華新科 (2492)-群益金鼎-大甲券商分點個股進出

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
115.0
漲跌
--
漲幅
0.00%
成交量
2,218張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/08	0	0.00	10	114.75	115.00	-10	3,979	-0.25%
2024/05/07	1	114.50	3	114.00	115.00	-2	3,973	-0.05%
2024/05/06	18	116.22	8	116.56	116.00	10	3,960	0.25%
2024/05/03	5	117.60	25.1	118.52	117.00	-20.1	3,910	-0.51%
2024/05/02	12	111.50	0	0.00	112.50	12	3,631	0.33%
2024/04/30	2	112.75	1	111.50	111.50	1	3,644	0.03%
2024/04/29	1	114.00	13	113.81	114.50	-12	3,622	-0.33%
2024/04/26	14	108.00	2	107.50	107.00	12	3,558	0.34%
2024/04/24	0	0.00	1	109.00	110.50	-1	3,638	-0.03%
2024/04/22	1	107.00	4	108.00	106.50	-3	3,764	-0.08%
2024/04/19	6	105.75	1	107.50	104.00	5	3,792	0.13%
2024/04/18	0	0.00	2	106.00	106.50	-2	3,779	-0.05%
2024/04/16	1	105.50	2	106.50	104.50	-1	3,764	-0.03%
2024/04/15	0	0.00	5	110.50	110.00	-5	3,719	-0.13%
2024/04/12	14	115.29	0	0.00	114.50	14	3,703	0.38%
2024/04/11	0	0.00	6	114.33	113.50	-6	3,698	-0.16%
2024/04/10	8	117.69	1	118.00	117.50	7	3,684	0.19%
2024/04/09	3	117.17	0	0.00	117.50	3	3,712	0.08%
2024/04/08	5	120.80	0	0.00	118.00	5	3,718	0.13%
2024/04/03	7.1	120.07	5	119.00	119.00	2.1	3,669	0.06%
2024/04/02	6	123.17	2.1	121.79	120.50	4	3,630	0.11%
2024/04/01	2.5	119.10	2	121.00	124.00	0.5	3,358	0.01%
2024/03/29	4	115.88	23	115.70	113.00	-19	3,016	-0.63%
2024/03/28	0	0.00	26	112.02	111.50	-26	2,842	-0.91%
2024/03/27	0.3	108.50	2	109.00	109.00	-1.7	2,777	-0.06%
2024/03/25	1.4	110.00	1	111.50	109.50	0.4	2,803	0.01%
2024/03/21	36	108.40	2	108.00	109.00	34	2,890	1.18%
2024/03/20	2	108.50	1	107.00	107.00	1	3,059	0.03%
2024/03/19	2	107.50	0	0.00	108.00	2	3,137	0.06%
2024/03/18	2.3	107.28	0	0.00	107.50	2.3	3,172	0.07%
2024/03/15	2	107.00	0	0.00	106.50	2	3,214	0.06%
2024/03/14	6	106.92	1	108.00	107.50	5	3,330	0.15%
2024/03/11	0	0.00	5	104.10	104.00	-5	3,469	-0.14%
2024/03/08	3	103.17	1	103.00	102.50	2	3,657	0.05%
2024/03/07	4	106.38	1	104.50	104.50	3	3,746	0.08%
2024/03/05	0	0.00	1	108.00	108.00	-1	4,272	-0.02%
2024/03/04	0	110.50	1	109.50	109.00	-1	4,763	-0.02%
2024/03/01	2	111.25	0	0.00	110.50	2	4,872	0.04%
2024/02/29	3	112.00	21	114.40	112.00	-18	4,915	-0.37%
2024/02/27	22	109.30	1	108.50	108.50	21	5,122	0.41%
2024/02/26	1	109.00	1	111.00	111.50	0	5,182	0.00%
2024/02/22	2	112.50	21	112.50	113.00	-19	5,213	-0.36%
2024/02/21	1	114.00	4	113.00	113.00	-3	5,245	-0.06%
2024/02/20	0	0.00	12	112.42	112.50	-12	5,234	-0.23%
2024/02/19	0	0.00	2	113.75	114.00	-2	5,224	-0.04%
2024/02/16	2	112.00	0.1	112.50	112.50	2	5,225	0.04%
2024/02/15	30	111.83	0	0.00	111.50	30	5,289	0.57%
2024/02/05	3	108.17	0	0.00	108.00	3	5,281	0.06%
2024/01/30	1.1	108.05	0	0.00	108.00	1.1	5,591	0.02%
2024/01/29	1	110.50	0	0.00	110.50	1	5,693	0.02%
2024/01/23	6	110.00	0	0.00	110.00	6	6,637	0.09%
2024/01/22	0	0.00	0	109.00	108.00	0	6,635	0.00%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	3	113.50	11	107.73	107.00	-8	6,572	-0.12%
2024/01/16	20	111.50	0	0.00	111.00	20	6,437	0.31%
2024/01/15	1	115.00	21	114.45	114.50	-20	6,419	-0.31%
2024/01/12	20	109.50	1	109.50	110.00	19	6,378	0.30%
2024/01/11	0	0.00	1	111.00	112.50	-1	6,351	-0.02%
2024/01/10	0	0.00	4	112.50	111.50	-4	6,356	-0.06%
2024/01/09	0	0.00	1	113.50	113.00	-1	6,372	-0.02%
2024/01/08	0.1	114.50	1	114.00	114.00	-1	6,387	-0.01%
2024/01/05	1	116.00	1	116.00	116.00	0	6,411	0.00%
2024/01/04	3	116.33	3	116.17	116.00	0	6,476	0.00%
2024/01/03	2	119.00	3	118.00	118.00	-1	6,470	-0.02%
2024/01/02	2	123.00	1	121.00	121.00	1	6,421	0.02%
2023/12/29	1	122.50	1	122.50	123.00	0	6,388	0.00%
2023/12/28	2	123.25	1	123.50	123.00	1	6,380	0.02%
2023/12/27	2.1	122.26	1	122.00	122.00	1.1	6,349	0.02%
2023/12/26	1	123.50	1	122.00	122.50	0	6,324	0.00%
2023/12/25	1	123.50	1	124.50	124.00	0	6,276	0.00%
2023/12/21	1	124.00	0	123.50	123.50	1	6,230	0.02%
2023/12/20	1	125.00	0	0.00	124.50	1	6,209	0.02%
2023/12/19	0	0.00	1	125.50	125.00	-1	6,196	-0.02%
2023/12/18	22	128.52	0	0.00	128.50	22	6,165	0.36%
2023/12/15	2	130.50	1	131.50	130.50	1	6,163	0.02%
2023/12/14	4	137.13	3	136.50	134.00	1	6,053	0.02%
2023/12/13	1	132.50	0	0.00	132.50	1	5,999	0.02%
2023/12/12	2	135.25	2	132.50	132.00	0	5,991	0.00%
2023/12/11	2	135.50	2	134.50	134.50	0	5,960	0.00%
2023/12/08	8	132.00	0	0.00	132.50	8	5,858	0.14%
2023/12/07	1.2	133.92	1	135.00	133.00	0.2	5,800	0.00%
2023/12/06	1	135.50	0	0.00	134.00	1	5,791	0.02%
2023/12/05	2.2	140.73	2	138.25	136.50	0.2	5,742	0.00%
2023/12/04	1	142.00	3.2	141.52	140.50	-2.2	5,676	-0.04%
2023/12/01	11	140.68	13	141.31	140.00	-2	5,655	-0.04%
2023/11/30	10.2	138.50	20	138.03	136.50	-9.8	5,545	-0.18%
2023/11/29	9.3	134.99	13.8	135.90	139.50	-4.5	5,607	-0.08%
2023/11/28	0	0.00	6	125.42	127.00	-6	5,566	-0.11%
2023/11/27	3.2	121.14	0	0.00	120.00	3.2	5,470	0.06%
2023/11/24	10.2	125.92	5	125.60	124.00	5.2	5,395	0.10%
2023/11/23	1	120.50	3	120.50	122.00	-2	5,097	-0.04%
2023/11/22	9.7	118.76	14	117.50	120.00	-4.3	4,996	-0.09%
2023/11/21	17	117.09	2	117.50	116.50	15	4,921	0.30%
2023/11/20	2	115.75	1	116.00	116.00	1	4,900	0.02%
2023/11/17	0	0.00	1	119.50	119.50	-1	4,843	-0.02%
2023/11/16	0	0.00	2	117.50	117.00	-2	4,848	-0.04%
2023/11/15	1	117.00	21	117.05	117.00	-20	4,832	-0.41%
2023/11/14	25	118.36	1	117.00	116.50	24	4,799	0.50%
2023/11/13	3	122.17	4	121.50	121.50	-1	4,733	-0.02%
2023/11/10	2	120.50	6	122.33	121.50	-4	4,696	-0.09%
2023/11/09	2	123.50	0	0.00	124.00	2	4,613	0.04%
2023/11/08	3	124.33	1	123.50	123.50	2	4,562	0.04%
2023/11/07	6	123.42	30	125.00	124.50	-24	4,481	-0.54%
2023/11/06	2	123.00	6	123.33	123.50	-4	4,397	-0.09%
2023/11/03	8	122.88	10	122.00	122.00	-2	4,290	-0.05%
2023/11/02	9	117.83	10	116.30	118.50	-1	4,019	-0.02%
2023/11/01	25	111.62	27	112.65	111.00	-2	3,663	-0.05%
2023/10/31	2	104.50	1	107.50	104.50	1	3,393	0.03%
2023/10/30	0	0.00	1	104.00	104.50	-1	3,398	-0.03%
2023/10/27	2	103.50	9	103.44	103.00	-7	3,394	-0.21%
2023/10/26	2	104.25	2	104.00	103.50	0	3,399	0.00%
2023/10/25	2	108.00	0	0.00	107.50	2	3,411	0.06%
2023/10/24	0	0.00	3	108.00	108.50	-3	3,414	-0.09%
2023/10/23	1	107.50	1	106.50	106.50	0	3,406	0.00%
2023/10/20	1	104.00	2	105.25	106.50	-1	3,405	-0.03%
2023/10/19	0	0.00	0	105.50	106.00	0	3,429	0.00%
2023/10/18	3	105.50	1	106.00	105.50	2	3,449	0.06%
2023/10/17	2	107.25	1	107.00	107.00	1	3,445	0.03%
2023/10/16	0	0.00	20	108.00	108.50	-20	3,457	-0.58%
2023/10/13	2	107.00	0	0.00	108.00	2	3,490	0.06%
2023/10/12	1	107.50	20	107.50	108.00	-19	3,510	-0.54%
2023/10/11	0	0.00	4	101.50	102.00	-4	3,454	-0.12%
2023/10/06	0	0.00	1	100.00	99.90	-1	3,476	-0.03%
2023/10/04	0	0.00	1	99.50	99.30	-1	3,489	-0.03%
2023/10/03	2	101.50	1	100.50	100.50	1	3,477	0.03%
2023/09/28	0	0.00	8	102.19	102.50	-8	3,482	-0.23%
2023/09/26	0	0.00	5	102.00	101.50	-5	3,495	-0.14%
2023/09/22	0	0.00	1	102.50	103.50	-1	3,520	-0.03%
2023/09/21	7	101.43	0	0.00	99.60	7	3,548	0.20%
2023/09/20	2	104.50	2	103.00	103.50	0	3,493	0.00%
2023/09/19	1	110.50	1	109.00	106.00	0	3,442	0.00%
2023/09/18	0	0.00	0.1	109.00	108.00	-0.1	3,369	0.00%
2023/09/15	0	0.00	2	108.50	108.00	-2	3,331	-0.06%
2023/09/14	2	106.00	2	106.00	107.00	0	3,297	0.00%
2023/09/12	21	105.29	1	105.00	106.00	20	3,264	0.61%
2023/09/11	2	105.50	1	105.00	105.00	1	3,251	0.03%
2023/09/08	20	106.00	3	105.50	106.00	17	3,229	0.53%
2023/09/07	4	109.00	1	106.50	106.50	3	3,205	0.09%
2023/09/06	3	107.00	1	107.00	111.00	2	3,129	0.06%
2023/09/05	15	109.43	4.1	107.55	107.50	10.9	3,044	0.36%
2023/09/04	11	109.50	9	109.00	107.00	2	2,971	0.07%
2023/09/01	2.1	107.24	38.2	107.57	108.00	-36.1	2,638	-1.37%
2023/08/28	0	0.00	2	95.00	94.90	-2	2,361	-0.08%
2023/08/25	0	0.00	11	95.10	95.00	-11	2,442	-0.45%
2023/08/24	11	95.60	0	0.00	95.40	11	2,458	0.45%
2023/08/22	0	0.00	8	96.50	96.30	-8	2,500	-0.32%
2023/08/18	4	94.25	5	95.58	94.50	-1	2,490	-0.04%
2023/08/17	10	93.84	0	0.00	94.00	10	2,490	0.40%
2023/08/15	0	0.00	0.5	91.10	91.10	-0.5	2,505	-0.02%
2023/08/14	0	0.00	1	92.10	91.10	-1	2,540	-0.04%
2023/08/09	3	90.63	0	0.00	90.30	3	2,610	0.11%
2023/08/04	1	93.40	0	0.00	93.00	1	2,678	0.04%
2023/08/01	1	94.90	0	0.00	94.70	1	2,797	0.04%
2023/07/28	1	93.50	1	95.70	95.70	0	2,962	0.00%
2023/07/27	0	0.00	2	95.60	95.90	-2	2,936	-0.07%
2023/07/26	4	94.28	0	0.00	94.00	4	2,922	0.14%
2023/07/25	0	0.00	1	95.00	95.00	-1	2,934	-0.03%
2023/07/24	7	94.76	2	95.20	94.10	5	2,945	0.17%
2023/07/21	12	98.17	0	0.00	97.30	12	2,935	0.41%
2023/07/20	5	99.66	0	0.00	99.80	5	2,954	0.17%
2023/07/19	12	98.74	0	0.00	98.50	12	2,970	0.40%
2023/07/18	1	99.80	2	99.20	99.30	-1	3,009	-0.03%
2023/07/17	3	100.10	5	99.58	100.50	-2	2,991	-0.07%
2023/07/14	2	97.80	0	0.00	97.90	2	2,973	0.07%
2023/07/13	4	96.68	2	98.00	96.40	2	3,004	0.07%
2023/07/11	1	96.50	2	96.00	96.60	-1	3,173	-0.03%
2023/07/10	1	94.90	0	0.00	94.30	1	3,359	0.03%
2023/07/07	0	0.00	1	93.80	94.70	-1	3,602	-0.03%
2023/06/30	2	95.20	0	0.00	95.40	2	3,864	0.05%
