/23	2	162.00	3	162.50	161.50	-1	7,927	-0.01%
2019/09/20	1	162.00	1	163.00	162.00	0	7,981	0.00%
2019/09/19	1	161.00	2	163.00	162.00	-1	7,996	-0.01%
2019/09/18	4	162.38	6	162.33	163.00	-2	8,082	-0.02%
2019/09/17	5	161.80	8	162.69	161.00	-3	8,147	-0.04%
2019/09/12	2	159.50	2	159.50	159.50	0	8,653	0.00%
2019/09/11	8	157.06	6	157.50	158.00	2	8,719	0.02%
2019/09/10	10	155.55	9	156.33	156.50	1	8,749	0.01%
2019/09/09	28	159.18	23	158.67	156.00	5	8,791	0.06%
2019/09/06	13	164.04	21	164.79	163.00	-8	8,755	-0.09%
2019/09/05	8	164.50	10	163.80	162.50	-2	8,689	-0.02%
2019/09/04	62	160.44	61	160.48	161.00	1	8,600	0.01%
2019/09/03	15	159.00	15	159.50	160.00	0	8,645	0.00%
2019/09/02	22	161.64	12	161.96	160.00	10	8,683	0.12%
2019/08/30	37	157.54	41	155.37	158.00	-4	8,695	-0.05%
2019/08/29	6	147.75	4	148.88	147.50	2	8,440	0.02%
2019/08/28	11	147.32	13	147.50	148.00	-2	8,551	-0.02%
2019/08/27	3	144.50	1	146.50	144.00	2	8,604	0.02%
2019/08/26	2	145.00	0	0.00	144.50	2	8,724	0.02%
2019/08/23	1	147.00	1	148.00	148.50	0	8,827	0.00%
2019/08/22	1	146.50	0	0.00	146.00	1	8,935	0.01%
2019/08/21	13	148.65	15	149.30	147.50	-2	8,975	-0.02%
2019/08/20	3	151.17	2	149.00	149.00	1	9,017	0.01%
2019/08/19	6	146.92	10	149.30	150.00	-4	9,090	-0.04%
2019/08/16	11	143.50	15	144.23	145.00	-4	9,146	-0.04%
2019/08/15	3	143.17	3	144.83	142.50	0	9,183	0.00%
2019/08/14	3	150.00	4	150.38	149.00	-1	9,207	-0.01%
2019/08/13	5	150.40	4	150.25	150.00	1	9,263	0.01%
2019/08/12	1	153.50	1	154.00	154.00	0	9,326	0.00%
2019/08/08	4	151.88	6	152.33	151.50	-2	9,437	-0.02%
2019/08/07	5	168.00	7	170.21	165.50	-2	9,453	-0.02%
2019/08/06	7	171.57	11	172.50	172.00	-4	9,510	-0.04%
2019/08/05	15	177.93	16	178.91	175.00	-1	9,627	-0.01%
2019/08/02	17	176.35	12	177.42	176.50	5	9,707	0.05%
2019/08/01	14	177.96	19	177.53	180.00	-5	9,725	-0.05%
2019/07/31	13	176.04	10	176.35	177.00	3	9,796	0.03%
2019/07/30	34	180.44	36	180.68	177.00	-2	9,848	-0.02%
2019/07/29	22	178.07	18	177.67	178.00	4	9,823	0.04%
2019/07/26	25	173.08	20	173.73	177.50	5	9,832	0.05%
2019/07/25	6	169.75	14	170.36	172.00	-8	9,757	-0.08%
2019/07/24	17	169.74	23	170.02	168.50	-6	9,869	-0.06%
2019/07/23	22	167.39	21	167.98	165.50	1	10,150	0.01%
2019/07/22	22	165.77	16	165.47	165.00	6	10,210	0.06%
2019/07/19	5	168.30	5	169.20	169.00	0	10,352	0.00%
2019/07/18	10	170.25	2	168.50	168.50	8	10,435	0.08%
2019/07/17	5	172.50	4	173.00	172.50	1	10,519	0.01%
2019/07/16	28	174.61	35	173.73	174.00	-7	10,643	-0.07%
2019/07/15	29	168.66	22	169.48	170.00	7	10,683	0.07%
2019/07/12	15	171.20	16	171.59	172.50	-1	10,891	-0.01%
2019/07/11	10	172.40	2	173.75	170.50	8	11,136	0.07%
2019/07/10	2	170.75	6	171.17	172.00	-4	11,227	-0.04%
2019/07/09	48	169.79	34	169.68	168.00	14	11,269	0.12%
2019/07/08	13	176.50	13	176.96	175.50	0	11,343	0.00%
2019/07/05	47	180.00	65	179.63	180.00	-18	11,643	-0.15%
2019/07/04	91	181.07	91	180.41	181.00	0	11,724	0.00%
