華新科 (2492)-凱基-豐中券商分點個股進出

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
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
2,049張
產業
上市電子零組件類股
1338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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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
2024/05/28	0	0.00	0.5	116.00	116.00	-0.5	3,822	-0.01%
2024/05/27	1	116.00	0	0.00	116.50	1	3,891	0.03%
2024/05/20	0	0.00	9	112.00	110.50	-9	3,888	-0.23%
2024/05/14	1	115.00	1	114.50	115.00	0	3,975	0.00%
2024/05/13	2	114.25	0	0.00	114.50	2	3,992	0.05%
2024/05/10	2	112.50	0	0.00	113.00	2	3,985	0.05%
2024/05/06	9.5	116.90	2	116.50	116.00	7.5	3,960	0.19%
2024/05/03	1	118.00	4.8	118.63	117.00	-3.8	3,910	-0.10%
2024/05/02	0.5	112.00	0	0.00	112.50	0.5	3,631	0.01%
2024/04/30	3	112.50	1	114.00	111.50	2	3,644	0.05%
2024/04/29	1	112.50	1	114.00	114.50	0	3,622	0.00%
2024/04/26	2	108.00	1	108.00	107.00	1	3,558	0.03%
2024/04/22	0	0.00	2	108.00	106.50	-2	3,764	-0.05%
2024/04/19	0	0.00	2	104.00	104.00	-2	3,792	-0.05%
2024/04/16	1	106.50	0	0.00	104.50	1	3,764	0.03%
2024/04/11	10	114.50	5	114.50	113.50	5	3,698	0.14%
2024/04/10	1.5	119.00	2	117.50	117.50	-0.5	3,684	-0.01%
2024/04/03	0	0.00	5	119.80	119.00	-5	3,669	-0.14%
2024/04/02	17	124.26	1	123.50	120.50	16	3,630	0.44%
2024/04/01	5	117.40	13	119.88	124.00	-8	3,358	-0.24%
2024/03/29	1	115.50	2	116.75	113.00	-1	3,016	-0.03%
2024/03/28	15	112.13	7	112.29	111.50	8	2,842	0.28%
2024/03/27	0	0.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	2	110.50	0	0.00	109.00	2	2,790	0.07%
2024/03/25	0	0.00	6	110.00	109.50	-6	2,803	-0.21%
2024/03/22	0	108.00	1	107.50	109.50	-1	2,835	-0.04%
2024/03/21	0	0.00	2	108.00	109.00	-2	2,890	-0.07%
2024/03/20	6	108.08	0	0.00	107.00	6	3,059	0.20%
2024/03/19	1	107.00	0	0.00	108.00	1	3,137	0.03%
2024/03/14	3.1	106.68	0	108.00	107.50	3.1	3,330	0.09%
2024/03/13	0	0.00	1	103.50	103.50	-1	3,348	-0.03%
2024/03/12	0	106.00	1	105.50	105.50	-1	3,379	-0.03%
2024/03/11	2	103.50	0	0.00	104.00	2	3,469	0.06%
2024/03/08	1	103.50	1	105.00	102.50	0	3,657	0.00%
2024/03/07	1	105.50	0	0.00	104.50	1	3,746	0.03%
2024/03/06	2	107.00	0	0.00	107.00	2	3,982	0.05%
2024/03/05	0	0.00	13	108.42	108.00	-13	4,272	-0.30%
2024/03/04	3.2	109.54	0	0.00	109.00	3.2	4,763	0.07%
2024/02/29	10.1	110.01	10	111.10	112.00	0.1	4,915	0.00%