2023/06/29	3	97.30	3	97.20	96.80	0	3,841	0.00%
2023/06/28	0	0.00	1	93.50	93.70	-1	3,778	-0.03%
2023/06/26	1	95.20	0	0.00	94.80	1	3,767	0.03%
2023/06/21	2	96.50	2	95.00	94.90	0	3,782	0.00%
2023/06/19	1	95.30	0	0.00	95.30	1	3,758	0.03%
2023/06/16	8	95.56	0	0.00	95.80	8	3,753	0.21%
2023/06/15	3.1	96.79	1	95.90	96.80	2.1	3,729	0.05%
2023/06/14	3	95.73	0	0.00	95.70	3	3,742	0.08%
2023/06/13	0	0.00	1	96.20	96.10	-1	3,752	-0.03%
2023/06/12	6	94.45	0	0.00	94.80	6	3,752	0.16%
2023/06/09	0	0.00	0	96.20	96.10	0	3,703	0.00%
2023/06/08	1	95.60	3	96.30	95.10	-2	3,694	-0.05%
2023/06/07	4	99.30	0	0.00	99.10	4	3,651	0.11%
2023/06/06	7	100.36	8	102.19	99.00	-1	3,634	-0.03%
2023/06/05	0	0.00	0	105.50	104.50	0	3,576	0.00%
2023/06/02	0	0.00	4	105.50	105.50	-4	3,542	-0.11%
2023/06/01	0	0.00	1	103.50	102.50	-1	3,538	-0.03%
2023/05/31	0	0.00	4	103.63	104.00	-4	3,541	-0.11%
2023/05/30	0	0.00	3.3	100.50	100.00	-3.3	3,488	-0.09%
2023/05/29	4	100.38	1	100.50	101.00	3	3,544	0.08%
2023/05/26	2	100.25	1	100.50	100.50	1	3,572	0.03%
2023/05/25	0	0.00	14	99.14	99.50	-14	3,578	-0.39%
2023/05/24	1	99.50	0	0.00	100.00	1	3,610	0.03%
2023/05/23	4	99.80	0	0.00	100.00	4	3,626	0.11%
2023/05/22	9	99.89	0	0.00	100.50	9	3,656	0.25%
2023/05/19	1	99.20	0	0.00	98.60	1	3,757	0.03%
2023/05/18	0	0.00	4	99.93	100.00	-4	3,904	-0.10%
2023/05/17	0	0.00	6	98.65	98.40	-6	3,903	-0.15%
2023/05/16	11	96.73	0	0.00	98.20	11	3,933	0.28%
2023/05/15	0	0.00	5	94.06	95.20	-5	3,896	-0.13%
2023/05/12	1	96.00	0	0.00	95.70	1	3,887	0.03%
2023/05/11	0	0.00	1	100.00	96.60	-1	3,945	-0.03%
2023/05/10	4	99.10	0	0.00	98.70	4	3,936	0.10%
2023/05/09	0	0.00	1	97.90	99.00	-1	3,924	-0.03%
2023/05/08	6	101.25	3	101.17	99.80	3	3,908	0.08%
2023/05/05	5	99.76	7	101.21	102.00	-2	3,817	-0.05%
2023/05/04	0	0.00	1	94.30	94.30	-1	3,859	-0.03%
2023/05/02	1	95.10	1	95.90	95.90	0	4,090	0.00%
2023/04/28	0	0.00	1	96.50	95.40	-1	4,112	-0.02%
2023/04/27	2	93.75	1	93.70	93.70	1	4,077	0.02%
2023/04/26	2	93.60	0	0.00	94.00	2	4,061	0.05%
2023/04/25	3	93.47	0	0.00	93.30	3	4,030	0.07%
2023/04/24	4	97.63	1	96.70	96.70	3	3,990	0.08%
2023/04/21	1	100.00	0	0.00	97.10	1	3,959	0.03%
2023/04/20	1	102.00	1	103.50	102.00	0	3,892	0.00%
2023/04/19	3	106.17	5	104.70	103.00	-2	3,884	-0.05%
2023/04/18	3	108.17	2	109.25	106.00	1	3,843	0.03%
2023/04/17	23	108.11	1	108.50	107.00	22	3,789	0.58%
2023/04/14	3	109.67	3	111.50	110.50	0	3,725	0.00%
2023/04/13	3	111.00	1.2	109.92	109.00	1.8	3,574	0.05%
2023/04/12	3	106.67	64	106.64	110.00	-61	3,373	-1.81%
2023/04/11	1	102.50	3	102.50	102.50	-2	3,130	-0.06%
2023/04/10	3	100.33	4	102.63	100.00	-1	3,037	-0.03%
2023/04/07	1	94.40	0	0.00	94.70	1	2,876	0.03%
2023/04/06	0	94.60	0	0.00	94.70	0	2,867	0.00%
2023/03/31	1	96.50	3	98.80	96.70	-2	2,850	-0.07%
2023/03/28	1	95.20	4	94.80	94.80	-3	2,858	-0.10%
2023/03/27	1	96.70	0	0.00	96.60	1	2,868	0.03%
2023/03/21	0	0.00	1	94.60	94.20	-1	2,870	-0.03%
2023/03/20	0	0.00	3	94.10	94.10	-3	2,897	-0.10%
2023/03/17	1.1	92.72	1	93.50	92.90	0.1	2,906	0.00%
2023/03/16	6	92.97	0	0.00	92.90	6	2,893	0.21%
2023/03/13	3	94.20	1	95.10	95.00	2	2,909	0.07%
2023/03/10	11	96.86	1	95.10	95.30	10	2,904	0.34%
2023/03/09	1	99.20	0	0.00	98.70	1	2,871	0.03%
2023/03/08	0	0.00	5	100.80	100.50	-5	2,855	-0.18%
2023/03/07	1	102.00	0	0.00	102.00	1	2,838	0.04%
2023/03/06	1	101.50	0	0.00	102.00	1	2,805	0.04%
2023/03/03	4	98.50	4	97.45	97.60	0	2,749	0.00%
2023/03/01	30	99.50	2	97.05	97.10	28	2,690	1.04%
2023/02/23	1.1	100.45	6	100.50	101.00	-4.9	2,578	-0.19%
2023/02/22	7	98.60	0	0.00	98.10	7	2,553	0.27%
2023/02/21	0	0.00	2	101.00	101.00	-2	2,515	-0.08%
2023/02/20	7	101.21	10	100.70	100.50	-3	2,502	-0.12%
2023/02/17	13	100.22	8.3	101.30	101.00	4.7	2,476	0.19%
2023/02/16	4	98.78	34	96.04	100.50	-30	2,360	-1.27%
2023/02/15	36	94.06	1	95.50	93.90	35	2,239	1.56%
2023/02/14	3	95.27	2	95.70	95.70	1	2,217	0.05%
2023/02/09	9	95.57	1	95.60	94.80	8	2,220	0.36%
2023/02/07	0	0.00	8	97.91	98.50	-8	2,151	-0.37%
2023/02/03	1	100.00	4	101.13	100.00	-3	2,200	-0.14%
2023/02/02	5	101.66	8	101.19	101.50	-3	2,212	-0.14%
2023/02/01	2	92.55	33	97.56	98.80	-31	2,022	-1.53%
2023/01/31	0	0.00	1	89.00	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	1	86.90	87.70	-1	1,790	-0.06%
2023/01/13	0	0.00	3.1	84.02	84.10	-3.1	1,796	-0.17%
2023/01/12	0	0.00	2	85.90	85.80	-2	1,816	-0.11%
2023/01/11	1.1	85.82	1	85.80	85.60	0.1	1,832	0.01%
2023/01/09	0	0.00	1	85.20	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	3	82.00	82.40	-3	1,844	-0.16%
2022/12/23	1	78.80	0	0.00	78.70	1	1,957	0.05%
2022/12/14	1	82.80	0	0.00	83.20	1	1,983	0.05%
2022/12/12	0.2	84.50	0	0.00	84.50	0.2	1,974	0.01%
2022/12/06	0	0.00	1	86.50	85.80	-1	1,964	-0.05%
2022/12/02	0	0.00	1	88.50	88.40	-1	2,000	-0.05%
2022/11/30	3	87.10	0	0.00	87.30	3	1,984	0.15%
2022/11/28	2	84.35	0	0.00	84.10	2	1,976	0.10%
2022/11/24	1	85.40	0	0.00	86.40	1	1,993	0.05%
2022/11/22	1	84.70	0	0.00	84.70	1	2,018	0.05%
2022/11/21	1	85.80	0	0.00	85.20	1	2,018	0.05%
2022/11/18	0	0.00	4	86.90	86.90	-4	2,012	-0.20%
2022/11/17	0	0.00	1	87.60	88.40	-1	2,003	-0.05%
2022/11/07	1	81.30	0	0.00	81.40	1	1,855	0.05%
2022/10/31	0	0.00	5	77.84	79.00	-5	1,729	-0.29%
2022/10/28	5	75.20	10	75.03	73.10	-5	1,671	-0.30%
2022/10/25	9	77.99	0	0.00	77.00	9	1,637	0.55%
2022/10/24	0	0.00	5	77.40	76.80	-5	1,620	-0.31%
2022/10/19	1	79.40	1.1	77.71	78.00	-0.1	1,591	-0.01%
2022/10/11	0.1	75.00	1	75.90	74.60	-0.9	1,618	-0.06%
2022/10/06	1.1	79.00	0.1	79.10	78.90	1	1,637	0.06%
2022/10/04	1	75.70	1	76.90	76.90	0	1,638	0.00%
2022/09/28	1	73.80	0	0.00	73.30	1	1,679	0.06%
2022/09/26	3.1	78.69	0	0.00	77.00	3.1	1,720	0.18%
2022/09/23	1	85.00	1	83.40	83.40	0	1,758	0.00%
2022/09/20	1	86.70	0	0.00	86.60	1	1,763	0.06%
2022/09/13	1	93.40	1	92.50	92.90	0	1,776	0.00%
2022/09/08	0.1	87.00	4	88.90	87.40	-3.9	1,799	-0.22%
2022/09/07	1	85.00	1	85.00	84.20	0	1,786	0.00%
2022/09/06	2	87.50	1	86.00	86.00	1	1,814	0.06%
2022/09/05	1	87.10	0	0.00	87.40	1	1,820	0.05%
2022/09/01	2	90.30	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	1	91.60	93.00	-1	1,821	-0.05%
2022/08/30	1	91.40	0	0.00	91.60	1	1,817	0.06%
2022/08/29	13	91.63	0	0.00	90.20	13	1,819	0.71%
2022/08/23	0	0.00	4	92.60	92.60	-4	1,860	-0.22%
2022/08/12	0	0.00	1	93.20	93.50	-1	1,913	-0.05%
2022/08/11	1	90.60	1	91.40	91.50	0	1,917	0.00%
2022/08/09	1	93.90	1	94.30	93.90	0	1,976	0.00%
2022/08/08	22	94.52	0	0.00	94.00	22	1,963	1.12%
2022/08/04	1.1	95.09	0	0.00	94.70	1.1	2,001	0.05%
2022/08/03	0.8	96.90	0	0.00	96.40	0.8	2,033	0.04%
2022/08/02	2	96.45	0	0.00	96.00	2	2,068	0.10%
2022/07/29	0	0.00	1	102.00	101.50	-1	2,144	-0.05%
2022/07/28	0.1	100.00	10	101.00	101.00	-9.9	2,169	-0.46%
2022/07/26	2	100.00	0	0.00	99.50	2	2,220	0.09%
2022/07/25	0	0.00	1	100.50	102.00	-1	2,221	-0.05%
2022/07/22	3	101.83	0	0.00	102.00	3	2,232	0.13%
2022/07/21	1	100.50	1	101.51	102.50	0	2,237	0.00%
2022/07/20	0	0.00	1	99.50	98.80	-1	2,209	-0.05%
2022/07/19	0	100.00	0	0.00	99.90	0	2,217	0.00%
2022/07/18	1	97.20	1	97.00	99.00	0	2,197	0.00%
2022/07/14	1	95.20	0	0.00	95.90	1	2,225	0.04%
2022/07/13	0	0.00	5	93.14	92.00	-5	2,215	-0.23%
2022/07/12	2	91.60	0	0.00	90.00	2	2,209	0.09%
2022/07/11	2	91.90	0	0.00	91.50	2	2,197	0.09%
2022/07/08	5	94.52	2	94.35	94.50	3	2,180	0.14%
2022/07/05	0	0.00	1.1	88.49	88.60	-1.1	2,149	-0.05%
2022/07/04	0.1	85.30	3	86.07	85.80	-3	2,128	-0.14%
2022/07/01	0	0.00	3	84.60	82.70	-3	2,102	-0.14%
2022/06/30	1	91.20	1	91.80	89.70	0	2,029	0.00%
2022/06/29	1	93.20	2	93.60	93.10	-1	2,000	-0.05%
2022/06/27	0	0.00	1	97.50	97.90	-1	1,996	-0.05%
2022/06/23	0	0.00	5	92.80	93.60	-5	1,987	-0.25%
2022/06/22	1	93.10	1	94.10	93.10	0	1,977	0.00%
2022/06/21	0	0.00	0	98.10	97.70	0	1,959	0.00%
2022/06/20	1	98.52	1	95.50	94.50	0	1,961	0.00%
2022/06/17	1	100.00	0	0.00	100.50	1	1,903	0.05%
2022/06/16	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/06/14	7	106.14	0	0.00	107.50	7	1,882	0.37%
2022/06/08	0	0.00	2	119.50	118.00	-2	1,893	-0.11%
2022/06/07	2	118.50	0	0.00	118.00	2	1,903	0.11%
2022/06/06	1	120.00	0	0.00	120.00	1	1,916	0.05%
2022/06/02	1	116.50	2	118.50	118.00	-1	1,928	-0.05%
2022/06/01	1	116.50	2	117.50	116.50	-1	1,952	-0.05%
2022/05/30	3	116.67	1	116.50	116.50	2	1,952	0.10%
2022/05/24	0	0.00	0.2	112.00	108.00	-0.2	1,942	-0.01%
2022/05/19	0	0.00	1	109.50	111.00	-1	2,006	-0.05%
2022/05/18	0.2	115.00	0	0.00	113.00	0.2	2,013	0.01%
2022/05/17	0	0.00	1	110.50	112.50	-1	1,983	-0.05%
2022/05/12	0	0.00	1	105.00	104.00	-1	1,959	-0.05%
2022/05/10	0	0.00	0	109.00	109.50	0	1,916	0.00%
2022/05/09	1	109.50	7	108.43	108.50	-6	1,890	-0.32%
2022/05/05	1	117.50	2	118.50	118.00	-1	1,829	-0.05%
2022/05/04	2.1	117.57	0	0.00	117.50	2.1	1,823	0.12%
2022/04/29	1	124.50	1	124.50	122.50	0	1,790	0.00%
2022/04/27	1	117.00	1	118.00	121.00	0	1,787	0.00%
2022/04/26	1	121.00	1	121.00	121.00	0	1,777	0.00%