2019/07/03	29	174.72	9	173.83	173.50	20	11,837	0.17%
2019/07/02	8	168.81	15	170.23	172.00	-7	11,794	-0.06%
2019/07/01	27	170.07	27	169.26	169.50	0	11,839	0.00%
2019/06/28	2	163.00	1	164.00	164.00	1	11,765	0.01%
2019/06/27	7	164.71	38	165.00	164.00	-31	12,070	-0.26%
2019/06/26	2	163.00	6	163.92	163.00	-4	12,199	-0.03%
2019/06/25	8	165.19	6	165.42	162.50	2	12,310	0.02%
2019/06/24	12	163.71	12	163.21	167.00	0	12,404	0.00%
2019/06/21	17	164.59	20	165.00	162.00	-3	12,386	-0.02%
2019/06/20	128	164.69	88	164.31	165.50	40	12,365	0.32%	大買/
2019/06/19	5	155.10	5	155.10	155.00	0	12,199	0.00%
2019/06/18	6	153.50	6	153.92	152.00	0	12,204	0.00%
2019/06/17	10	153.15	10	153.80	155.00	0	12,313	0.00%
2019/06/14	14	153.11	12	152.96	151.00	2	12,334	0.02%
2019/06/13	3	150.33	2	150.50	149.50	1	12,405	0.01%
2019/06/12	2	150.25	3	151.17	152.00	-1	12,688	-0.01%
2019/06/11	23	150.33	22	149.20	151.00	1	12,806	0.01%
2019/06/10	22	150.66	24	150.81	150.00	-2	12,812	-0.02%
2019/06/06	40	148.39	39	148.91	146.50	1	12,917	0.01%
2019/06/05	39	158.29	39	156.88	155.00	0	12,844	0.00%
2019/06/04	7	159.50	8	159.56	158.50	-1	12,875	-0.01%
2019/06/03	9	158.78	4	158.38	157.00	5	12,920	0.04%
2019/05/31	7	162.07	5	159.40	159.00	2	12,944	0.02%
2019/05/30	33	159.14	33	157.98	156.00	0	12,919	0.00%
2019/05/29	32	158.59	32	158.42	160.50	0	12,979	0.00%
2019/05/28	5	154.90	7	155.07	156.00	-2	13,367	-0.01%
2019/05/27	16	155.03	15	153.53	153.50	1	13,712	0.01%
2019/05/24	17	158.12	17	156.65	154.00	0	13,955	0.00%
2019/05/23	48	158.44	46	159.24	157.00	2	14,456	0.01%
2019/05/22	15	166.93	12	168.04	164.00	3	14,594	0.02%
2019/05/21	24	166.90	31	165.82	167.50	-7	14,954	-0.05%
2019/05/20	11	166.00	6	164.92	163.50	5	15,046	0.03%
2019/05/17	35	164.10	36	164.24	164.00	-1	15,252	-0.01%
2019/05/16	21	167.17	24	166.92	164.00	-3	15,513	-0.02%
2019/05/15	45	169.16	51	168.51	170.50	-6	15,760	-0.04%
2019/05/14	16	164.16	23	162.39	166.00	-7	16,282	-0.04%
2019/05/13	38	168.68	39	169.69	163.00	-1	16,483	-0.01%
2019/05/10	53	176.44	51	176.65	176.00	2	16,440	0.01%
2019/05/09	12	177.29	12	179.00	174.00	0	16,346	0.00%
2019/05/08	25	177.90	25	177.06	180.50	0	16,422	0.00%
2019/05/07	13	182.62	8	182.69	180.50	5	16,671	0.03%
2019/05/06	13	181.92	21	182.69	180.00	-8	16,917	-0.05%
2019/05/03	21	188.74	12	188.54	187.50	9	16,800	0.05%
2019/05/02	15	187.40	16	187.63	190.00	-1	16,783	-0.01%
2019/04/30	30	187.37	31	186.50	189.00	-1	16,826	-0.01%
2019/04/29	28	193.86	53	195.28	185.00	-25	16,806	-0.15%
2019/04/26	15	205.37	12	206.08	204.50	3	16,612	0.02%
2019/04/25	20	204.63	31	204.11	209.00	-11	16,732	-0.07%
2019/04/24	17	211.85	20	210.70	208.50	-3	16,749	-0.02%
2019/04/23	26	212.94	54	214.72	212.50	-28	16,918	-0.17%
2019/04/22	19	223.18	22	220.59	218.00	-3	16,877	-0.02%
2019/04/19	20	224.53	16	223.78	224.00	4	17,096	0.02%
2019/04/18	52	228.65	29	228.81	220.50	23	17,259	0.13%
2019/04/17	24	223.19	32	225.81	225.00	-8	17,397	-0.05%