2024/02/21	1	113.50	1.5	113.00	113.00	-0.5	5,245	-0.01%
2024/02/20	19	113.42	0	0.00	112.50	19	5,234	0.36%
2024/02/19	67	112.67	4	113.38	114.00	63	5,224	1.21%
2024/02/16	2	111.50	0	0.00	112.50	2	5,225	0.04%
2024/02/15	0	0.00	2	109.75	111.50	-2	5,289	-0.04%
2024/02/05	1	108.00	4	108.00	108.00	-3	5,281	-0.06%
2024/02/02	0	0.00	7	108.50	109.00	-7	5,347	-0.13%
2024/01/31	10	107.50	0	0.00	108.00	10	5,504	0.18%
2024/01/25	1	109.00	4.3	108.68	108.50	-3.3	6,316	-0.05%
2024/01/24	3.2	109.47	0	0.00	109.00	3.2	6,635	0.05%
2024/01/23	1.1	110.02	3	110.50	110.00	-2	6,637	-0.03%
2024/01/19	2	105.75	0	0.00	107.50	2	6,628	0.03%
2024/01/18	2	107.00	1	107.50	107.00	1	6,594	0.02%
2024/01/17	3	108.00	0	0.00	107.00	3	6,572	0.05%
2024/01/15	3	112.83	0	0.00	114.50	3	6,419	0.05%
2024/01/12	0	0.00	2.3	109.57	110.00	-2.3	6,378	-0.04%
2024/01/11	0	0.00	0.1	112.00	112.50	-0.1	6,351	0.00%
2024/01/10	2	111.00	1	111.50	111.50	1	6,356	0.02%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	2	114.25	0	0.00	114.00	2	6,387	0.03%
2024/01/04	2	116.00	2	116.00	116.00	0	6,476	0.00%
2024/01/03	1	118.00	0	0.00	118.00	1	6,470	0.02%
2024/01/02	2	122.50	0	0.00	121.00	2	6,421	0.03%
2023/12/29	0.1	122.00	0	0.00	123.00	0.1	6,388	0.00%
2023/12/28	2	123.00	0	0.00	123.00	2	6,380	0.03%
2023/12/26	1	123.50	0	0.00	122.50	1	6,324	0.02%
2023/12/25	0	0.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	2	122.50	0	0.00	122.00	2	6,259	0.03%
2023/12/21	1	123.50	0	0.00	123.50	1	6,230	0.02%
2023/12/20	8	124.88	3	124.17	124.50	5	6,209	0.08%
2023/12/19	2	125.00	2	124.75	125.00	0	6,196	0.00%
2023/12/18	5	129.20	4	128.75	128.50	1	6,165	0.02%
2023/12/15	4	131.00	5	131.30	130.50	-1	6,163	-0.02%
2023/12/14	7.1	135.49	1	135.50	134.00	6.1	6,053	0.10%
2023/12/13	0	0.00	1	134.00	132.50	-1	5,999	-0.02%
2023/12/12	3	132.00	6.3	132.34	132.00	-3.2	5,991	-0.05%
2023/12/11	14	137.18	17.3	134.48	134.50	-3.3	5,960	-0.05%
2023/12/08	13	131.92	1	132.50	132.50	12	5,858	0.20%
2023/12/07	2	134.25	1	135.50	133.00	1	5,800	0.02%
2023/12/06	4.1	135.95	1	134.50	134.00	3.1	5,791	0.05%
2023/12/05	2	142.00	33.5	137.57	136.50	-31.5	5,742	-0.55%
2023/12/04	0	0.00	2.1	141.00	140.50	-2.1	5,676	-0.04%
2023/12/01	1	141.00	7	141.57	140.00	-6	5,655	-0.11%
2023/11/30	8.2	138.85	1	139.50	136.50	7.2	5,545	0.13%
2023/11/29	8.6	134.96	21.5	138.03	139.50	-12.9	5,607	-0.23%