2022/04/25	2	122.25	7.7	123.77	121.50	-5.7	1,827	-0.31%
2022/04/22	1	129.00	1.3	130.54	129.00	-0.3	1,809	-0.02%
2022/04/21	0	0.00	2	130.50	132.00	-2	1,832	-0.11%
2022/04/20	3.1	129.00	0	0.00	129.00	3.1	1,853	0.17%
2022/04/15	0	0.00	1	130.00	129.00	-1	1,936	-0.05%
2022/04/11	1	129.00	0	0.00	128.50	1	2,361	0.04%
2022/04/07	4	136.63	1	136.50	135.50	3	2,394	0.13%
2022/03/29	0	0.00	1	140.50	141.00	-1	2,473	-0.04%
2022/03/28	0	0.00	1	140.00	140.00	-1	2,517	-0.04%
2022/03/23	1	145.00	0	0.00	145.00	1	2,577	0.04%
2022/03/22	3	143.50	0	0.00	145.00	3	2,617	0.11%
2022/03/21	2	144.50	3	144.00	144.00	-1	2,726	-0.04%
2022/03/17	2	143.50	0	0.00	144.50	2	2,810	0.07%
2022/03/16	1	136.00	2	137.75	136.00	-1	2,793	-0.04%
2022/03/15	0	140.00	1	138.50	138.50	-1	2,798	-0.04%
2022/03/11	0	0.00	4	140.50	141.50	-4	2,949	-0.14%
2022/03/08	0	141.50	0	0.00	138.00	0	3,068	0.00%
2022/03/07	0	0.00	1	141.50	142.00	-1	3,125	-0.03%
2022/03/04	0.1	148.00	1	148.50	148.00	-0.9	3,559	-0.03%
2022/02/25	10	146.50	1	147.00	146.00	9	3,827	0.24%
2022/02/24	2	146.50	4	147.38	146.50	-2	3,894	-0.05%
2022/02/23	1	151.50	0	0.00	151.50	1	3,966	0.03%
2022/02/22	0.1	154.50	0	0.00	153.50	0.1	4,041	0.00%
2022/02/18	0.1	156.00	0.5	156.00	157.00	-0.4	4,352	-0.01%
2022/02/11	0	0.00	0.1	159.50	159.50	-0.1	4,542	0.00%
2022/02/10	1	158.50	3	158.67	158.50	-2	4,635	-0.04%
2022/02/09	0.1	158.50	0	0.00	158.50	0.1	4,670	0.00%
2022/02/07	0.1	153.00	1	154.00	153.50	-0.9	4,964	-0.02%
2022/01/24	1	151.00	1	153.50	154.00	0	5,208	0.00%
2022/01/21	2	155.00	0	0.00	155.50	2	5,227	0.04%
2022/01/20	1.1	158.00	0	0.00	158.50	1.1	5,272	0.02%
2022/01/19	4	157.00	0	0.00	156.50	4	5,293	0.08%
2022/01/18	1.3	159.73	2	160.75	157.50	-0.7	5,301	-0.01%
2022/01/14	0	0.00	2	152.50	154.50	-2	5,266	-0.04%
2022/01/13	0	0.00	2	156.25	154.50	-2	5,271	-0.04%
2022/01/12	4.2	156.24	2.5	156.98	156.00	1.7	5,279	0.03%
2022/01/11	0	0.00	1	160.00	160.50	-1	5,269	-0.02%
2022/01/10	0	0.00	22	166.00	167.50	-22	5,210	-0.42%
2022/01/07	0	0.00	5	168.00	167.00	-5	5,231	-0.10%
2022/01/06	3.1	171.65	11	170.95	171.50	-7.9	5,233	-0.15%
2022/01/05	13.1	175.14	3	173.00	173.00	10.1	5,265	0.19%
2022/01/04	6	176.83	4.5	177.00	177.00	1.5	5,217	0.03%
2022/01/03	2	170.50	2	171.00	171.00	0	4,972	0.00%
2021/12/28	0	0.00	1.4	167.50	167.50	-1.4	5,039	-0.03%
2021/12/27	1	165.50	3	167.50	167.00	-2	5,057	-0.04%
2021/12/24	4	167.63	0	0.00	166.00	4	5,096	0.08%
2021/12/23	0	0.00	2	169.00	169.00	-2	5,131	-0.04%
2021/12/22	0	0.00	3.7	168.76	169.00	-3.7	5,181	-0.07%
2021/12/21	3.2	167.03	0	0.00	167.00	3.2	5,179	0.06%
2021/12/20	0.5	166.50	0	0.00	165.00	0.5	5,171	0.01%
2021/12/17	1	166.50	0	0.00	166.50	1	5,157	0.02%
2021/12/16	1.1	167.09	2	168.00	166.00	-0.9	5,136	-0.02%
2021/12/15	2.1	164.19	2	166.00	167.50	0.1	5,114	0.00%
2021/12/14	3	163.50	1	164.00	162.50	2	5,024	0.04%
2021/12/13	0.3	162.50	1	162.00	162.00	-0.7	5,000	-0.01%
2021/12/10	8	164.44	2	164.50	164.00	6	4,978	0.12%
2021/12/07	4	165.87	1	164.00	164.00	3	4,901	0.06%
2021/12/06	4.1	170.62	1	169.00	169.00	3.1	4,809	0.06%
2021/12/03	1.1	171.55	1	172.00	172.50	0.1	4,804	0.00%
2021/12/02	2.1	175.40	2	171.25	171.00	0.1	4,774	0.00%
2021/12/01	0	0.00	1.1	175.59	174.50	-1.1	4,705	-0.02%
2021/11/30	3.1	175.65	0.1	178.50	173.50	3	4,614	0.07%
2021/11/29	0.1	170.00	2	174.00	176.00	-1.9	4,155	-0.05%
2021/11/26	3	173.33	1	176.00	173.00	2	4,068	0.05%
2021/11/25	4	179.50	4	179.63	178.50	0	4,027	0.00%
2021/11/24	3	178.67	0	0.00	179.50	3	3,993	0.08%
2021/11/23	6	181.50	7.1	181.55	180.00	-1.1	3,928	-0.03%
2021/11/22	10.3	182.17	8	182.41	183.50	2.3	3,864	0.06%
2021/11/19	6	176.08	5.1	175.41	177.50	0.9	3,775	0.02%
2021/11/18	9.1	175.47	47.1	174.51	175.00	-37.9	3,691	-1.03%
2021/11/17	28.1	164.07	7.5	166.07	171.00	20.6	3,533	0.58%
2021/11/16	2	160.50	4	160.38	160.50	-2	3,392	-0.06%
2021/11/15	1	159.00	0	0.00	160.00	1	3,437	0.03%
2021/11/12	2	155.50	1	156.00	154.50	1	3,408	0.03%
2021/11/11	2	157.00	4	157.13	156.50	-2	3,375	-0.06%
2021/11/10	2.1	159.76	3	158.67	159.00	-0.9	3,368	-0.03%
2021/11/09	4	153.63	3	158.66	159.00	1	3,360	0.03%
2021/11/08	0	151.50	0	0.00	151.50	0	3,263	0.00%
2021/11/05	2	155.50	1	154.50	154.00	1	3,245	0.03%
2021/11/04	39	159.68	19	158.26	157.50	20	3,204	0.62%
2021/11/03	13	156.54	6.8	156.46	158.00	6.2	2,986	0.21%
2021/11/02	1	143.50	2	143.50	144.00	-1	2,795	-0.04%
2021/11/01	2	150.00	2	150.25	150.00	0	2,739	0.00%
2021/10/29	2	152.00	1	152.50	151.00	1	2,726	0.04%
2021/10/28	1	154.50	0	0.00	153.50	1	2,728	0.04%
2021/10/27	1	151.50	2	149.50	151.50	-1	2,699	-0.04%
2021/10/26	0	151.00	2	151.00	150.50	-2	2,695	-0.07%
2021/10/25	1	151.50	1	150.00	151.50	0	2,686	0.00%
2021/10/22	0	0.00	1	148.00	149.00	-1	2,717	-0.04%
2021/10/21	2	148.25	1	147.00	147.50	1	2,735	0.04%
2021/10/20	0	0.00	2	145.00	147.50	-2	2,728	-0.07%
2021/10/19	0	0.00	1	145.00	145.00	-1	2,729	-0.04%
2021/10/18	1	143.00	0	0.00	143.00	1	2,767	0.04%
2021/10/14	1	143.00	1	143.00	142.00	0	2,803	0.00%
2021/10/13	2	140.50	3	138.17	138.50	-1	2,790	-0.04%
2021/10/12	1	144.00	0	0.00	144.00	1	2,750	0.04%
2021/10/08	1	150.00	1	151.00	148.00	0	2,757	0.00%
2021/10/07	1	148.50	1	149.00	150.00	0	2,769	0.00%
2021/10/06	1	144.00	0	0.00	143.50	1	2,748	0.04%
2021/10/05	0	0.00	0.8	148.50	149.00	-0.8	2,729	-0.03%
2021/10/04	0	0.00	4	150.50	146.00	-4	2,731	-0.15%
2021/10/01	2	149.75	0	0.00	149.50	2	2,788	0.07%
2021/09/30	1	153.00	0	0.00	153.00	1	2,839	0.04%
2021/09/29	3.3	154.52	0	0.00	155.00	3.3	2,848	0.12%
2021/09/28	0	159.50	0	0.00	158.00	0	2,819	0.00%
2021/09/27	0	165.25	1	163.50	163.50	-1	2,851	-0.03%
2021/09/22	2	166.00	0	0.00	165.00	2	3,268	0.06%
2021/09/15	10	169.00	0	0.00	167.50	10	3,294	0.30%
2021/09/14	1	172.50	0	0.00	172.00	1	3,316	0.03%
2021/09/13	0	174.00	0	0.00	172.50	0	3,344	0.00%
2021/09/10	3	172.34	1	174.00	175.00	2	3,390	0.06%
2021/09/09	1	175.49	1	174.00	174.00	0	3,462	0.00%
2021/09/08	1	174.01	0	0.00	175.00	1	3,557	0.03%
2021/09/06	0	180.94	0	0.00	179.50	0	3,797	0.00%
2021/09/03	0	182.50	1.1	183.41	182.00	-1.1	3,848	-0.03%
2021/09/02	0	0.00	4	185.00	181.00	-4	3,903	-0.10%
2021/09/01	0	0.00	2	185.00	186.50	-2	3,923	-0.05%
2021/08/31	11	179.91	0	0.00	180.50	11	3,923	0.28%
2021/08/30	3	185.50	3	183.00	183.50	0	3,941	0.00%
2021/08/27	1	188.00	1	191.00	189.00	0	3,972	0.00%
2021/08/26	6	185.33	0	0.00	185.00	6	3,958	0.15%
2021/08/25	0	0.00	3.1	186.48	188.50	-3.1	4,002	-0.08%
2021/08/20	1	174.00	1.1	177.91	178.00	-0.1	4,185	0.00%
2021/08/19	15	178.07	3	181.33	177.00	12	4,218	0.28%
2021/08/18	1	188.50	1	182.50	190.00	0	4,193	0.00%
2021/08/17	2	186.25	0	0.00	183.50	2	4,289	0.05%
2021/08/16	0	184.50	0	0.00	188.00	0	4,359	0.00%
2021/08/13	5.2	189.14	2	190.50	188.00	3.2	4,494	0.07%
2021/08/12	10	195.00	0	0.00	195.00	10	4,504	0.22%
2021/08/11	1.1	195.09	0	0.00	194.50	1.1	4,575	0.02%
2021/08/10	2	198.50	3	198.00	197.50	-1	4,678	-0.02%
2021/08/09	4.1	203.32	3	201.00	201.00	1.1	4,792	0.02%
2021/08/06	7	204.57	0	0.00	204.50	7	4,976	0.14%
2021/08/05	0	0.00	4	208.88	208.00	-4	5,084	-0.08%
2021/08/03	0	0.00	1	205.50	206.50	-1	5,482	-0.02%
2021/07/30	0	0.00	2	203.50	200.00	-2	5,638	-0.04%
2021/07/28	9.2	201.68	4	205.50	203.50	5.2	5,801	0.09%
2021/07/27	2	209.00	0	0.00	205.50	2	5,906	0.03%
2021/07/26	1	210.00	2	209.50	209.50	-1	5,999	-0.02%
2021/07/23	3	211.83	1	214.50	209.00	2	6,005	0.03%
2021/07/22	8.1	211.86	4	212.13	210.50	4.1	6,007	0.07%
2021/07/21	0	0.00	4	206.88	205.00	-4	5,973	-0.07%
2021/07/20	3.1	208.37	0	0.00	206.50	3.1	5,962	0.05%
2021/07/19	4	211.50	1	211.00	211.00	3	5,973	0.05%
2021/07/16	3.3	213.43	1	214.00	214.00	2.3	6,002	0.04%
2021/07/15	3	216.48	8	217.50	215.50	-5	6,041	-0.08%
2021/07/14	1	215.00	1	215.50	214.50	0	6,130	0.00%
2021/07/13	1.1	216.02	10	215.70	213.00	-9	6,161	-0.15%
2021/07/12	0.1	213.00	0	213.00	211.50	0	6,178	0.00%
2021/07/09	15	211.47	11	211.23	211.00	4	6,205	0.06%
2021/07/08	4.1	215.37	0	0.00	213.50	4.1	6,299	0.06%
2021/07/07	3	217.50	12	216.42	218.00	-9	6,299	-0.14%
2021/07/06	6.1	217.14	11	215.55	216.00	-4.9	6,251	-0.08%
2021/07/05	1	212.50	1	213.50	212.00	0	6,294	0.00%
2021/07/02	5.2	209.75	5	210.40	211.00	0.2	6,464	0.00%
2021/07/01	8	216.69	15	215.83	214.00	-7	6,527	-0.11%
2021/06/30	11	220.18	30.2	219.98	227.50	-19.2	6,425	-0.30%
2021/06/29	34	216.74	8	217.31	213.50	26	6,349	0.41%
2021/06/28	2	212.75	2.8	212.82	213.00	-0.8	6,298	-0.01%
2021/06/25	6	212.75	0	0.00	212.50	6	6,372	0.09%
2021/06/24	1	212.50	0	0.00	211.00	1	6,402	0.02%
2021/06/23	2	208.00	2.2	211.09	212.00	-0.2	6,544	0.00%
2021/06/22	1	209.00	3	209.00	206.00	-2	6,625	-0.03%
2021/06/21	1	208.00	0	0.00	207.00	1	6,642	0.02%
2021/06/18	2	214.25	1	214.50	213.50	1	6,653	0.02%
2021/06/17	4	215.88	8	217.31	217.00	-4	6,663	-0.06%
2021/06/16	2	214.00	0	0.00	212.50	2	6,656	0.03%
2021/06/15	3	215.17	2.3	212.17	218.00	0.7	6,683	0.01%
2021/06/11	1	208.00	1	207.50	207.00	0	6,593	0.00%