2019/04/16	15	215.87	17	213.29	213.00	-2	17,193	-0.01%
2019/04/15	21	210.50	24	210.94	212.00	-3	17,210	-0.02%
2019/04/12	40	207.44	31	208.50	206.00	9	17,431	0.05%
2019/04/11	65	209.26	63	209.26	207.00	2	17,404	0.01%
2019/04/10	17	205.21	19	204.66	204.00	-2	17,108	-0.01%
2019/04/09	56	203.86	52	202.52	206.00	4	17,053	0.02%
2019/04/08	27	197.20	27	198.22	195.00	0	16,913	0.00%
2019/04/03	85	195.93	93	196.06	196.00	-8	17,042	-0.05%
2019/04/02	30	193.25	26	192.71	192.00	4	17,040	0.02%
2019/04/01	42	195.68	34	197.01	193.00	8	17,076	0.05%
2019/03/29	29	198.09	29	198.47	200.00	0	16,838	0.00%
2019/03/28	29	196.36	43	195.99	195.00	-14	17,083	-0.08%
2019/03/27	13	192.92	15	194.10	197.00	-2	17,277	-0.01%
2019/03/26	14	190.04	13	190.88	190.50	1	17,363	0.01%
2019/03/25	16	187.50	28	188.16	188.00	-12	17,546	-0.07%
2019/03/22	46	195.12	32	194.91	194.50	14	17,700	0.08%
2019/03/21	8	189.88	20	190.50	192.00	-12	17,885	-0.07%
2019/03/20	26	189.73	26	190.13	190.00	0	18,320	0.00%
2019/03/19	8	187.69	8	188.63	187.00	0	18,539	0.00%
2019/03/18	12	190.46	12	190.92	189.00	0	19,030	0.00%
2019/03/15	38	187.71	37	188.09	187.00	1	19,336	0.01%
2019/03/14	6	185.17	6	185.33	183.00	0	19,702	0.00%
2019/03/13	12	182.83	14	182.89	185.00	-2	20,134	-0.01%
2019/03/12	26	183.48	30	183.70	180.00	-4	20,526	-0.02%
2019/03/11	40	178.79	42	178.58	181.00	-2	21,051	-0.01%
2019/03/08	23	174.17	19	173.68	178.00	4	21,080	0.02%
2019/03/07	10	178.80	6	181.42	178.00	4	21,465	0.02%
2019/03/06	15	183.30	15	183.87	183.00	0	21,878	0.00%
2019/03/05	25	182.98	36	183.31	182.50	-11	22,386	-0.05%
2019/03/04	28	182.43	11	181.86	186.00	17	22,659	0.08%
2019/02/27	128	185.37	124	184.02	181.00	4	22,734	0.02%	大買/大賣/
2019/02/26	83	200.63	63	200.36	194.50	20	22,660	0.09%
2019/02/25	12	200.92	18	199.97	199.00	-6	22,927	-0.03%
2019/02/22	100	199.84	95	200.19	197.00	5	23,165	0.02%
2019/02/21	29	193.31	30	193.88	197.50	-1	23,107	0.00%
2019/02/20	86	195.20	77	194.92	193.00	9	23,293	0.04%
2019/02/19	33	190.41	29	190.74	188.50	4	23,828	0.02%
2019/02/18	37	188.38	44	188.89	189.00	-7	24,253	-0.03%
2019/02/15	44	188.13	39	187.50	184.50	5	24,650	0.02%
2019/02/14	66	197.48	68	198.34	195.50	-2	24,932	-0.01%
2019/02/13	34	193.12	37	193.65	198.50	-3	25,261	-0.01%
2019/02/12	68	177.83	77	178.59	180.50	-9	25,494	-0.04%
2019/02/11	34	171.57	26	172.75	171.00	8	25,993	0.03%
2019/01/30	24	172.33	23	172.50	171.00	1	26,747	0.00%
2019/01/29	22	170.55	22	170.95	171.50	0	27,304	0.00%
2019/01/28	67	176.57	97	177.54	174.50	-30	27,836	-0.11%
2019/01/25	97	172.05	71	171.02	175.00	26	28,164	0.09%
2019/01/24	24	166.40	24	166.15	164.00	0	28,323	0.00%
2019/01/23	35	163.40	35	162.79	166.00	0	28,942	0.00%
2019/01/22	22	165.50	20	165.78	163.00	2	29,421	0.01%
2019/01/21	51	170.22	50	169.96	168.00	1	29,895	0.00%
2019/01/18	26	164.56	78	164.64	166.00	-52	30,475	-0.17%
2019/01/17	39	165.91	37	166.88	162.50	2	30,799	0.01%
2019/01/16	24	163.25	26	163.50	164.00	-2	31,293	-0.01%