2023/11/28	8	126.50	17.1	125.59	127.00	-9.1	5,566	-0.16%
2023/11/27	5.1	121.99	1	121.00	120.00	4.1	5,470	0.07%
2023/11/24	49	126.65	17.1	124.65	124.00	32	5,395	0.59%
2023/11/23	8.3	120.66	11	120.59	122.00	-2.8	5,097	-0.05%
2023/11/22	10	120.00	2	120.50	120.00	8	4,996	0.16%
2023/11/21	0	0.00	1	116.50	116.50	-1	4,921	-0.02%
2023/11/20	1	116.00	0	0.00	116.00	1	4,900	0.02%
2023/11/17	0	0.00	7	118.93	119.50	-7	4,843	-0.14%
2023/11/10	0	121.50	2	121.00	121.50	-2	4,696	-0.04%
2023/11/09	0	0.00	2	124.50	124.00	-2	4,613	-0.04%
2023/11/08	0.3	123.50	0	0.00	123.50	0.3	4,562	0.01%
2023/11/07	15	123.07	3.1	126.00	124.50	11.9	4,481	0.27%
2023/11/06	3	123.33	0	0.00	123.50	3	4,397	0.07%
2023/11/03	2.1	122.45	2	122.25	122.00	0.1	4,290	0.00%
2023/11/02	2	116.25	16	120.28	118.50	-14	4,019	-0.35%
2023/11/01	10	113.15	13.2	112.73	111.00	-3.2	3,663	-0.09%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/26	2	103.75	4	104.50	103.50	-2	3,399	-0.06%
2023/10/24	4	107.50	0	0.00	108.50	4	3,414	0.12%
2023/10/23	0	0.00	1	106.00	106.50	-1	3,406	-0.03%
2023/10/20	1	105.50	0	0.00	106.50	1	3,405	0.03%
2023/10/17	0	0.00	3	107.83	107.00	-3	3,445	-0.09%
2023/10/16	0	0.00	1	108.50	108.50	-1	3,457	-0.03%
2023/10/12	1	107.50	2	102.50	108.00	-1	3,510	-0.03%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	1	100.00	0	0.00	99.90	1	3,476	0.03%
2023/10/03	0	101.50	37	100.50	100.50	-37	3,477	-1.06%
2023/10/02	0	0.00	0	104.00	103.50	0	3,476	0.00%
2023/09/28	1	102.00	1	102.00	102.50	0	3,482	0.00%
2023/09/26	0	0.00	64	101.60	101.50	-64	3,495	-1.83%
2023/09/22	1	102.50	0	0.00	103.50	1	3,520	0.03%
2023/09/20	0	0.00	1	105.00	103.50	-1	3,493	-0.03%
2023/09/19	1	107.50	10	110.20	106.00	-9	3,442	-0.26%
2023/09/13	0	0.00	0	107.50	105.50	0	3,280	0.00%
2023/09/12	1	105.50	1	106.00	106.00	0	3,264	0.00%
2023/09/08	1	106.00	0	0.00	106.00	1	3,229	0.03%
2023/09/07	16	109.00	0	0.00	106.50	16	3,205	0.50%
2023/09/06	3	107.50	1	110.00	111.00	2	3,129	0.06%
2023/09/05	4	107.00	4	109.00	107.50	0	3,044	0.00%
2023/09/04	5	108.30	1	109.00	107.00	4	2,971	0.13%
2023/09/01	1	106.50	16	107.53	108.00	-15	2,638	-0.57%
2023/08/31	0	0.00	0	96.40	98.60	0	2,250	0.00%
2023/08/25	0	94.60	0	0.00	95.00	0	2,442	0.00%
2023/08/18	0	0.00	1	96.00	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	7	93.76	94.00	-7	2,490	-0.28%
2023/08/16	0	0.00	9	90.49	91.30	-9	2,480	-0.36%