2021/06/10	1	207.49	0	207.28	207.50	1	6,805	0.01%
2021/06/09	2.1	203.12	1	206.50	205.50	1.1	6,867	0.02%
2021/06/07	1.1	200.94	1	199.50	199.50	0.1	7,359	0.00%
2021/06/04	0	202.50	0	0.00	202.00	0	7,451	0.00%
2021/06/03	1	204.50	2	206.25	206.00	-1	7,585	-0.01%
2021/06/02	6	207.25	2	203.75	204.50	4	7,708	0.05%
2021/06/01	1	209.00	1	211.50	210.50	0	7,761	0.00%
2021/05/31	3	209.83	0	0.00	210.00	3	7,814	0.04%
2021/05/28	1	207.50	11.1	206.51	207.50	-10.1	7,883	-0.13%
2021/05/27	4	202.38	1	203.00	201.00	3	7,949	0.04%
2021/05/26	7	204.07	7	204.64	205.50	0	8,207	0.00%
2021/05/25	5	204.60	17	204.15	204.50	-12	8,404	-0.14%
2021/05/24	4	197.50	10	197.45	198.50	-6	8,596	-0.07%
2021/05/21	3	192.00	1	197.00	192.00	2	8,846	0.02%
2021/05/20	2	194.50	4	192.38	189.50	-2	9,074	-0.02%
2021/05/19	0	0.00	1	192.00	192.50	-1	9,315	-0.01%
2021/05/18	16	190.22	16	193.03	194.50	0	9,625	0.00%
2021/05/17	15.1	184.93	14	186.46	184.00	1.1	9,952	0.01%
2021/05/14	10	200.35	7	200.43	195.00	3	9,886	0.03%
2021/05/13	4	187.38	11	192.59	191.50	-7	9,736	-0.07%
2021/05/12	24	195.58	14	200.79	190.00	10	9,752	0.10%
2021/05/11	20.2	212.10	13	206.08	205.00	7.2	9,599	0.08%
2021/05/10	8	227.12	4.1	224.76	222.00	3.9	9,569	0.04%
2021/05/07	12	228.67	7	228.64	231.00	5	9,587	0.05%
2021/05/06	1	216.50	1	219.00	218.00	0	9,553	0.00%
2021/05/05	41.1	221.82	22	214.44	214.00	19.1	9,563	0.20%
2021/05/04	2	224.02	8	233.25	224.00	-6	9,753	-0.06%
2021/05/03	14.4	231.19	0	0.00	228.50	14.4	9,876	0.15%
2021/04/29	10	244.50	11	242.50	242.50	-1	9,839	-0.01%
2021/04/28	23	244.07	21	244.10	244.00	2	9,898	0.02%
2021/04/27	0	0.00	1	247.00	246.00	-1	10,010	-0.01%
2021/04/26	10	245.65	10	245.60	244.50	0	10,064	0.00%
2021/04/23	23	245.04	22	244.14	244.00	1	10,141	0.01%
2021/04/22	10.1	245.99	12	240.79	240.50	-1.9	10,322	-0.02%
2021/04/21	27	250.69	26	248.10	248.00	1	10,562	0.01%
2021/04/20	11.1	254.49	13	255.50	251.50	-1.9	10,762	-0.02%
2021/04/19	3	248.83	2	249.50	250.00	1	10,855	0.01%
2021/04/16	1.2	246.24	7	244.21	246.50	-5.8	11,082	-0.05%
2021/04/15	4	244.13	5	245.10	245.00	-1	11,601	-0.01%
2021/04/14	4	240.01	5	239.20	243.00	-1	11,708	-0.01%
2021/04/13	4	248.75	4	252.38	246.50	0	11,803	0.00%
2021/04/12	8.2	252.88	6	251.08	250.50	2.2	11,900	0.02%
2021/04/09	2	261.50	23	255.30	254.50	-21	11,928	-0.18%
2021/04/08	19	261.92	5	261.00	261.00	14	11,979	0.12%
2021/04/07	0	0.00	2.1	257.60	259.50	-2.1	11,879	-0.02%
2021/04/06	7.1	255.64	8	254.56	255.50	-0.9	11,910	-0.01%
2021/04/01	2	252.25	3	250.50	253.50	-1	11,983	-0.01%
2021/03/31	1	252.00	2	250.25	249.50	-1	12,063	-0.01%
2021/03/30	3	254.17	8	256.19	253.50	-5	12,483	-0.04%
2021/03/29	12	251.75	1	253.50	251.50	11	12,555	0.09%
2021/03/26	3.1	251.21	30	248.50	252.50	-26.9	12,624	-0.21%
2021/03/25	24	243.10	8	241.50	241.50	16	12,686	0.13%
2021/03/24	6	247.33	8	248.00	248.00	-2	12,729	-0.02%
2021/03/23	5	250.40	3	249.33	249.00	2	12,952	0.02%
2021/03/22	19	250.95	9	250.44	253.00	10	13,122	0.08%
2021/03/19	21	246.64	9.1	247.24	249.00	11.9	13,449	0.09%
2021/03/18	19.1	251.64	4.1	251.39	252.00	15	13,616	0.11%
2021/03/17	18.1	255.66	2	258.50	255.50	16.1	14,218	0.11%
2021/03/16	13	261.96	19	262.68	259.00	-6	15,136	-0.04%
2021/03/15	6	251.08	9	255.12	259.00	-3	15,560	-0.02%
2021/03/12	7.1	257.14	19	257.13	254.00	-11.9	15,567	-0.08%
2021/03/11	5	254.00	6	255.67	258.00	-1	15,712	-0.01%
2021/03/10	9	241.22	6	240.25	238.50	3	15,488	0.02%
2021/03/09	5	241.30	8	241.69	242.00	-3	15,556	-0.02%
2021/03/08	10	248.20	1	245.50	240.50	9	15,530	0.06%
2021/03/05	11.3	249.04	7	251.79	249.00	4.3	15,774	0.03%
2021/03/04	11	255.68	8	254.13	254.00	3	15,815	0.02%
2021/03/03	3	257.17	1	260.50	260.50	2	15,784	0.01%
2021/03/02	12	254.54	3	257.33	251.00	9	15,690	0.06%
2021/02/26	22.3	258.68	7	256.64	254.00	15.3	15,887	0.10%
2021/02/25	34.7	272.88	15	277.67	269.00	19.7	15,906	0.12%
2021/02/24	42	279.89	12	275.96	271.50	30	15,768	0.19%
2021/02/23	25	281.58	10	284.35	289.00	15	15,814	0.09%
2021/02/22	16	277.38	13	278.19	279.00	3	15,578	0.02%
2021/02/19	15	263.83	22	264.61	265.00	-7	15,256	-0.05%
2021/02/18	14.8	260.82	13	257.38	255.50	1.8	15,043	0.01%
2021/02/17	4	250.88	33	254.35	259.50	-29	14,819	-0.20%
2021/02/05	1	235.00	101.1	235.49	236.00	-100.1	14,448	-0.69%	大賣/
2021/02/04	9	235.00	2	234.25	232.50	7	14,569	0.05%
2021/02/03	3	234.67	17.4	234.90	237.00	-14.4	14,672	-0.10%
2021/02/02	1	234.00	16.1	232.44	232.50	-15.1	14,724	-0.10%
2021/02/01	7	222.57	12	225.71	229.00	-5	14,787	-0.03%
2021/01/29	6	228.42	6	221.25	220.50	0	14,800	0.00%
2021/01/28	13	228.54	14	227.61	227.00	-1	14,910	-0.01%
2021/01/27	14	234.18	20	233.15	233.00	-6	15,379	-0.04%
2021/01/26	9	238.22	8	234.75	232.00	1	15,864	0.01%
2021/01/25	23	236.54	12	238.13	239.00	11	15,610	0.07%
2021/01/22	51	232.35	12	229.83	231.50	39	15,424	0.25%
2021/01/21	6	226.92	3	228.00	228.00	3	15,383	0.02%
2021/01/20	10	228.10	8	230.94	225.50	2	15,360	0.01%
2021/01/19	3	233.83	1	238.00	234.50	2	15,332	0.01%
2021/01/18	12	231.13	15	232.57	233.50	-3	15,348	-0.02%
2021/01/15	17	235.71	10	233.80	232.00	7	15,245	0.05%
2021/01/14	10	236.15	10	238.00	240.00	0	15,066	0.00%
2021/01/13	7	238.43	21	239.07	238.50	-14	14,801	-0.09%
2021/01/12	14	233.68	8	232.94	232.50	6	14,567	0.04%
2021/01/11	10	242.35	11	241.27	242.00	-1	14,368	-0.01%
2021/01/08	68	237.88	38	239.14	238.50	30	14,159	0.21%
2021/01/07	1	224.50	16	230.03	230.50	-15	13,599	-0.11%
2021/01/06	16.1	226.68	16	224.28	224.00	0.1	13,473	0.00%
2021/01/05	6	232.83	5	232.80	233.00	1	13,324	0.01%
2021/01/04	2	230.25	15	230.93	230.00	-13	13,194	-0.10%
2020/12/31	6.2	230.98	5	230.20	230.50	1.2	13,151	0.01%
2020/12/30	3	227.83	7	227.93	228.50	-4	13,011	-0.03%
2020/12/29	7	224.14	2	226.25	224.50	5	12,945	0.04%
2020/12/28	13	223.23	13	220.92	222.50	0	12,863	0.00%
2020/12/25	15	226.37	7	223.43	223.00	8	12,777	0.06%
2020/12/24	12	230.83	8.1	232.16	227.00	3.9	12,763	0.03%
2020/12/23	3	219.50	9	218.72	220.50	-6	12,322	-0.05%
2020/12/22	5	218.10	9	222.67	215.50	-4	12,237	-0.03%
2020/12/21	15	218.13	12.4	219.74	221.50	2.6	12,204	0.02%
2020/12/18	5	225.80	6	225.08	222.50	-1	12,012	-0.01%
2020/12/17	7	225.86	7	223.79	230.00	0	11,871	0.00%
2020/12/16	4	230.63	3	230.67	230.50	1	11,616	0.01%
2020/12/15	22	229.23	16.1	227.19	223.00	5.9	11,399	0.05%
2020/12/14	20	239.05	15	238.20	237.50	5	11,035	0.05%
2020/12/11	27	237.17	23	240.52	242.00	4	10,796	0.04%
2020/12/10	54.1	234.92	47	235.90	235.00	7.1	10,109	0.07%
2020/12/09	1	216.50	81	228.31	230.00	-80	9,196	-0.87%
2020/12/08	3	210.00	5	210.40	209.50	-2	8,527	-0.02%
2020/12/07	12	209.96	10.2	208.59	208.50	1.8	8,444	0.02%
2020/12/04	2.1	202.45	4	202.63	203.00	-1.9	8,179	-0.02%
2020/12/03	3	200.33	3	202.17	201.50	0	8,149	0.00%
2020/12/02	8	198.81	10	199.10	199.00	-2	7,986	-0.03%
2020/12/01	31	201.26	27	201.09	202.00	4	7,892	0.05%
2020/11/30	3	195.50	13	195.92	194.50	-10	7,538	-0.13%
2020/11/27	2	190.75	2	191.75	192.00	0	7,410	0.00%
2020/11/26	5	187.50	2	187.00	188.50	3	7,376	0.04%
2020/11/25	15	187.43	7	185.36	184.50	8	7,356	0.11%
2020/11/24	6	194.67	12.5	195.98	191.50	-6.5	7,075	-0.09%
2020/11/23	2	192.50	1	193.00	193.50	1	6,789	0.01%
2020/11/20	35	193.56	20.2	193.78	191.50	14.8	6,696	0.22%
2020/11/19	3	189.33	36	190.19	189.00	-33	6,377	-0.52%
2020/11/18	1	189.00	6	187.92	187.50	-5	6,377	-0.08%
2020/11/17	4	188.13	2	187.50	187.00	2	6,428	0.03%
2020/11/16	4	189.25	10	189.35	188.00	-6	6,612	-0.09%
2020/11/13	8.6	184.77	7	185.93	187.00	1.6	6,632	0.02%
2020/11/12	10	188.50	8	187.50	185.00	2	6,658	0.03%
2020/11/11	2.1	184.88	11	185.86	186.00	-8.9	6,606	-0.13%
2020/11/10	5	182.40	13	183.92	182.00	-8	6,482	-0.12%
2020/11/09	8	181.63	5	182.20	182.50	3	6,362	0.05%
2020/11/06	12	180.50	5	178.00	178.00	7	6,352	0.11%
2020/11/05	1	178.50	15	178.20	179.00	-14	6,388	-0.22%
2020/11/04	16	181.22	27	180.50	181.00	-11	6,223	-0.18%
2020/11/03	13	175.69	38	179.74	181.50	-25	5,801	-0.43%
2020/11/02	12	164.58	10	165.00	165.00	2	5,313	0.04%
2020/10/30	0	0.00	7	163.57	163.50	-7	5,458	-0.13%
2020/10/29	3	159.67	3	161.33	162.00	0	5,439	0.00%
2020/10/28	3	165.33	1	163.50	163.50	2	5,538	0.04%
2020/10/27	4	164.88	2	164.00	165.00	2	5,539	0.04%
2020/10/26	3	164.67	15	165.37	166.50	-12	5,445	-0.22%
2020/10/22	6	161.83	5	161.50	161.50	1	5,545	0.02%
2020/10/21	2	162.25	0	0.00	161.50	2	5,600	0.04%
2020/10/16	1	160.00	1	163.00	161.00	0	5,802	0.00%
2020/10/15	9	160.00	6	159.50	159.50	3	5,776	0.05%
2020/10/13	3	162.50	3	161.67	162.00	0	5,807	0.00%
2020/10/12	0	0.00	1	159.00	159.50	-1	5,768	-0.02%
2020/10/08	3	161.00	0	0.00	161.00	3	5,769	0.05%
2020/10/06	2	158.50	1	159.50	159.50	1	5,807	0.02%
2020/10/05	0	0.00	10	155.50	156.50	-10	5,843	-0.17%
2020/09/30	1	151.50	17	153.29	154.50	-16	5,814	-0.28%
2020/09/29	21	152.05	17	152.18	151.00	4	5,853	0.07%
2020/09/28	3	148.50	1	148.50	148.50	2	5,887	0.03%