2019/01/15	38	159.99	38	159.89	162.50	0	31,574	0.00%
2019/01/14	24	155.17	24	155.52	156.50	0	31,733	0.00%
2019/01/11	66	158.27	66	159.16	155.00	0	32,236	0.00%
2019/01/10	49	155.22	44	155.75	154.50	5	32,511	0.02%
2019/01/09	100	155.10	101	154.63	157.50	-1	32,654	0.00%	大賣/
2019/01/08	28	146.04	28	145.91	146.00	0	32,780	0.00%
2019/01/07	50	146.80	54	146.94	148.00	-4	33,249	-0.01%
2019/01/04	104	138.88	104	138.40	140.00	0	33,772	0.00%	大買/大賣/
2019/01/03	38	151.32	34	152.41	144.50	4	33,796	0.01%
2019/01/02	24	155.25	27	154.17	154.00	-3	34,304	-0.01%
2018/12/28	60	157.51	60	157.50	154.00	0	35,035	0.00%
2018/12/27	65	156.02	68	155.97	156.50	-3	35,617	-0.01%
2018/12/26	88	155.16	90	155.49	149.50	-2	35,767	-0.01%
2018/12/25	86	154.06	54	153.67	155.00	32	35,793	0.09%
2018/12/24	32	158.05	32	158.23	160.00	0	36,010	0.00%
2018/12/22	57	157.20	54	157.05	158.00	3	36,221	0.01%
2018/12/21	128	156.18	127	155.94	160.00	1	36,796	0.00%	大買/大賣/
2018/12/20	57	157.62	60	157.86	155.50	-3	36,824	-0.01%
2018/12/19	84	163.48	81	163.79	162.00	3	36,803	0.01%
2018/12/18	42	160.80	40	161.06	160.50	2	36,925	0.01%
2018/12/17	120	164.31	107	164.67	165.00	13	37,183	0.03%	大買/大賣/
2018/12/14	110	161.38	118	160.89	165.50	-8	37,578	-0.02%	大買/大賣/
2018/12/13	117	167.47	120	167.61	164.00	-3	37,772	-0.01%	大買/大賣/
2018/12/12	62	171.96	69	172.05	172.50	-7	37,705	-0.02%
2018/12/11	119	167.64	103	167.81	167.50	16	37,633	0.04%	大買/大賣/
2018/12/10	107	173.39	111	173.40	167.50	-4	37,694	-0.01%	大買/大賣/
2018/12/07	132	183.48	135	182.59	184.50	-3	37,629	-0.01%	大買/大賣/
2018/12/06	56	192.44	50	195.00	183.50	6	37,420	0.02%
2018/12/05	101	202.96	99	203.11	203.50	2	37,372	0.01%	大買/
2018/12/04	81	211.73	81	211.35	210.50	0	37,491	0.00%
2018/12/03	9	201.72	12	201.04	206.00	-3	37,334	-0.01%
2018/11/30	142	184.14	142	184.77	187.50	0	37,672	0.00%	大買/大賣/
2018/11/29	232	183.38	233	182.73	179.00	-1	37,535	0.00%	大買/大賣/
2018/11/28	127	177.07	129	178.35	178.00	-2	37,692	-0.01%	大買/大賣/
2018/11/27	76	168.80	79	169.30	172.50	-3	37,412	-0.01%
2018/11/26	111	165.31	110	164.88	167.00	1	37,304	0.00%	大買/大賣/
2018/11/23	166	165.13	173	164.24	162.00	-7	37,320	-0.02%	大買/大賣/
2018/11/22	188	172.01	180	172.70	165.50	8	37,269	0.02%	大買/大賣/
2018/11/21	105	166.42	122	166.14	172.50	-17	37,278	-0.05%	大買/大賣/
2018/11/20	216	166.62	207	165.78	164.00	9	37,202	0.02%	大買/大賣/
2018/11/19	146	167.60	139	167.00	166.50	7	37,144	0.02%	大買/大賣/
2018/11/16	203	168.66	195	169.17	165.50	8	37,004	0.02%	大買/大賣/
2018/11/15	180	161.79	189	161.84	164.00	-9	36,272	-0.02%	大買/大賣/
2018/11/14	250	160.22	248	159.85	158.00	2	36,215	0.01%	大買/大賣/
2018/11/13	210	149.63	213	150.19	157.00	-3	36,005	-0.01%	大買/大賣/
2018/11/12	212	155.00	202	154.87	154.00	10	36,022	0.03%	大買/大賣/
2018/11/09	283	156.96	290	157.55	162.00	-7	35,771	-0.02%	大買/大賣/
2018/11/08	124	160.72	139	161.27	154.00	-15	35,269	-0.04%	大買/大賣/
2018/11/07	373	147.04	370	146.21	156.00	3	34,929	0.01%	大買/大賣/