2023/08/14	5	92.00	0	0.00	91.10	5	2,540	0.20%
2023/08/10	1	90.40	0	0.00	90.00	1	2,589	0.04%
2023/08/09	1	90.70	0	0.00	90.30	1	2,610	0.04%
2023/08/08	2	92.00	0	0.00	91.30	2	2,629	0.08%
2023/08/04	5	93.00	0	0.00	93.00	5	2,678	0.19%
2023/08/02	1	93.30	0	0.00	93.30	1	2,678	0.04%
2023/07/31	0	0.00	1	96.20	94.90	-1	2,977	-0.03%
2023/07/28	0	0.00	0	95.80	95.70	0	2,962	0.00%
2023/07/26	2	94.10	0	0.00	94.00	2	2,922	0.07%
2023/07/25	1	95.70	0	0.00	95.00	1	2,934	0.03%
2023/07/24	39	95.27	0	0.00	94.10	39	2,945	1.32%
2023/07/21	1	97.00	1	97.10	97.30	0	2,935	0.00%
2023/07/20	0	0.00	0	99.60	99.80	0	2,954	0.00%
2023/07/17	1	100.50	6	99.50	100.50	-5	2,991	-0.17%
2023/07/12	0	0.00	3	96.30	95.60	-3	3,029	-0.10%
2023/07/06	1	95.20	0	0.00	94.80	1	3,681	0.03%
2023/07/05	1	96.70	1	96.40	96.10	0	3,830	0.00%
2023/07/04	3	96.80	2	95.60	96.60	1	3,818	0.03%
2023/06/30	2	95.50	0	0.00	95.40	2	3,864	0.05%
2023/06/29	0	0.00	1	97.70	96.80	-1	3,841	-0.03%
2023/06/28	2	93.50	0	0.00	93.70	2	3,778	0.05%
2023/06/26	2	94.80	0	0.00	94.80	2	3,767	0.05%
2023/06/21	2	95.35	0	0.00	94.90	2	3,782	0.05%
2023/06/19	0	0.00	2	95.30	95.30	-2	3,758	-0.05%
2023/06/16	1	95.10	2	95.70	95.80	-1	3,753	-0.03%
2023/06/15	1	96.80	2	96.70	96.80	-1	3,729	-0.03%
2023/06/13	1	95.60	0	0.00	96.10	1	3,752	0.03%
2023/06/12	0	94.80	0	0.00	94.80	0	3,752	0.00%
2023/06/09	1	95.70	0	0.00	96.10	1	3,703	0.03%
2023/06/08	8	95.53	0	0.00	95.10	8	3,694	0.22%
2023/06/07	1	98.90	1	99.50	99.10	0	3,651	0.00%
2023/06/06	1	99.60	0	0.00	99.00	1	3,634	0.03%
2023/06/02	1	104.00	3	105.17	105.50	-2	3,542	-0.06%
2023/06/01	0	0.00	2	103.00	102.50	-2	3,538	-0.06%
2023/05/31	0	0.00	2	103.00	104.00	-2	3,541	-0.06%
2023/05/30	0.1	99.90	1	100.00	100.00	-1	3,488	-0.03%
2023/05/29	0	100.00	2	100.50	101.00	-2	3,544	-0.06%
2023/05/26	4	99.63	4.2	100.43	100.50	-0.2	3,572	-0.01%
2023/05/23	1	100.50	1	100.00	100.00	0	3,626	0.00%
2023/05/22	5	100.32	2	100.00	100.50	3	3,656	0.08%
2023/05/19	2	99.00	0	0.00	98.60	2	3,757	0.05%
2023/05/12	0	95.80	0	0.00	95.70	0	3,887	0.00%
2023/05/11	0	0.00	1	99.90	96.60	-1	3,945	-0.03%
2023/05/10	1	98.70	0	0.00	98.70	1	3,936	0.03%
2023/05/08	1	101.50	0	0.00	99.80	1	3,908	0.03%
2023/05/05	1	98.60	2	99.81	102.00	-1	3,817	-0.03%
2023/05/02	1	95.80	0	0.00	95.90	1	4,090	0.02%
2023/04/28	0	0.00	0	96.00	95.40	0	4,112	0.00%
2023/04/26	6	93.47	1	94.10	94.00	5	4,061	0.12%