2020/09/25	6	146.50	3	146.33	146.00	3	5,970	0.05%
2020/09/24	37	151.78	16	149.13	149.00	21	5,947	0.35%
2020/09/23	7	157.79	5	157.00	157.00	2	5,876	0.03%
2020/09/22	9	158.78	5	158.50	158.50	4	5,928	0.07%
2020/09/21	8	161.31	0	0.00	161.00	8	6,127	0.13%
2020/09/17	6	164.75	7	164.14	164.00	-1	6,368	-0.02%
2020/09/16	19	162.66	1	163.00	163.00	18	6,435	0.28%
2020/09/15	4	163.75	1	164.00	163.00	3	6,521	0.05%
2020/09/14	0	0.00	12	162.92	165.00	-12	6,601	-0.18%
2020/09/11	1	158.50	2	159.25	160.00	-1	6,582	-0.02%
2020/09/10	10	162.50	11	159.77	159.50	-1	6,679	-0.01%
2020/09/09	3	160.17	1	160.50	161.50	2	6,778	0.03%
2020/09/08	1	158.50	2	160.50	160.00	-1	6,772	-0.01%
2020/09/07	6	158.83	5	156.50	156.50	1	6,783	0.01%
2020/09/03	1	161.00	0	0.00	161.50	1	6,955	0.01%
2020/09/01	12	160.67	11	161.36	161.50	1	7,127	0.01%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	5	161.50	5	163.00	163.00	0	7,790	0.00%
2020/08/27	5	164.60	3	164.00	163.00	2	7,905	0.03%
2020/08/26	2	162.50	1	164.00	163.50	1	7,954	0.01%
2020/08/25	2	163.00	3	163.33	163.50	-1	8,056	-0.01%
2020/08/24	13	164.42	11	163.09	162.50	2	8,121	0.02%
2020/08/21	4	161.50	5	163.90	165.00	-1	8,124	-0.01%
2020/08/20	28	165.75	12	161.42	161.50	16	8,160	0.20%
2020/08/19	22	176.59	4	181.13	176.00	18	8,130	0.22%
2020/08/18	0	0.00	4	184.13	184.00	-4	8,084	-0.05%
2020/08/17	5	183.50	5	185.00	183.50	0	8,076	0.00%
2020/08/14	6	177.50	6	181.17	181.50	0	8,029	0.00%
2020/08/12	18	180.39	28	181.68	182.00	-10	8,302	-0.12%
2020/08/11	4	179.63	8	179.63	179.00	-4	8,376	-0.05%
2020/08/10	23	177.22	11	176.05	176.00	12	8,391	0.14%
2020/08/07	7	180.93	10	180.45	179.00	-3	8,543	-0.04%
2020/08/06	3	179.83	0	0.00	178.50	3	8,603	0.03%
2020/08/05	3	182.83	43	184.14	184.50	-40	8,766	-0.46%
2020/08/04	7	179.50	60	179.63	181.00	-53	8,672	-0.61%
2020/08/03	3	180.33	13	180.27	180.00	-10	8,730	-0.11%
2020/07/31	10	175.50	10	176.00	175.50	0	8,734	0.00%
2020/07/30	0	0.00	3	176.00	177.00	-3	8,851	-0.03%
2020/07/29	10	173.75	7	174.71	174.00	3	9,332	0.03%
2020/07/28	30	178.17	6	177.75	175.00	24	9,540	0.25%
2020/07/27	2	178.75	8	178.94	181.50	-6	9,628	-0.06%
2020/07/24	6	179.83	2	178.00	177.00	4	9,761	0.04%
2020/07/23	6	182.08	0	0.00	180.00	6	10,102	0.06%
2020/07/22	2	180.50	15	181.87	185.00	-13	10,574	-0.12%
2020/07/21	5	180.00	5	180.50	179.00	0	10,873	0.00%
2020/07/20	2	175.00	2	176.00	177.00	0	11,391	0.00%
2020/07/17	12	176.00	3	176.83	176.00	9	11,964	0.08%
2020/07/16	0	0.00	1	178.00	177.50	-1	12,172	-0.01%
2020/07/15	1	181.50	2	180.50	177.50	-1	12,433	-0.01%
2020/07/14	6	180.50	1	179.00	178.00	5	12,817	0.04%
2020/07/13	18	181.19	1	180.00	181.50	17	13,201	0.13%
2020/07/10	3	180.83	3	183.17	178.50	0	13,593	0.00%
2020/07/09	32	183.89	1	182.50	182.00	31	13,630	0.23%
2020/07/08	12	185.42	0	0.00	184.50	12	13,662	0.09%
2020/07/07	6	185.08	3	185.17	183.50	3	13,673	0.02%
2020/07/06	1	182.00	7	180.21	182.50	-6	13,995	-0.04%
2020/07/03	4	179.50	3	180.50	179.00	1	14,388	0.01%
2020/07/02	0	0.00	1	182.00	181.00	-1	14,620	-0.01%
2020/07/01	2	179.50	5	179.80	179.00	-3	14,870	-0.02%
2020/06/30	10	177.55	3	179.00	179.00	7	14,917	0.05%
2020/06/29	12	184.83	3	185.17	184.00	9	14,871	0.06%
2020/06/24	5	190.50	25	192.50	188.50	-20	14,940	-0.13%
2020/06/23	20	190.00	2	191.00	189.50	18	15,073	0.12%
2020/06/22	2	187.25	5	187.60	187.00	-3	15,190	-0.02%
2020/06/19	10	190.15	8.3	188.68	187.00	1.7	15,381	0.01%
2020/06/18	1	188.50	2	189.25	190.00	-1	15,488	-0.01%
2020/06/17	14	187.82	6	187.67	187.50	8	15,610	0.05%
2020/06/16	22	188.93	16	190.59	189.50	6	15,707	0.04%
2020/06/15	3	186.50	2	188.00	184.50	1	15,896	0.01%
2020/06/12	35	183.00	15	187.50	188.00	20	16,091	0.12%
2020/06/11	27	190.09	2	189.75	189.50	25	16,390	0.15%
2020/06/10	1	199.50	1	196.50	196.50	0	16,600	0.00%
2020/06/09	1	198.50	1	198.00	197.50	0	16,865	0.00%
2020/06/08	5	198.40	2	198.25	197.00	3	17,158	0.02%
2020/06/05	12	200.96	5	199.40	198.50	7	17,252	0.04%
2020/06/04	14	203.71	36	204.60	206.00	-22	17,272	-0.13%
2020/06/03	2	195.00	5	194.10	194.50	-3	17,049	-0.02%
2020/06/02	6	190.25	1	190.00	190.00	5	17,052	0.03%
2020/06/01	3	192.17	11	191.50	192.50	-8	17,151	-0.05%
2020/05/29	7	186.86	6	188.42	187.00	1	17,327	0.01%
2020/05/28	7	190.86	9	188.83	187.50	-2	17,442	-0.01%
2020/05/27	19	191.11	11	191.27	191.00	8	17,657	0.05%
2020/05/26	9	192.00	3	190.33	188.00	6	17,910	0.03%
2020/05/25	28	181.48	28	187.41	188.00	0	18,219	0.00%
2020/05/22	30	186.43	6	184.42	184.00	24	18,793	0.13%
2020/05/21	3	190.50	30	191.28	190.00	-27	18,843	-0.14%
2020/05/20	29	190.98	25	193.16	189.00	4	18,938	0.02%
2020/05/19	7	188.29	2	189.75	190.50	5	18,858	0.03%
2020/05/18	30	186.93	7	183.14	183.00	23	18,940	0.12%
2020/05/15	13	188.08	8	189.63	189.00	5	19,093	0.03%
2020/05/14	16	194.19	15	190.00	189.00	1	19,045	0.01%
2020/05/13	16	195.00	12	196.79	199.50	4	19,036	0.02%
2020/05/12	27	199.70	8	198.63	197.50	19	19,007	0.10%
2020/05/11	9	204.44	2	205.50	205.00	7	18,959	0.04%
2020/05/08	3	204.50	3	205.67	203.50	0	19,158	0.00%
2020/05/07	3	207.67	0	0.00	207.00	3	19,294	0.02%
2020/05/06	16	207.59	5	207.30	207.50	11	19,312	0.06%
2020/05/05	29	210.88	24	213.13	207.50	5	19,402	0.03%
2020/05/04	6	205.58	11	205.55	209.00	-5	19,276	-0.03%
2020/04/30	7	214.21	11	213.18	213.00	-4	19,328	-0.02%
2020/04/29	14	213.18	2	214.75	211.00	12	19,352	0.06%
2020/04/28	13	216.38	14	215.43	213.50	-1	19,384	-0.01%
2020/04/27	12	216.46	28	214.54	215.00	-16	19,184	-0.08%
2020/04/24	17	207.53	11	207.55	207.50	6	18,697	0.03%
2020/04/23	35	208.53	29	207.17	205.00	6	18,434	0.03%
2020/04/22	12	199.50	21	204.10	211.00	-9	18,035	-0.05%
2020/04/21	26	195.58	11	193.68	192.00	15	17,693	0.08%
2020/04/20	4	196.88	10	198.30	200.00	-6	17,741	-0.03%
2020/04/17	33	199.12	27	195.63	193.50	6	17,751	0.03%
2020/04/16	24	199.79	35	200.11	199.00	-11	17,530	-0.06%
2020/04/15	2	191.25	9	194.06	198.00	-7	17,374	-0.04%
2020/04/14	2	178.50	20	179.45	180.00	-18	17,456	-0.10%
2020/04/13	1	177.00	10	175.90	174.50	-9	17,915	-0.05%
2020/04/10	5	182.20	5	182.10	180.00	0	18,155	0.00%
2020/04/09	39	187.01	29	184.29	181.00	10	18,667	0.05%
2020/04/08	23	176.89	25.1	179.94	185.00	-2.1	18,527	-0.01%
2020/04/07	13.1	169.57	16	169.72	168.50	-2.9	18,612	-0.02%
2020/04/06	13	165.81	11	165.77	166.50	2	18,729	0.01%
2020/04/01	2.1	159.88	3	160.67	162.50	-0.9	18,774	0.00%
2020/03/31	27	160.35	2	162.50	161.00	25	18,878	0.13%
2020/03/30	25	157.62	24	156.44	162.00	1	19,090	0.01%
2020/03/27	21	164.19	18	162.22	160.50	3	19,672	0.02%
2020/03/26	27	160.76	4	158.63	164.50	23	19,550	0.12%
2020/03/25	16	165.25	59	165.03	164.00	-43	19,704	-0.22%
2020/03/24	56	157.69	25	157.40	159.00	31	19,454	0.16%
2020/03/23	7	140.36	6	142.92	146.50	1	19,318	0.01%
2020/03/20	8	141.63	7	141.07	143.50	1	19,226	0.01%
2020/03/19	10	133.25	13	134.62	130.50	-3	19,156	-0.02%
2020/03/18	5	149.70	6	149.83	144.50	-1	18,968	-0.01%
2020/03/17	2	154.25	24	151.60	150.00	-22	18,798	-0.12%
2020/03/16	8	167.00	6	166.42	156.50	2	18,542	0.01%
2020/03/13	5	163.20	4	165.13	168.00	1	18,267	0.01%
2020/03/12	13	186.85	11	180.27	178.50	2	18,186	0.01%
2020/03/11	9	205.67	9	199.11	197.00	0	18,095	0.00%
2020/03/10	4	200.00	8	197.94	206.00	-4	17,973	-0.02%
2020/03/09	13	202.77	3	199.67	198.50	10	17,818	0.06%
2020/03/06	11	209.55	8	209.25	209.00	3	17,862	0.02%
2020/03/05	2	214.00	4	214.88	214.00	-2	17,826	-0.01%
2020/03/04	16	210.97	12	209.29	210.50	4	17,700	0.02%
2020/03/03	8	221.25	10	219.75	217.00	-2	17,473	-0.01%
2020/03/02	7	214.64	3	215.67	218.00	4	17,411	0.02%
2020/02/27	26	220.60	16	214.03	213.00	10	17,278	0.06%
2020/02/26	36	237.01	3	233.17	228.50	33	16,976	0.19%
2020/02/25	12	248.08	28	246.86	248.50	-16	16,459	-0.10%
2020/02/24	14	236.29	10	237.55	241.00	4	15,814	0.03%
2020/02/21	12	239.50	15	238.73	239.50	-3	15,703	-0.02%
2020/02/20	12	236.33	8	237.81	236.50	4	15,544	0.03%
2020/02/19	21	235.21	15	233.10	235.00	6	15,441	0.04%
2020/02/18	18	241.86	14	243.36	235.00	4	15,240	0.03%
2020/02/17	9	239.06	6	240.58	239.00	3	15,009	0.02%
2020/02/14	7	241.29	9	238.83	242.00	-2	15,180	-0.01%
2020/02/13	9	239.00	27	239.91	235.50	-18	15,116	-0.12%
2020/02/12	9	242.56	9	242.44	242.50	0	15,200	0.00%
2020/02/11	10	240.15	10	238.70	241.00	0	15,113	0.00%
2020/02/10	9	228.89	9	229.11	228.50	0	14,959	0.00%
2020/02/07	6	236.08	6	237.17	235.00	0	14,822	0.00%
2020/02/06	9	239.56	10.5	240.89	238.50	-1.5	14,716	-0.01%
2020/02/05	12	235.50	13	239.58	234.50	-1	14,526	-0.01%
2020/02/04	32	227.19	37	222.68	236.00	-5	14,414	-0.03%
2020/02/03	11	209.86	23	204.28	216.50	-12	14,334	-0.08%
2020/01/31	3	211.00	2	207.50	210.50	1	14,243	0.01%
2020/01/30	6	212.42	28	210.63	209.00	-22	14,090	-0.16%
2020/01/20	10	230.90	5	230.40	232.00	5	13,931	0.04%
2020/01/17	11	236.50	10	229.50	229.50	1	13,978	0.01%
2020/01/16	42	233.74	4	232.38	233.50	38	13,967	0.27%
2020/01/15	25	235.94	22	231.05	229.50	3	13,882	0.02%