2018/11/06	217	150.50	202	151.10	142.00	15	34,452	0.04%	大買/大賣/
2018/11/05	213	156.61	191	156.34	157.50	22	34,168	0.06%	大買/大賣/
2018/11/02	68	154.15	69	152.95	157.50	-1	33,749	0.00%
2018/11/01	179	140.42	203	138.59	143.50	-24	33,412	-0.07%	大買/大賣/
2018/10/31	282	126.34	285	127.16	130.50	-3	33,151	-0.01%	大買/大賣/
2018/10/30	131.1	124.94	130	125.10	119.00	1.1	32,659	0.00%	大買/大賣/
2018/10/29	157	127.51	160	127.64	131.50	-3	32,563	-0.01%	大買/大賣/
2018/10/26	161	130.21	158	130.13	127.00	3	32,201	0.01%	大買/大賣/
2018/10/25	66	132.36	87	132.28	128.50	-21	31,833	-0.07%
2018/10/24	163.1	147.35	161	147.10	142.50	2.1	31,832	0.01%	大買/大賣/
2018/10/23	99	157.94	109	157.77	148.50	-10	31,323	-0.03%	大賣/
2018/10/22	114	158.71	114	158.66	162.00	0	30,979	0.00%	大買/大賣/
2018/10/19	110	165.91	73	165.50	163.00	37	30,862	0.12%	大買/
2018/10/18	78	175.37	77	175.64	176.50	1	30,534	0.00%
2018/10/17	77	174.75	79	175.53	170.50	-2	30,245	-0.01%
2018/10/16	105	172.80	104	172.88	171.50	1	30,179	0.00%	大買/大賣/
2018/10/15	123	169.04	126	167.55	168.50	-3	30,007	-0.01%	大買/大賣/
2018/10/12	101	162.81	105	162.62	165.00	-4	29,748	-0.01%	大買/大賣/
2018/10/11	29.1	158.37	23	157.52	156.50	6.1	29,434	0.02%
2018/10/09	219	173.89	224	173.56	173.50	-5	29,344	-0.02%	大買/大賣/
2018/10/08	177.2	174.24	166	173.95	172.00	11.2	28,780	0.04%	大買/大賣/
2018/10/05	95	197.45	102	196.00	183.00	-7	28,198	-0.02%	大賣/
2018/10/04	89	207.10	84	207.73	203.00	5	27,748	0.02%
2018/10/03	54	207.81	57	208.16	205.00	-3	27,498	-0.01%
2018/10/02	130	214.31	130	214.18	208.00	0	27,455	0.00%	大買/大賣/
2018/10/01	103	211.11	98	211.31	211.50	5	27,457	0.02%	大買/
2018/09/28	92	211.69	97	211.06	213.00	-5	27,546	-0.02%
2018/09/27	63	220.61	66	220.83	212.00	-3	27,105	-0.01%
2018/09/26	52	234.41	46	232.67	227.00	6	26,961	0.02%
2018/09/25	64	233.72	65	234.68	234.50	-1	27,071	0.00%
2018/09/21	100	229.72	108	229.96	235.00	-8	27,043	-0.03%	大賣/
2018/09/20	126	222.33	125	221.90	223.00	1	26,835	0.00%	大買/大賣/
2018/09/19	89	233.78	90	234.02	221.50	-1	26,384	0.00%
2018/09/18	62	241.90	51	240.74	234.50	11	26,059	0.04%
2018/09/17	60	251.20	61	251.66	253.00	-1	25,760	0.00%
2018/09/14	115	245.07	119	243.46	251.50	-4	25,582	-0.02%	大買/大賣/
2018/09/13	114	243.05	119	243.63	233.50	-5	25,169	-0.02%	大買/大賣/
2018/09/12	134	238.95	129	238.28	240.50	5	25,005	0.02%	大買/大賣/
2018/09/11	178	249.08	182	249.67	247.00	-4	24,883	-0.02%	大買/大賣/
2018/09/10	203	240.36	202	238.92	247.00	1	24,401	0.00%	大買/大賣/
2018/09/07	216	243.67	216	245.29	238.00	0	23,974	0.00%	大買/大賣/
2018/09/06	93	261.50	89	262.24	256.50	4	23,467	0.02%
2018/09/05	123	275.66	121	275.86	267.00	2	23,089	0.01%	大買/大賣/
2018/09/04	110	280.70	107	281.86	283.50	3	22,846	0.01%	大買/大賣/
2018/09/03	82	295.63	67	296.31	283.50	15	22,246	0.07%
2018/08/31	42	309.71	42	311.25	314.50	0	22,018	0.00%
2018/08/30	46	315.74	47	314.52	312.50	-1	22,071	0.00%
2018/08/29	96	309.23	98	309.43	315.00	-2	21,949	-0.01%