2023/04/25	2	95.59	2	92.75	93.30	0	4,030	0.00%
2023/04/24	1	97.00	0	0.00	96.70	1	3,990	0.03%
2023/04/20	0	103.00	0	0.00	102.00	0	3,892	0.00%
2023/04/19	2	104.50	2	103.50	103.00	0	3,884	0.00%
2023/04/18	1	107.50	3	107.00	106.00	-2	3,843	-0.05%
2023/04/17	5	109.00	2	108.75	107.00	3	3,789	0.08%
2023/04/14	4	109.50	3	110.00	110.50	1	3,725	0.03%
2023/04/13	8	109.75	6.2	109.92	109.00	1.8	3,574	0.05%
2023/04/12	2	106.00	8.1	105.79	110.00	-6.1	3,373	-0.18%
2023/04/11	0	0.00	3	102.00	102.50	-3	3,130	-0.10%
2023/04/10	6	100.50	1	101.00	100.00	5	3,037	0.16%
2023/04/07	0	94.20	0	0.00	94.70	0	2,876	0.00%
2023/04/06	0	94.30	0	0.00	94.70	0	2,867	0.00%
2023/03/31	2	96.70	1	98.50	96.70	1	2,850	0.04%
2023/03/30	0.1	95.00	4	96.30	95.50	-4	2,825	-0.14%
2023/03/17	0	0.00	1	94.00	92.90	-1	2,906	-0.03%
2023/03/16	1	91.90	0	0.00	92.90	1	2,893	0.03%
2023/03/14	5	93.20	0	0.00	93.50	5	2,882	0.17%
2023/03/13	0.1	95.20	0	0.00	95.00	0.1	2,909	0.00%
2023/03/10	0	97.20	1	95.20	95.30	-1	2,904	-0.03%
2023/03/09	0	98.70	0	0.00	98.70	0	2,871	0.00%
2023/03/08	1	100.50	0	0.00	100.50	1	2,855	0.04%
2023/03/07	1	102.00	3	101.50	102.00	-2	2,838	-0.07%
2023/03/06	3	101.50	2	100.50	102.00	1	2,805	0.04%
2023/03/01	1	97.41	1	97.40	97.10	0	2,690	0.00%
2023/02/24	0	0.00	2.1	100.98	100.50	-2.1	2,619	-0.08%
2023/02/23	1	99.30	7	100.00	101.00	-6	2,578	-0.23%
2023/02/22	0	99.10	0	0.00	98.10	0	2,553	0.00%
2023/02/21	0	0.00	2	101.25	101.00	-2	2,515	-0.08%
2023/02/20	1	100.50	0	101.50	100.50	1	2,502	0.04%
2023/02/17	2.1	99.76	2	99.90	101.00	0.1	2,476	0.00%
2023/02/16	15	99.71	4.2	99.65	100.50	10.8	2,360	0.46%
2023/02/15	0	94.20	0	0.00	93.90	0	2,239	0.00%
2023/02/14	0.1	95.70	1	95.30	95.70	-0.9	2,217	-0.04%
2023/02/10	1	93.20	2	94.20	93.00	-1	2,224	-0.04%
2023/02/09	5.2	95.52	3	94.50	94.80	2.2	2,220	0.10%
2023/02/08	3	98.93	2	98.75	98.70	1	2,154	0.05%
2023/02/07	2	97.80	0.2	97.90	98.50	1.8	2,151	0.08%
2023/02/06	10	98.80	0	0.00	98.70	10	2,182	0.46%
2023/02/03	1	101.00	0	0.00	100.00	1	2,200	0.05%
2023/02/02	12.3	100.26	2	101.25	101.50	10.3	2,212	0.47%
2023/02/01	0	0.00	2	95.90	98.80	-2	2,022	-0.10%
2023/01/31	0	0.00	5	88.40	89.90	-5	1,830	-0.27%
2023/01/30	0	86.50	0	0.00	87.70	0	1,790	0.00%
2023/01/17	0	0.00	1	84.10	84.00	-1	1,776	-0.06%
2023/01/11	1	86.80	0	0.00	85.60	1	1,832	0.05%
2023/01/03	0	0.00	1	79.00	79.20	-1	1,859	-0.05%