2020/01/14	3	234.67	6	236.42	236.00	-3	13,684	-0.02%
2020/01/13	18	227.31	17	225.79	227.50	1	13,517	0.01%
2020/01/10	16	236.31	20	232.80	232.50	-4	13,301	-0.03%
2020/01/09	22	240.00	8	237.56	236.50	14	13,192	0.11%
2020/01/08	22	230.41	24	234.13	236.00	-2	13,095	-0.02%
2020/01/07	36	235.71	47	238.15	235.00	-11	12,912	-0.09%
2020/01/06	10	253.20	8	254.06	252.50	2	12,570	0.02%
2020/01/03	21	253.67	20	252.10	255.50	1	12,538	0.01%
2020/01/02	12	239.92	18	238.94	239.50	-6	12,203	-0.05%
2019/12/31	27	235.00	18	234.83	239.00	9	12,072	0.07%
2019/12/30	15	226.23	15	227.87	230.00	0	11,647	0.00%
2019/12/27	23	216.85	14	216.89	219.00	9	11,373	0.08%
2019/12/26	8	212.94	12	210.04	208.50	-4	11,297	-0.04%
2019/12/25	19	211.24	26	211.96	211.50	-7	11,741	-0.06%
2019/12/24	18	199.92	122.4	200.11	208.00	-104.4	11,801	-0.89%	大賣/鉅額交易
2019/12/23	7	189.14	3	189.50	190.50	4	11,530	0.03%
2019/12/20	16	187.59	18	189.06	189.00	-2	11,406	-0.02%
2019/12/19	6	183.83	3	185.67	184.00	3	11,044	0.03%
2019/12/18	6	184.75	3	184.67	183.50	3	11,011	0.03%
2019/12/17	3	185.00	4	187.25	184.50	-1	10,951	-0.01%
2019/12/16	26	186.27	8	185.63	187.00	18	10,887	0.17%
2019/12/13	7	183.07	11	183.23	183.50	-4	10,801	-0.04%
2019/12/12	8	183.19	18	183.19	182.50	-10	10,785	-0.09%
2019/12/11	11	184.77	4	183.63	184.00	7	10,705	0.07%
2019/12/10	5	183.00	6	182.58	182.50	-1	10,605	-0.01%
2019/12/09	15	184.17	24	184.65	184.00	-9	10,564	-0.09%
2019/12/06	21	178.98	11	179.27	181.00	10	10,324	0.10%
2019/12/05	19	176.00	13	176.08	176.00	6	10,201	0.06%
2019/12/04	21	176.83	14	177.61	175.50	7	10,186	0.07%
2019/12/03	16	175.91	7	175.43	177.00	9	10,186	0.09%
2019/12/02	8	172.56	7	172.50	173.00	1	9,979	0.01%
2019/11/29	4	171.63	5	173.30	170.00	-1	9,953	-0.01%
2019/11/28	12	173.25	9	174.22	172.50	3	10,108	0.03%
2019/11/27	8	174.63	12	173.25	176.00	-4	10,466	-0.04%
2019/11/26	13	172.38	8	172.56	171.00	5	10,336	0.05%
2019/11/25	7	168.29	8	165.81	168.50	-1	10,219	-0.01%
2019/11/22	5	163.30	4	164.75	163.50	1	10,157	0.01%
2019/11/21	4	165.00	4	162.00	165.00	0	10,190	0.00%
2019/11/20	3	165.50	3	167.50	165.50	0	10,185	0.00%
2019/11/19	5	167.50	5	167.40	167.50	0	10,176	0.00%
2019/11/18	4	166.00	5	167.50	166.00	-1	10,204	-0.01%
2019/11/15	4	167.50	4	168.25	166.50	0	10,232	0.00%
2019/11/14	5	167.80	8	167.94	168.50	-3	10,269	-0.03%
2019/11/13	15	169.23	18	168.58	168.00	-3	10,203	-0.03%
2019/11/12	16	162.25	4	163.13	163.50	12	9,994	0.12%
2019/11/11	22	163.09	54	158.94	160.00	-32	9,943	-0.32%
2019/11/08	9	173.72	9	173.39	172.00	0	9,767	0.00%
2019/11/07	14	177.61	21	177.00	175.00	-7	9,722	-0.07%
2019/11/06	7	180.43	4	183.13	180.50	3	9,754	0.03%
2019/11/05	5	181.80	5	182.80	182.00	0	9,853	0.00%
2019/11/04	5	181.80	7	182.21	182.00	-2	9,902	-0.02%
2019/11/01	26	178.75	15	179.40	181.50	11	9,970	0.11%
2019/10/31	22	188.68	13	187.46	183.50	9	9,818	0.09%
2019/10/30	5	186.80	4	183.00	187.00	1	9,665	0.01%
2019/10/29	2	184.00	7	184.36	182.00	-5	9,595	-0.05%
2019/10/28	5	185.50	2	186.50	185.00	3	9,720	0.03%
2019/10/25	4	185.00	6	184.83	185.50	-2	9,791	-0.02%
2019/10/24	3	184.00	1	184.00	183.50	2	9,855	0.02%
2019/10/23	4	181.13	5	181.30	182.00	-1	9,833	-0.01%
2019/10/22	20	182.05	7	183.29	182.00	13	9,872	0.13%
2019/10/21	42.1	183.70	26	184.56	183.50	16.1	9,874	0.16%
2019/10/18	5	181.70	16	182.75	182.50	-11	9,840	-0.11%
2019/10/17	55	183.51	31	181.15	184.00	24	9,817	0.24%
2019/10/16	3	181.83	45	179.80	179.00	-42	9,809	-0.43%
2019/10/15	5	186.70	10	188.15	185.50	-5	9,670	-0.05%
2019/10/14	64	185.46	7	185.00	185.00	57	9,462	0.60%
2019/10/09	10	181.75	6	182.75	180.00	4	9,319	0.04%
2019/10/08	14	181.93	17	181.26	181.00	-3	9,103	-0.03%
2019/10/07	10	183.10	11	183.00	183.00	-1	8,885	-0.01%
2019/10/04	7	177.93	3	181.67	178.00	4	8,757	0.05%
2019/10/03	9	179.06	8	180.75	179.50	1	8,774	0.01%
2019/10/02	8	183.31	17	182.79	182.00	-9	8,740	-0.10%
2019/10/01	27	183.65	32	184.80	183.00	-5	8,641	-0.06%
2019/09/27	25	171.34	44	171.81	174.50	-19	8,311	-0.23%
2019/09/26	9	168.33	36	167.03	167.50	-27	8,065	-0.33%
2019/09/25	2	157.25	2.1	158.02	158.00	-0.1	7,722	0.00%
2019/09/24	1	159.50	0.1	160.00	159.50	0.9	7,907	0.01%
2019/09/23	5	161.70	4.1	162.61	161.50	0.9	7,927	0.01%
2019/09/20	2	161.75	2.1	162.95	162.00	-0.1	7,981	0.00%
2019/09/19	3	162.50	3	163.33	162.00	0	7,996	0.00%
2019/09/18	3	162.50	0	0.00	163.00	3	8,082	0.04%
2019/09/17	5	162.60	9.1	163.03	161.00	-4.1	8,147	-0.05%
2019/09/16	1	159.00	1.1	157.64	159.00	-0.1	8,218	0.00%
2019/09/12	3	159.17	9	159.61	159.50	-6	8,653	-0.07%
2019/09/11	2	157.75	6	156.92	158.00	-4	8,719	-0.05%
2019/09/10	2	156.50	2	156.25	156.50	0	8,749	0.00%
2019/09/09	3	158.67	2.1	162.21	156.00	0.9	8,791	0.01%
2019/09/06	4	163.00	3	165.17	163.00	1	8,755	0.01%
2019/09/05	6	163.08	6	163.67	162.50	0	8,689	0.00%
2019/09/04	3	160.33	5	161.20	161.00	-2	8,600	-0.02%
2019/09/03	2	160.00	3.1	159.84	160.00	-1.1	8,645	-0.01%
2019/09/02	15	161.23	5.1	161.48	160.00	9.9	8,683	0.11%
2019/08/30	10	159.60	14.1	157.18	158.00	-4.1	8,695	-0.05%
2019/08/29	4.1	146.89	2	148.50	147.50	2.1	8,440	0.02%
2019/08/28	5	148.00	7	146.79	148.00	-2	8,551	-0.02%
2019/08/27	5	145.00	4	145.63	144.00	1	8,604	0.01%
2019/08/26	4	145.13	2	145.50	144.50	2	8,724	0.02%
2019/08/23	6	147.83	8	147.44	148.50	-2	8,827	-0.02%
2019/08/22	3	147.00	3	147.17	146.00	0	8,935	0.00%
2019/08/21	2	148.25	3	150.50	147.50	-1	8,975	-0.01%
2019/08/20	2	150.00	1	152.00	149.00	1	9,017	0.01%
2019/08/19	5	149.10	3	148.83	150.00	2	9,090	0.02%
2019/08/16	2	144.25	8	144.75	145.00	-6	9,146	-0.07%
2019/08/15	3	143.50	1	144.00	142.50	2	9,183	0.02%
2019/08/13	4	151.88	1.1	152.27	150.00	2.9	9,263	0.03%
2019/08/12	2	153.00	3	153.83	154.00	-1	9,326	-0.01%
2019/08/08	12	152.00	4	152.63	151.50	8	9,437	0.08%
2019/08/07	12	169.21	8	170.38	165.50	4	9,453	0.04%
2019/08/06	9	172.39	7	169.93	172.00	2	9,510	0.02%
2019/08/05	25	178.30	0	0.00	175.00	25	9,627	0.26%
2019/08/02	12	177.13	5	176.50	176.50	7	9,707	0.07%
2019/08/01	1	180.00	6	177.42	180.00	-5	9,725	-0.05%
2019/07/31	7	176.57	3	177.50	177.00	4	9,796	0.04%
2019/07/30	39	179.81	37	179.34	177.00	2	9,848	0.02%
2019/07/29	23	178.35	6	177.83	178.00	17	9,823	0.17%
2019/07/26	10	174.70	8	173.44	177.50	2	9,832	0.02%
2019/07/25	11	170.73	14	169.57	172.00	-3	9,757	-0.03%
2019/07/24	5	168.40	6	170.50	168.50	-1	9,869	-0.01%
2019/07/23	12	165.83	7	167.93	165.50	5	10,150	0.05%
2019/07/22	8	166.19	3	166.17	165.00	5	10,210	0.05%
2019/07/19	9	168.83	10	169.40	169.00	-1	10,352	-0.01%
2019/07/18	4	169.13	4	171.50	168.50	0	10,435	0.00%
2019/07/17	4	172.88	6	173.08	172.50	-2	10,519	-0.02%
2019/07/16	4	173.88	5	173.50	174.00	-1	10,643	-0.01%
2019/07/15	5	168.80	4	170.13	170.00	1	10,683	0.01%
2019/07/12	4	170.63	2	171.50	172.50	2	10,891	0.02%
2019/07/11	13	172.50	13	174.00	170.50	0	11,136	0.00%
2019/07/10	5	171.70	3	170.33	172.00	2	11,227	0.02%
2019/07/09	5	169.30	12	169.25	168.00	-7	11,269	-0.06%
2019/07/08	7	176.29	5	179.30	175.50	2	11,343	0.02%
2019/07/05	5	180.30	6	180.33	180.00	-1	11,643	-0.01%
2019/07/04	9	181.11	8	180.13	181.00	1	11,724	0.01%
2019/07/03	8	173.50	10	173.15	173.50	-2	11,837	-0.02%
2019/07/02	6	171.08	6	169.83	172.00	0	11,794	0.00%
2019/07/01	4	169.13	19	169.11	169.50	-15	11,839	-0.13%
2019/06/28	3	163.17	2	164.75	164.00	1	11,765	0.01%
2019/06/27	4	164.25	6	164.83	164.00	-2	12,070	-0.02%
2019/06/26	4	163.25	5	163.50	163.00	-1	12,199	-0.01%
2019/06/25	4	162.88	17	163.29	162.50	-13	12,310	-0.11%
2019/06/24	7	164.93	9	163.56	167.00	-2	12,404	-0.02%
2019/06/21	7	163.14	4	165.38	162.00	3	12,386	0.02%
2019/06/20	7	164.50	15	164.43	165.50	-8	12,365	-0.06%
2019/06/19	1	155.50	2	155.00	155.00	-1	12,199	-0.01%
2019/06/18	25	154.56	5	154.60	152.00	20	12,204	0.16%
2019/06/17	9	153.83	9	153.83	155.00	0	12,313	0.00%
2019/06/14	5	151.50	23	151.17	151.00	-18	12,334	-0.15%
2019/06/13	3	149.50	4	151.25	149.50	-1	12,405	-0.01%
2019/06/12	7	151.50	5	152.00	152.00	2	12,688	0.02%
2019/06/11	12	150.21	9	149.61	151.00	3	12,806	0.02%
2019/06/10	5	149.40	15	149.50	150.00	-10	12,812	-0.08%
2019/06/06	33	148.94	13	149.35	146.50	20	12,917	0.15%
2019/06/05	9	157.94	5	160.60	155.00	4	12,844	0.03%
2019/06/04	18	159.50	23	159.52	158.50	-5	12,875	-0.04%
2019/06/03	19	158.45	7	158.00	157.00	12	12,920	0.09%
2019/05/31	10	160.40	5	157.40	159.00	5	12,944	0.04%
2019/05/30	12	157.21	11	158.14	156.00	1	12,919	0.01%
2019/05/29	27	160.30	12	157.92	160.50	15	12,979	0.12%
2019/05/28	2	154.75	2	155.00	156.00	0	13,367	0.00%
2019/05/27	14	153.96	6	155.33	153.50	8	13,712	0.06%
2019/05/24	13	156.96	6	158.25	154.00	7	13,955	0.05%
2019/05/23	12	158.58	11	158.77	157.00	1	14,456	0.01%
2019/05/22	12	167.46	6	166.58	164.00	6	14,594	0.04%
2019/05/21	6	165.67	6	165.33	167.50	0	14,954	0.00%
2019/05/20	9	166.06	1	167.50	163.50	8	15,046	0.05%
2019/05/17	10	163.55	7	165.07	164.00	3	15,252	0.02%