2018/08/28	144	309.03	133	308.91	303.00	11	21,744	0.05%	大買/大賣/
2018/08/27	70	301.47	75	300.48	308.50	-5	21,249	-0.02%
2018/08/24	123	275.66	131	275.55	280.50	-8	20,990	-0.04%	大買/大賣/
2018/08/23	85	270.45	88	270.65	264.00	-3	21,241	-0.01%
2018/08/22	71	277.88	67	278.34	275.00	4	21,312	0.02%
2018/08/21	166	280.62	161	279.63	282.50	5	21,310	0.02%	大買/大賣/
2018/08/20	109	262.91	114	264.34	278.50	-5	21,135	-0.02%	大買/大賣/
2018/08/17	224	275.84	222	275.83	261.00	2	21,063	0.01%	大買/大賣/
2018/08/16	102	260.89	110	258.79	270.00	-8	20,840	-0.04%	大買/大賣/
2018/08/15	94	244.87	97	245.61	245.50	-3	20,887	-0.01%
2018/08/14	158	246.74	152	246.67	252.00	6	20,817	0.03%	大買/大賣/
2018/08/13	50	258.37	48	259.01	244.00	2	20,314	0.01%
2018/08/10	102	285.81	96	286.63	271.00	6	19,989	0.03%	大買/
2018/08/09	41	303.26	40	302.78	299.00	1	19,664	0.01%
2018/08/08	45	312.97	45	317.24	295.00	0	19,452	0.00%
2018/08/07	18	308.31	22	308.27	320.50	-4	19,197	-0.02%
2018/08/06	17	301.12	12	300.29	291.50	5	18,969	0.03%
2018/08/03	61	306.15	61	298.98	289.00	0	18,863	0.00%
2018/08/02	26	318.73	26	324.40	308.50	0	18,451	0.00%
2018/08/01	102	346.05	100	342.25	342.50	2	18,298	0.01%	大買/
2018/07/31	94	365.11	94.3	368.66	347.00	-0.3	17,989	0.00%
2018/07/30	10	397.45	21	403.21	382.00	-11	17,887	-0.06%
2018/07/27	17	426.88	18	425.33	424.00	-1	18,156	-0.01%
2018/07/26	69	423.59	67	422.84	420.50	2	18,569	0.01%
2018/07/25	57	398.35	46	399.04	415.00	11	18,642	0.06%
2018/07/24	51	378.56	60	378.43	391.00	-9	18,778	-0.05%
2018/07/23	88	351.19	77	352.19	369.50	11	18,700	0.06%
2018/07/20	54	359.42	66	361.72	344.00	-12	18,499	-0.06%
2018/07/19	63	379.21	61	379.70	382.00	2	18,355	0.01%
2018/07/18	45	407.09	42	395.85	383.50	3	18,399	0.02%
2018/07/17	42	395.58	49	396.97	412.00	-7	18,211	-0.04%
2018/07/16	25	423.50	23	419.39	405.50	2	18,356	0.01%
2018/07/13	40	442.40	41	441.89	435.50	-1	18,736	-0.01%
2018/07/12	40	420.65	46	421.05	438.00	-6	18,883	-0.03%
2018/07/11	22	402.80	17	402.56	406.50	5	19,266	0.03%
2018/07/10	43	408.17	46	405.01	414.50	-3	19,343	-0.02%
2018/07/09	52	413.50	48	414.44	396.00	4	19,177	0.02%
2018/07/06	44	401.95	41	401.00	410.00	3	18,816	0.02%
2018/07/05	26	438.17	24	436.83	418.00	2	18,552	0.01%
2018/07/04	38	444.76	37	445.64	451.50	1	18,560	0.01%
2018/07/03	71	460.34	69	461.98	450.00	2	18,296	0.01%
2018/07/02	47	442.51	47	446.44	458.50	0	17,979	0.00%
2018/06/29	49	405.43	44	407.66	417.00	5	17,729	0.03%
2018/06/28	19	382.00	19	382.05	390.00	0	17,478	0.00%
2018/06/27	50	381.40	53	379.98	372.50	-3	17,477	-0.02%
2018/06/26	21	339.88	22	338.98	358.50	-1	17,256	-0.01%
2018/06/25	21	325.21	22.6	323.96	326.00	-1.6	17,216	-0.01%
2018/06/22	68	334.54	68	338.40	320.50	0	17,293	0.00%
2018/06/21	51	361.74	52	359.97	350.00	-1	17,171	-0.01%
2018/06/20	19	365.97	20	363.18	357.00	-1	17,200	-0.01%
2018/06/19	24	399.27	23.4	401.83	394.00	0.6	17,286	0.00%
2018/06/15	50	410.04	55	398.06	411.00	-5	17,344	-0.03%