2022/12/30	0	0.00	1	79.30	79.00	-1	1,868	-0.05%
2022/12/28	1	78.50	1	78.60	78.50	0	1,898	0.00%
2022/12/27	2	80.05	1	79.90	79.90	1	1,910	0.05%
2022/12/26	1	79.00	0	0.00	79.00	1	1,930	0.05%
2022/12/21	5	77.50	0	0.00	77.50	5	1,990	0.25%
2022/12/20	0	0.00	2	78.50	78.00	-2	1,984	-0.10%
2022/12/19	1	80.80	0	0.00	80.50	1	1,998	0.05%
2022/12/16	1	80.50	0	0.00	81.00	1	1,986	0.05%
2022/12/15	1	83.00	0	0.00	82.80	1	1,961	0.05%
2022/12/09	0	0.00	5	82.00	82.10	-5	1,964	-0.25%
2022/12/08	5.1	81.90	0	0.00	82.40	5.1	1,972	0.26%
2022/12/07	0	0.00	1	84.40	83.40	-1	1,966	-0.05%
2022/11/24	0	0.00	0.1	85.20	86.40	-0.1	1,993	0.00%
2022/11/22	0.1	84.80	0	0.00	84.70	0.1	2,018	0.00%
2022/11/16	1	87.60	0	0.00	87.30	1	1,996	0.05%
2022/11/14	0	0.00	0.1	85.60	86.60	-0.1	1,965	-0.01%
2022/11/11	1	85.80	1	88.20	85.60	0	1,977	0.00%
2022/11/09	1	83.70	1	84.10	84.10	0	1,921	0.00%
2022/11/04	0	0.00	2	81.25	81.70	-2	1,840	-0.11%
2022/11/01	0	0.00	3	80.27	81.50	-3	1,785	-0.17%
2022/10/31	3	78.97	2	79.00	79.00	1	1,729	0.06%
2022/10/28	1	78.00	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	9	78.81	79.00	-9	1,631	-0.55%
2022/10/18	0	0.00	0	77.60	79.00	0	1,565	0.00%
2022/10/12	0	74.50	0	0.00	74.80	0	1,603	0.00%
2022/10/11	2	74.80	0	0.00	74.60	2	1,618	0.12%
2022/10/06	0	78.20	0	0.00	78.90	0	1,637	0.00%
2022/10/05	0.1	78.30	0	0.00	78.20	0.1	1,639	0.01%
2022/09/30	1	71.90	0	0.00	74.50	1	1,688	0.06%
2022/09/28	0	0.00	1	75.10	73.30	-1	1,679	-0.06%
2022/09/27	2	77.50	1	77.80	78.10	1	1,687	0.06%
2022/09/26	2	78.15	0	0.00	77.00	2	1,720	0.12%
2022/09/21	3	85.00	1	85.00	85.40	2	1,782	0.11%
2022/09/19	4	86.95	1	87.40	87.20	3	1,758	0.17%
2022/09/12	1	92.80	0	0.00	92.90	1	1,817	0.06%
2022/09/07	1	84.30	0	0.00	84.20	1	1,786	0.06%
2022/09/05	3	87.73	0	0.00	87.40	3	1,820	0.16%
2022/09/02	0	0.00	1	90.60	89.90	-1	1,830	-0.05%
2022/08/31	0	91.80	0	0.00	93.00	0	1,821	0.00%
2022/08/23	0	0.00	1	92.60	92.60	-1	1,860	-0.05%
2022/08/22	0	0.00	1	94.10	93.90	-1	1,915	-0.05%
2022/08/18	1	92.00	8	92.39	93.40	-7	1,949	-0.36%
2022/08/17	0	93.50	0	0.00	94.80	0	1,934	0.00%
2022/08/15	2	94.20	0	0.00	94.70	2	1,914	0.10%
2022/08/12	1	91.10	0	0.00	93.50	1	1,913	0.05%
2022/08/11	0.1	91.40	0	0.00	91.50	0.1	1,917	0.01%
2022/08/10	2	89.50	0	0.00	89.50	2	1,954	0.10%
2022/08/05	1	95.70	1	96.00	96.20	0	1,966	0.00%