2019/05/16	6	168.00	25	168.00	164.00	-19	15,513	-0.12%
2019/05/15	6	170.42	5	168.90	170.50	1	15,760	0.01%
2019/05/14	8	160.94	40	160.50	166.00	-32	16,282	-0.20%
2019/05/13	27	170.30	15	167.50	163.00	12	16,483	0.07%
2019/05/10	7	174.57	56	174.33	176.00	-49	16,440	-0.30%
2019/05/09	10	177.75	18	177.39	174.00	-8	16,346	-0.05%
2019/05/08	9	178.61	18	178.58	180.50	-9	16,422	-0.05%
2019/05/07	6	181.92	5	183.10	180.50	1	16,671	0.01%
2019/05/06	8	180.81	11	181.64	180.00	-3	16,917	-0.02%
2019/05/03	6	187.83	6	189.67	187.50	0	16,800	0.00%
2019/05/02	5	188.50	5	188.20	190.00	0	16,783	0.00%
2019/04/30	3	185.17	0	0.00	189.00	3	16,826	0.02%
2019/04/29	15	189.97	5	196.60	185.00	10	16,806	0.06%
2019/04/26	9	204.61	9	205.44	204.50	0	16,612	0.00%
2019/04/25	11	204.41	10	203.40	209.00	1	16,732	0.01%
2019/04/24	11	210.41	7	210.14	208.50	4	16,749	0.02%
2019/04/23	8	212.63	4	212.25	212.50	4	16,918	0.02%
2019/04/22	29	219.19	6	221.17	218.00	23	16,877	0.14%
2019/04/19	2	224.25	4.6	223.12	224.00	-2.6	17,096	-0.02%
2019/04/18	11	225.59	23	225.65	220.50	-12	17,259	-0.07%
2019/04/17	6	226.08	24	223.00	225.00	-18	17,397	-0.10%
2019/04/16	11	213.82	20	214.38	213.00	-9	17,193	-0.05%
2019/04/15	0	0.00	2	211.00	212.00	-2	17,210	-0.01%
2019/04/12	10	206.75	4	205.25	206.00	6	17,431	0.03%
2019/04/11	39	209.54	23	205.91	207.00	16	17,404	0.09%
2019/04/10	5	205.40	22	205.57	204.00	-17	17,108	-0.10%
2019/04/09	15	204.37	7	202.29	206.00	8	17,053	0.05%
2019/04/08	25	196.74	25	196.10	195.00	0	16,913	0.00%
2019/04/03	8	196.25	9	194.72	196.00	-1	17,042	-0.01%
2019/04/02	8	192.38	14	193.64	192.00	-6	17,040	-0.04%
2019/04/01	25	194.20	20	198.03	193.00	5	17,076	0.03%
2019/03/29	58	199.95	21	197.79	200.00	37	16,838	0.22%
2019/03/28	6	195.08	7	196.57	195.00	-1	17,083	-0.01%
2019/03/27	8	195.50	13	193.38	197.00	-5	17,277	-0.03%
2019/03/26	3	190.33	5	190.30	190.50	-2	17,363	-0.01%
2019/03/25	10	187.90	55	188.03	188.00	-45	17,546	-0.26%
2019/03/22	11	194.73	15	194.83	194.50	-4	17,700	-0.02%
2019/03/21	4	191.75	6	190.67	192.00	-2	17,885	-0.01%
2019/03/20	25	190.22	17	190.15	190.00	8	18,320	0.04%
2019/03/19	15	186.97	19	187.50	187.00	-4	18,539	-0.02%
2019/03/18	14	189.93	11	191.09	189.00	3	19,030	0.02%
2019/03/15	15	186.90	17	187.85	187.00	-2	19,336	-0.01%
2019/03/14	15	183.87	16	185.50	183.00	-1	19,702	-0.01%
2019/03/13	12	183.83	16	182.59	185.00	-4	20,134	-0.02%
2019/03/12	16	181.47	14	183.11	180.00	2	20,526	0.01%
2019/03/11	12	176.83	3	179.17	181.00	9	21,051	0.04%
2019/03/08	11	175.59	18	174.78	178.00	-7	21,080	-0.03%
2019/03/07	12	180.63	19	180.97	178.00	-7	21,465	-0.03%
2019/03/06	57	184.09	9	183.83	183.00	48	21,878	0.22%
2019/03/05	7	182.79	6	183.58	182.50	1	22,386	0.00%
2019/03/04	13	183.54	12	182.67	186.00	1	22,659	0.00%
2019/02/27	62	185.38	51	182.90	181.00	11	22,734	0.05%
2019/02/26	26	200.10	65	197.39	194.50	-39	22,660	-0.17%
2019/02/25	15	198.97	14	200.14	199.00	1	22,927	0.00%
2019/02/22	40	198.70	22	200.00	197.00	18	23,165	0.08%
2019/02/21	30	193.62	17	194.35	197.50	13	23,107	0.06%
2019/02/20	76	193.80	24	194.67	193.00	52	23,293	0.22%
2019/02/19	17	189.62	15	189.40	188.50	2	23,828	0.01%
2019/02/18	13	189.12	8	189.44	189.00	5	24,253	0.02%
2019/02/15	17	187.56	5	192.20	184.50	12	24,650	0.05%
2019/02/14	16	197.56	60	197.23	195.50	-44	24,932	-0.18%
2019/02/13	18	192.36	21	192.88	198.50	-3	25,261	-0.01%
2019/02/12	12	180.04	18	178.78	180.50	-6	25,494	-0.02%
2019/02/11	5	172.00	7	173.00	171.00	-2	25,993	-0.01%
2019/01/30	9	172.06	8	172.06	171.00	1	26,747	0.00%
2019/01/29	10	170.70	5	171.30	171.50	5	27,304	0.02%
2019/01/28	24	176.98	24	179.56	174.50	0	27,836	0.00%
2019/01/25	20	172.35	20	171.13	175.00	0	28,164	0.00%
2019/01/24	5	165.10	5	166.60	164.00	0	28,323	0.00%
2019/01/23	8	165.56	8	162.69	166.00	0	28,942	0.00%
2019/01/22	10	165.75	0	0.00	163.00	10	29,421	0.03%
2019/01/21	8	168.50	12.1	170.02	168.00	-4.1	29,895	-0.01%
2019/01/18	6	165.17	6.1	164.77	166.00	-0.1	30,475	0.00%
2019/01/17	11	163.91	10	165.80	162.50	1	30,799	0.00%
2019/01/16	4	163.63	10	162.60	164.00	-6	31,293	-0.02%
2019/01/15	8	159.31	12	159.50	162.50	-4	31,574	-0.01%
2019/01/14	6.1	155.83	7	155.79	156.50	-0.9	31,733	0.00%
2019/01/11	14.1	155.78	11	159.23	155.00	3.1	32,236	0.01%
2019/01/10	32	155.98	26	154.44	154.50	6	32,511	0.02%
2019/01/09	14	154.82	26	156.33	157.50	-12	32,654	-0.04%
2019/01/08	4	146.25	4	146.38	146.00	0	32,780	0.00%
2019/01/07	6	146.17	7	147.21	148.00	-1	33,249	0.00%
2019/01/04	32	139.88	12	138.58	140.00	20	33,772	0.06%
2019/01/03	14	150.00	11	149.82	144.50	3	33,796	0.01%
2019/01/02	7	153.93	5	155.20	154.00	2	34,304	0.01%
2018/12/28	8	156.88	6	157.83	154.00	2	35,035	0.01%
2018/12/27	30	156.93	12	155.96	156.50	18	35,617	0.05%
2018/12/26	11	152.23	9	157.28	149.50	2	35,767	0.01%
2018/12/25	7	153.36	6	153.83	155.00	1	35,793	0.00%
2018/12/24	14	159.43	11	158.59	160.00	3	36,010	0.01%
2018/12/22	4	157.13	2	158.00	158.00	2	36,221	0.01%
2018/12/21	2	154.75	10	157.30	160.00	-8	36,796	-0.02%
2018/12/20	37	158.27	32	156.42	155.50	5	36,824	0.01%
2018/12/19	25	162.38	27	163.24	162.00	-2	36,803	-0.01%
2018/12/18	7	161.29	15	161.47	160.50	-8	36,925	-0.02%
2018/12/17	15	164.07	14	164.07	165.00	1	37,183	0.00%
2018/12/14	26	161.37	29	159.59	165.50	-3	37,578	-0.01%
2018/12/13	56	165.23	53	166.22	164.00	3	37,772	0.01%
2018/12/12	13	172.00	20	172.13	172.50	-7	37,705	-0.02%
2018/12/11	20	167.35	23	168.46	167.50	-3	37,633	-0.01%
2018/12/10	21	170.76	12	171.54	167.50	9	37,694	0.02%
2018/12/07	53	184.62	62	183.77	184.50	-9	37,629	-0.02%
2018/12/06	33	191.73	29	192.91	183.50	4	37,420	0.01%
2018/12/05	29	203.28	17	202.94	203.50	12	37,372	0.03%
2018/12/04	36	210.89	37	211.74	210.50	-1	37,491	0.00%
2018/12/03	2	198.50	12	202.79	206.00	-10	37,334	-0.03%
2018/11/30	22	184.61	10	185.05	187.50	12	37,672	0.03%
2018/11/29	23	182.22	29	182.17	179.00	-6	37,535	-0.02%
2018/11/28	20	177.83	35	178.80	178.00	-15	37,692	-0.04%
2018/11/27	24	170.29	14	169.18	172.50	10	37,412	0.03%
2018/11/26	5	165.50	14	165.36	167.00	-9	37,304	-0.02%
2018/11/23	31	164.13	19	165.21	162.00	12	37,320	0.03%
2018/11/22	41	172.54	28	169.61	165.50	13	37,269	0.03%
2018/11/21	21	165.93	29	167.10	172.50	-8	37,278	-0.02%
2018/11/20	29	165.78	32	165.55	164.00	-3	37,202	-0.01%
2018/11/19	30	167.17	28	167.82	166.50	2	37,144	0.01%
2018/11/16	34	167.97	37	169.11	165.50	-3	37,004	-0.01%
2018/11/15	26	161.88	25	162.36	164.00	1	36,272	0.00%
2018/11/14	30	159.38	47	159.70	158.00	-17	36,215	-0.05%
2018/11/13	33	149.21	29	151.52	157.00	4	36,005	0.01%
2018/11/12	45.1	154.25	36	154.94	154.00	9.1	36,022	0.03%
2018/11/09	47	157.83	44	159.20	162.00	3	35,771	0.01%
2018/11/08	39	159.28	31	159.79	154.00	8	35,269	0.02%
2018/11/07	31	145.90	34	148.85	156.00	-3	34,929	-0.01%
2018/11/06	31	149.84	25	148.74	142.00	6	34,452	0.02%
2018/11/05	22	155.66	23	157.04	157.50	-1	34,168	0.00%
2018/11/02	33	155.09	37	153.99	157.50	-4	33,749	-0.01%
2018/11/01	31	141.77	11	138.41	143.50	20	33,412	0.06%
2018/10/31	15	127.27	18	127.33	130.50	-3	33,151	-0.01%
2018/10/30	21	124.12	26	124.98	119.00	-5	32,659	-0.02%
2018/10/29	16	128.63	19	127.21	131.50	-3	32,563	-0.01%
2018/10/26	30	129.55	51	129.34	127.00	-21	32,201	-0.07%
2018/10/25	16	130.03	12	131.96	128.50	4	31,833	0.01%
2018/10/24	23	145.41	20	146.60	142.50	3	31,832	0.01%
2018/10/23	30	154.92	16	158.72	148.50	14	31,323	0.04%
2018/10/22	25	159.64	20	157.50	162.00	5	30,979	0.02%
2018/10/19	29	165.21	35	166.07	163.00	-6	30,862	-0.02%
2018/10/18	19	175.89	16	175.47	176.50	3	30,534	0.01%
2018/10/17	20.1	174.55	30	175.05	170.50	-9.9	30,245	-0.03%
2018/10/16	19	172.00	18	172.17	171.50	1	30,179	0.00%
2018/10/15	25	168.38	22	166.45	168.50	3	30,007	0.01%
2018/10/12	22	163.07	26	162.15	165.00	-4	29,748	-0.01%
2018/10/11	15	157.50	9	158.22	156.50	6	29,434	0.02%
2018/10/09	41	174.65	27	173.44	173.50	14	29,344	0.05%
2018/10/08	28	173.07	23	177.74	172.00	5	28,780	0.02%
2018/10/05	25	191.30	18	192.44	183.00	7	28,198	0.02%
2018/10/04	15	205.00	20	206.75	203.00	-5	27,748	-0.02%
2018/10/03	11	207.23	12	207.88	205.00	-1	27,498	0.00%
2018/10/02	9	211.56	10	215.35	208.00	-1	27,455	0.00%
2018/10/01	17	211.41	13	211.81	211.50	4	27,457	0.01%
2018/09/28	41	211.68	38	212.97	213.00	3	27,546	0.01%
2018/09/27	41	220.23	24	219.06	212.00	17	27,105	0.06%
2018/09/26	27	231.11	24	232.35	227.00	3	26,961	0.01%
2018/09/25	20	234.08	17	232.71	234.50	3	27,071	0.01%
2018/09/21	18	231.92	20	229.38	235.00	-2	27,043	-0.01%
2018/09/20	53	221.56	48	223.24	223.00	5	26,835	0.02%
2018/09/19	21	235.19	16	231.56	221.50	5	26,384	0.02%
2018/09/18	18	238.64	22.3	242.59	234.50	-4.3	26,059	-0.02%
2018/09/17	9	252.83	8	249.63	253.00	1	25,760	0.00%
2018/09/14	11	243.14	27	242.63	251.50	-16	25,582	-0.06%
2018/09/13	12	240.92	8	247.94	233.50	4	25,169	0.02%
2018/09/12	41	240.28	25	240.26	240.50	16	25,005	0.06%