2018/06/14	12	402.33	7	404.71	394.00	5	17,317	0.03%
2018/06/13	50	398.10	50	403.00	405.00	0	17,391	0.00%
2018/06/12	32	405.42	34	406.53	407.00	-2	17,416	-0.01%
2018/06/11	33	414.76	30	418.40	414.50	3	17,489	0.02%
2018/06/08	11	410.36	16	411.56	407.50	-5	17,540	-0.03%
2018/06/07	35	412.53	30	411.85	415.50	5	17,441	0.03%
2018/06/06	7	381.43	8	385.44	390.50	-1	17,153	-0.01%
2018/06/05	60	362.66	64	370.64	355.00	-4	16,994	-0.02%
2018/06/04	12	382.63	11	382.14	378.00	1	16,800	0.01%
2018/06/01	22	380.52	23	379.54	378.00	-1	16,659	-0.01%
2018/05/31	86	389.09	89	388.83	387.50	-3	16,539	-0.02%
2018/05/30	70	370.11	70	370.99	385.00	0	15,925	0.00%
2018/05/29	61	366.58	58	368.45	366.50	3	15,659	0.02%
2018/05/28	82	364.44	85	358.96	373.50	-3	15,466	-0.02%
2018/05/25	87	334.07	89	329.81	340.00	-2	15,140	-0.01%
2018/05/24	144	303.38	136	303.75	314.00	8	14,818	0.05%	大買/大賣/
2018/05/23	73	320.86	66	323.92	306.00	7	14,468	0.05%
2018/05/22	13	329.58	17	332.91	340.00	-4	13,948	-0.03%
2018/05/21	1	305.00	0	0.00	309.50	1	13,624	0.01%
2018/05/18	5	284.20	6	286.50	281.50	-1	13,546	-0.01%
2018/05/16	2	319.50	1	305.00	312.50	1	13,429	0.01%
2018/05/15	1	312.50	0	0.00	312.50	1	13,411	0.01%
2018/05/14	3	281.00	1	284.00	284.50	2	13,411	0.01%
2018/05/11	1	283.00	2	268.50	259.00	-1	13,396	-0.01%
2018/05/10	1	260.00	4	255.38	261.00	-3	13,388	-0.02%
2018/05/09	2	240.25	2	247.25	246.00	0	13,324	0.00%
2018/05/08	4	236.13	3	237.33	232.00	1	13,264	0.01%
2018/05/07	87	241.78	88	244.03	249.50	-1	13,232	-0.01%
2018/05/04	81	230.28	76	230.70	227.00	5	12,909	0.04%
2018/05/03	132	212.08	133	209.03	225.00	-1	12,582	-0.01%	大買/大賣/
2018/05/02	38	198.75	44	198.93	206.00	-6	12,074	-0.05%
2018/04/30	131	189.34	130	188.87	187.50	1	11,809	0.01%	大買/大賣/
2018/04/27	35	183.51	37	182.49	188.00	-2	11,518	-0.02%
2018/04/26	21	173.86	19	173.42	171.00	2	11,358	0.02%
2018/04/25	43	174.16	16	174.47	168.00	27	11,272	0.24%
2018/04/24	48	179.85	45	179.88	172.00	3	11,178	0.03%
2018/04/23	1	176.00	5	179.00	180.00	-4	10,937	-0.04%
2018/04/20	117	177.31	112	170.71	164.00	5	10,913	0.05%	大買/大賣/
2018/04/19	45	177.67	45	177.44	181.00	0	10,651	0.00%
2018/04/18	87	160.97	77	160.93	169.00	10	10,175	0.10%
2018/04/17	140	152.98	143	152.95	157.50	-3	9,912	-0.03%	大買/大賣/
2018/04/16	46	139.61	108	142.64	145.50	-62	9,297	-0.67%	大賣/
2018/04/13	9	131.83	8	132.00	132.50	1	9,036	0.01%
2018/04/12	3	128.33	4	127.63	128.00	-1	8,959	-0.01%
2018/04/11	40	131.43	88	128.78	129.00	-48	8,959	-0.54%
2018/04/10	46	127.85	45	127.63	129.50	1	8,925	0.01%
2018/04/09	19	119.18	3	118.00	122.00	16	8,811	0.18%
2018/04/03	1	120.00	0	0.00	120.00	1	8,832	0.01%
2018/04/02	26	121.48	16	121.03	121.50	10	8,763	0.11%
2018/03/31	20	121.13	1	121.00	120.00	19	8,657	0.22%
2018/03/30	57	123.29	57	120.81	119.00	0	8,711	0.00%
2018/03/29	4	116.75	7	116.36	118.50	-3	8,524	-0.04%
2018/03/28	18	115.33	19	114.87	115.00	-1	8,432	-0.01%
2018/03/27	52	117.63	49	117.44	119.50	3	8,394	0.04%