2018/09/11	29	250.67	26	249.19	247.00	3	24,883	0.01%
2018/09/10	31	238.92	46	243.15	247.00	-15	24,401	-0.06%
2018/09/07	23	244.17	18	251.19	238.00	5	23,974	0.02%
2018/09/06	26	261.94	16	263.59	256.50	10	23,467	0.04%
2018/09/05	31	275.71	23	276.83	267.00	8	23,089	0.03%
2018/09/04	50	282.39	42	283.00	283.50	8	22,846	0.04%
2018/09/03	42	302.68	15	301.80	283.50	27	22,246	0.12%
2018/08/31	20	311.50	21	312.26	314.50	-1	22,018	0.00%
2018/08/30	24	314.67	20	314.53	312.50	4	22,071	0.02%
2018/08/29	36	310.33	35.4	308.14	315.00	0.6	21,949	0.00%
2018/08/28	31	308.15	24	308.46	303.00	7	21,744	0.03%
2018/08/27	10	298.20	18	300.39	308.50	-8	21,249	-0.04%
2018/08/24	18	278.44	23	276.93	280.50	-5	20,990	-0.02%
2018/08/23	24	268.67	22	270.14	264.00	2	21,241	0.01%
2018/08/22	16	276.19	16	277.50	275.00	0	21,312	0.00%
2018/08/21	26	280.63	23	278.28	282.50	3	21,310	0.01%
2018/08/20	30	265.25	43	270.41	278.50	-13	21,135	-0.06%
2018/08/17	24	269.81	18	270.47	261.00	6	21,063	0.03%
2018/08/16	9	256.83	18	262.44	270.00	-9	20,840	-0.04%
2018/08/15	53	244.52	48	247.18	245.50	5	20,887	0.02%
2018/08/14	55	247.47	57	253.04	252.00	-2	20,817	-0.01%
2018/08/13	50	247.91	42	253.14	244.00	8	20,314	0.04%
2018/08/10	20	284.75	11	288.05	271.00	9	19,989	0.05%
2018/08/09	10.3	299.01	10	299.25	299.00	0.3	19,664	0.00%
2018/08/08	12	319.13	11	315.27	295.00	1	19,452	0.01%
2018/08/07	7	307.43	7	315.00	320.50	0	19,197	0.00%
2018/08/06	3	302.00	5	296.50	291.50	-2	18,969	-0.01%
2018/08/03	55	285.03	67	292.78	289.00	-12	18,863	-0.06%
2018/08/02	10	321.55	9	325.39	308.50	1	18,451	0.01%
2018/08/01	17	342.26	17	345.41	342.50	0	18,298	0.00%
2018/07/31	43	365.43	35	372.14	347.00	8	17,989	0.04%
2018/07/30	24	392.56	23	392.41	382.00	1	17,887	0.01%
2018/07/27	17	427.41	12	427.08	424.00	5	18,156	0.03%
2018/07/26	27	423.06	30	424.38	420.50	-3	18,569	-0.02%
2018/07/25	20	398.78	19	399.76	415.00	1	18,642	0.01%
2018/07/24	4	384.13	3	379.33	391.00	1	18,778	0.01%
2018/07/23	34.1	348.65	39	350.26	369.50	-4.9	18,700	-0.03%
2018/07/20	3	348.33	0	0.00	344.00	3	18,499	0.02%
2018/07/19	38	381.49	39	379.45	382.00	-1	18,355	-0.01%
2018/07/18	29	411.43	13	387.62	383.50	16	18,399	0.09%
2018/07/17	15	401.10	22	399.27	412.00	-7	18,211	-0.04%
2018/07/16	15	429.13	0	0.00	405.50	15	18,356	0.08%
2018/07/13	26	443.94	25	439.90	435.50	1	18,736	0.01%
2018/07/12	5	422.70	9	423.94	438.00	-4	18,883	-0.02%
2018/07/11	16	400.84	13	400.69	406.50	3	19,266	0.02%
2018/07/10	6	411.00	7	408.14	414.50	-1	19,343	-0.01%
2018/07/09	39	415.64	38	409.25	396.00	1	19,177	0.01%
2018/07/06	0	0.00	3	402.00	410.00	-3	18,816	-0.02%
2018/07/05	23	439.22	16	441.00	418.00	7	18,552	0.04%
2018/07/04	18	447.00	16	449.16	451.50	2	18,560	0.01%
2018/07/03	11.1	451.57	10	463.45	450.00	1.1	18,296	0.01%
2018/07/02	16.1	446.68	26	446.88	458.50	-9.9	17,979	-0.06%
2018/06/29	3	400.83	3	404.83	417.00	0	17,729	0.00%
2018/06/28	10	387.65	10	383.45	390.00	0	17,478	0.00%
2018/06/27	10	380.35	11	381.00	372.50	-1	17,477	-0.01%
2018/06/26	1	330.50	3	349.50	358.50	-2	17,256	-0.01%
2018/06/25	2	330.00	3	327.67	326.00	-1	17,216	-0.01%
2018/06/22	4	329.00	5	329.90	320.50	-1	17,293	-0.01%
2018/06/21	3	351.00	2	360.00	350.00	1	17,171	0.01%
2018/06/20	23	360.54	14	361.79	357.00	9	17,200	0.05%
2018/06/19	9	402.78	2	394.75	394.00	7	17,286	0.04%
2018/06/15	2	396.50	4	400.63	411.00	-2	17,344	-0.01%
2018/06/14	7	399.71	6	402.58	394.00	1	17,317	0.01%
2018/06/13	1	396.50	6	395.92	405.00	-5	17,391	-0.03%
2018/06/12	3	410.17	2	407.75	407.00	1	17,416	0.01%
2018/06/11	7	417.07	5	416.50	414.50	2	17,489	0.01%
2018/06/08	8	410.38	3	410.33	407.50	5	17,540	0.03%
2018/06/07	6	412.17	7	410.14	415.50	-1	17,441	-0.01%
2018/06/06	9	376.94	12	386.00	390.50	-3	17,153	-0.02%
2018/06/05	7	366.07	4	357.13	355.00	3	16,994	0.02%
2018/06/04	2.1	382.83	4	384.63	378.00	-1.9	16,800	-0.01%
2018/06/01	4	381.63	7	378.64	378.00	-3	16,659	-0.02%
2018/05/31	10	392.25	8	391.50	387.50	2	16,539	0.01%
2018/05/30	5	369.60	5	378.40	385.00	0	15,925	0.00%
2018/05/29	4	362.63	1	367.50	366.50	3	15,659	0.02%
2018/05/28	5	360.60	6	361.33	373.50	-1	15,466	-0.01%
2018/05/25	4	328.50	3	333.83	340.00	1	15,140	0.01%
2018/05/24	21	303.64	32	311.09	314.00	-11	14,818	-0.07%
2018/05/23	25	325.62	7	328.86	306.00	18	14,468	0.12%
2018/05/22	6	329.25	1	321.50	340.00	5	13,948	0.04%
2018/05/21	0	0.00	1	296.00	309.50	-1	13,624	-0.01%
2018/05/18	0	0.00	11	296.27	281.50	-11	13,546	-0.08%
2018/05/16	2	313.00	1	319.50	312.50	1	13,429	0.01%
2018/05/11	4	283.00	2	267.25	259.00	2	13,396	0.01%
2018/05/10	3	255.17	0.7	261.00	261.00	2.3	13,388	0.02%
2018/05/09	2	243.75	12	248.08	246.00	-10	13,324	-0.08%
2018/05/08	1	235.00	3	231.50	232.00	-2	13,264	-0.02%
2018/05/07	16	237.94	17	246.09	249.50	-1	13,232	-0.01%
2018/05/04	23	229.28	20	229.49	227.00	3	12,909	0.02%
2018/05/03	27	212.57	27	217.78	225.00	0	12,582	0.00%
2018/05/02	14	198.68	11	199.14	206.00	3	12,074	0.02%
2018/04/30	12	187.96	17	187.88	187.50	-5	11,809	-0.04%
2018/04/27	1	188.00	7	184.21	188.00	-6	11,518	-0.05%
2018/04/26	1	174.50	2	175.25	171.00	-1	11,358	-0.01%
2018/04/25	15	173.37	13	174.50	168.00	2	11,272	0.02%
2018/04/24	2	180.75	2	178.25	172.00	0	11,178	0.00%
2018/04/23	0	0.00	11	180.00	180.00	-11	10,937	-0.10%
2018/04/20	18	179.58	4	170.00	164.00	14	10,913	0.13%
2018/04/19	36	175.31	11	176.86	181.00	25	10,651	0.23%
2018/04/18	35	163.31	41	159.74	169.00	-6	10,175	-0.06%
2018/04/17	65	153.64	109	152.07	157.50	-44	9,912	-0.44%	大賣/
2018/04/16	6	140.00	5.9	139.47	145.50	0.1	9,297	0.00%
2018/04/13	0	0.00	2	131.75	132.50	-2	9,036	-0.02%
2018/04/12	2	128.75	1	128.00	128.00	1	8,959	0.01%
2018/04/11	7	131.43	8	130.88	129.00	-1	8,959	-0.01%
2018/04/10	18	129.83	16	127.31	129.50	2	8,925	0.02%
2018/04/09	2	119.25	3	121.33	122.00	-1	8,811	-0.01%
2018/04/03	3	118.50	3	119.00	120.00	0	8,832	0.00%
2018/04/02	2	121.00	2	122.25	121.50	0	8,763	0.00%
2018/03/31	2	120.00	6.9	119.86	120.00	-4.9	8,657	-0.06%
2018/03/30	5	121.70	8	122.94	119.00	-3	8,711	-0.03%
2018/03/29	9	116.44	8	116.88	118.50	1	8,524	0.01%
2018/03/28	8	115.81	8.1	114.32	115.00	-0.1	8,432	0.00%
2018/03/27	4	115.00	11	116.41	119.50	-7	8,394	-0.08%
2018/03/26	13	112.19	11	112.09	111.00	2	8,231	0.02%
2018/03/23	10	115.85	7	117.50	112.50	3	8,240	0.04%
2018/03/22	9	121.33	36	121.26	119.50	-27	8,166	-0.33%
2018/03/21	12	113.00	12	112.58	112.50	0	7,858	0.00%
2018/03/20	13	112.00	8	109.75	109.50	5	7,735	0.06%
2018/03/19	12	109.50	12	110.04	110.00	0	7,620	0.00%
2018/03/16	10	106.50	3	106.83	105.00	7	7,456	0.09%
2018/03/15	7	104.29	25	104.16	106.00	-18	7,295	-0.25%
2018/03/14	13	99.16	15	98.76	98.50	-2	7,094	-0.03%
2018/03/12	2	94.25	11	95.02	95.40	-9	6,943	-0.13%
2018/03/09	3	93.50	2	93.05	93.00	1	6,918	0.01%
2018/03/08	17	94.18	4	94.15	94.00	13	6,952	0.19%
2018/03/07	4	94.43	2	93.10	93.10	2	6,963	0.03%
2018/03/06	3	95.77	14	95.87	95.10	-11	6,992	-0.16%
2018/03/05	3	93.93	2	93.70	93.80	1	6,990	0.01%
2018/03/02	18	90.79	9	91.56	91.10	9	6,972	0.13%
2018/03/01	4	86.20	9	88.67	89.90	-5	6,982	-0.07%
2018/02/27	21	88.41	19	86.72	86.40	2	7,003	0.03%
2018/02/26	4	85.75	3	86.50	87.50	1	7,019	0.01%
2018/02/23	2	87.45	4	86.30	83.30	-2	6,937	-0.03%
2018/02/21	2	86.30	1	86.20	86.40	1	6,865	0.01%
2018/02/12	1	85.50	1	84.60	83.60	0	6,864	0.00%
2018/02/09	2	83.75	1	84.40	84.20	1	6,924	0.01%
2018/02/08	1	89.50	1	87.80	88.00	0	6,952	0.00%
2018/02/07	28	91.51	2	89.40	89.20	26	6,924	0.38%
2018/02/06	31	92.63	1	95.20	87.30	30	6,841	0.44%
2018/02/05	7	92.64	3	93.67	96.20	4	6,701	0.06%
2018/02/02	19	98.15	18	98.01	95.80	1	6,646	0.02%
2018/02/01	15	98.19	5	97.68	98.00	10	6,548	0.15%
2018/01/31	8	97.94	2	97.60	98.30	6	6,512	0.09%
2018/01/30	2	96.80	1	98.80	97.50	1	6,446	0.02%
2018/01/29	8	97.66	1	94.00	98.00	7	6,372	0.11%
2018/01/26	3	92.47	3	92.13	92.20	0	6,257	0.00%
2018/01/25	15	96.29	10	96.92	95.40	5	6,086	0.08%
2018/01/24	7	99.46	3	98.17	98.30	4	6,071	0.07%
2018/01/23	6	102.92	5	103.90	100.00	1	5,920	0.02%
2018/01/22	5	104.90	6	106.42	108.50	-1	5,765	-0.02%
2018/01/19	9	103.50	7	102.36	103.00	2	5,632	0.04%
2018/01/18	3	99.57	22	99.80	103.00	-19	5,541	-0.34%
2018/01/17	2	95.10	2	95.80	96.40	0	5,378	0.00%
2018/01/16	6	97.55	4.3	98.19	96.30	1.7	5,247	0.03%
2018/01/15	9	96.78	1	101.50	96.60	8	5,072	0.16%
2018/01/12	5	102.50	1	101.00	101.00	4	4,902	0.08%
2018/01/11	6	104.92	4	103.13	102.50	2	4,819	0.04%
2018/01/10	2	101.50	0	0.00	105.00	2	4,689	0.04%
2018/01/09	3	110.33	3	109.67	109.00	0	4,688	0.00%
2018/01/08	7	112.50	3	110.33	110.00	4	4,666	0.09%
2018/01/05	2	115.50	4	115.63	116.00	-2	4,630	-0.04%
2018/01/04	2	115.75	4	116.75	117.00	-2	4,571	-0.04%
2018/01/03	13	107.81	18	109.00	111.50	-5	4,456	-0.11%
2018/01/02	1	100.50	0	0.00	101.50	1	4,329	0.02%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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