2018/03/26	8	112.38	7	112.07	111.00	1	8,231	0.01%
2018/03/23	51	115.50	52	116.06	112.50	-1	8,240	-0.01%
2018/03/22	25	122.02	29	121.55	119.50	-4	8,166	-0.05%
2018/03/21	5	112.40	5	112.50	112.50	0	7,858	0.00%
2018/03/20	18	111.56	18	112.33	109.50	0	7,735	0.00%
2018/03/19	13	109.31	11	109.32	110.00	2	7,620	0.03%
2018/03/16	35	106.93	58.3	107.10	105.00	-23.3	7,456	-0.31%
2018/03/15	29	102.97	27	104.02	106.00	2	7,295	0.03%
2018/03/14	28	98.83	34	99.37	98.50	-6	7,094	-0.08%
2018/03/13	1	96.30	2	95.70	96.00	-1	6,960	-0.01%
2018/03/12	2	93.90	2	94.00	95.40	0	6,943	0.00%
2018/03/09	4	93.88	3	94.00	93.00	1	6,918	0.01%
2018/03/07	5	94.32	4	94.93	93.10	1	6,963	0.01%
2018/03/06	10	95.81	10	95.85	95.10	0	6,992	0.00%
2018/03/05	9	93.82	16	93.86	93.80	-7	6,990	-0.10%
2018/03/02	27	91.76	24	91.02	91.10	3	6,972	0.04%
2018/03/01	4	88.95	5	88.48	89.90	-1	6,982	-0.01%
2018/02/27	2	86.85	1	86.70	86.40	1	7,003	0.01%
2018/02/26	9	86.94	12	85.49	87.50	-3	7,019	-0.04%
2018/02/23	2	87.40	1	87.50	83.30	1	6,937	0.01%
2018/02/22	4	86.05	4	86.45	85.70	0	6,866	0.00%
2018/02/21	0	0.00	20	85.94	86.40	-20	6,865	-0.29%
2018/02/12	22	84.86	19	84.06	83.60	3	6,864	0.04%
2018/02/09	11	83.93	6	84.07	84.20	5	6,924	0.07%
2018/02/08	37	87.00	7	88.44	88.00	30	6,952	0.43%
2018/02/07	17	91.14	9	90.51	89.20	8	6,924	0.12%
2018/02/06	31	89.94	21	89.30	87.30	10	6,841	0.15%
2018/02/05	8	93.43	7	93.30	96.20	1	6,701	0.01%
2018/02/02	18	99.63	19	99.51	95.80	-1	6,646	-0.02%
2018/02/01	8	97.80	3	98.23	98.00	5	6,548	0.08%
2018/01/31	4	98.33	2	98.65	98.30	2	6,512	0.03%
2018/01/30	4	97.20	8	97.63	97.50	-4	6,446	-0.06%
2018/01/29	6	95.18	7	95.07	98.00	-1	6,372	-0.02%
2018/01/26	35	91.61	34	92.21	92.20	1	6,257	0.02%
2018/01/25	106	98.60	106	95.19	95.40	0	6,086	0.00%	大買/大賣/
2018/01/24	111	100.17	111	97.89	98.30	0	6,071	0.00%	大買/大賣/
2018/01/23	96	105.92	95	102.82	100.00	1	5,920	0.02%
2018/01/22	53	105.97	50	106.48	108.50	3	5,765	0.05%
2018/01/19	43	101.22	40	103.21	103.00	3	5,632	0.05%
2018/01/18	18	99.96	19	100.44	103.00	-1	5,541	-0.02%
2018/01/17	1	95.20	3	94.47	96.40	-2	5,378	-0.04%
2018/01/16	7	98.37	7	98.90	96.30	0	5,247	0.00%
2018/01/15	36	96.45	33	97.15	96.60	3	5,072	0.06%
2018/01/12	1	102.00	1	103.50	101.00	0	4,902	0.00%
2018/01/11	8	103.88	6	103.58	102.50	2	4,819	0.04%
2018/01/10	10	106.40	4	106.25	105.00	6	4,689	0.13%
2018/01/09	2	109.00	2	108.50	109.00	0	4,688	0.00%
2018/01/08	1	113.50	0	0.00	110.00	1	4,666	0.02%
2018/01/05	5	115.30	4	116.63	116.00	1	4,630	0.02%
2018/01/04	49	115.72	51	116.84	117.00	-2	4,571	-0.04%
2018/01/03	20	107.78	22	107.64	111.50	-2	4,456	-0.04%
2018/01/02	8	101.88	7	102.64	101.50	1	4,329	0.02%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

群益金鼎-土城券商分點個股進出
群益金鼎-土城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

群益金鼎-土城 券商分點個股進出 群益金鼎-土城 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

群益金鼎-土城券商分點個股進出
群益金鼎-土城券商分點全部個股操作績效/獲利分析