2022/08/03	0	0.00	1	97.10	96.40	-1	2,033	-0.05%
2022/08/02	1	95.30	0	0.00	96.00	1	2,068	0.05%
2022/07/28	1	101.50	0	0.00	101.00	1	2,169	0.05%
2022/07/26	1	100.00	0	0.00	99.50	1	2,220	0.05%
2022/07/21	0	0.00	1	101.50	102.50	-1	2,237	-0.04%
2022/07/19	1	100.00	3	99.80	99.90	-2	2,217	-0.09%
2022/07/15	3	96.80	1	97.00	96.30	2	2,184	0.09%
2022/07/13	0	0.00	1	92.70	92.00	-1	2,215	-0.05%
2022/07/12	0	0.00	1	90.70	90.00	-1	2,209	-0.05%
2022/07/11	2	91.50	0	0.00	91.50	2	2,197	0.09%
2022/07/08	0	0.00	2	93.85	94.50	-2	2,180	-0.09%
2022/07/07	0	0.00	0	89.80	91.40	0	2,129	0.00%
2022/07/05	1	88.60	1	86.30	88.60	0	2,149	0.00%
2022/07/04	1.1	85.47	1	85.90	85.80	0.1	2,128	0.00%
2022/07/01	3	84.97	2	84.70	82.70	1	2,102	0.05%
2022/06/30	0	90.60	0	0.00	89.70	0	2,029	0.00%
2022/06/29	1	93.40	0	0.00	93.10	1	2,000	0.05%
2022/06/28	0	0.00	2	95.90	95.20	-2	1,986	-0.10%
2022/06/24	0	0.00	1	95.20	95.00	-1	1,995	-0.05%
2022/06/23	1	94.00	1	93.00	93.60	0	1,987	0.00%
2022/06/22	1	95.00	0	0.00	93.10	1	1,977	0.05%
2022/06/21	2	96.15	1	97.00	97.70	1	1,959	0.05%
2022/06/20	3	97.43	3	95.27	94.50	0	1,961	0.00%
2022/06/17	2	100.50	10	100.85	100.50	-8	1,903	-0.42%
2022/06/16	1	103.50	0	0.00	103.00	1	1,869	0.05%
2022/06/15	1	105.50	0	0.00	105.50	1	1,869	0.05%
2022/06/14	0	0.00	2	106.50	107.50	-2	1,882	-0.11%
2022/06/13	1	109.00	0	0.00	107.00	1	1,903	0.05%
2022/06/09	1.1	117.55	0	0.00	117.00	1.1	1,888	0.06%
2022/06/08	0	0.00	1.1	118.50	118.00	-1.1	1,893	-0.06%
2022/06/07	1	118.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	0	0.00	1	118.50	120.00	-1	1,916	-0.05%
2022/06/01	1	116.02	10	117.50	116.50	-9	1,952	-0.46%
2022/05/31	0	0.00	2	116.00	116.00	-2	1,951	-0.10%
2022/05/30	2	117.25	0	0.00	116.50	2	1,952	0.10%
2022/05/27	0	0.00	2	113.50	116.00	-2	1,899	-0.11%
2022/05/26	0	0.00	2	112.50	111.00	-2	1,893	-0.11%
2022/05/23	9	112.00	2	111.25	111.50	7	1,969	0.36%
2022/05/20	0	0.00	1	111.50	111.50	-1	2,002	-0.05%
2022/05/19	2	109.50	2	110.25	111.00	0	2,006	0.00%
2022/05/18	4	114.13	1	115.50	113.00	3	2,013	0.15%
2022/05/17	0	0.00	3	109.00	112.50	-3	1,983	-0.15%
2022/05/16	1	106.50	1	106.50	106.50	0	1,962	0.00%
2022/05/13	1	106.00	9	106.00	106.50	-8	1,960	-0.41%
2022/05/12	0	0.00	7	105.71	104.00	-7	1,959	-0.36%
2022/05/11	1	108.50	1	106.50	107.00	0	1,937	0.00%
2022/05/10	0	0.00	7	106.86	109.50	-7	1,916	-0.37%
2022/05/09	15	108.47	0.1	110.00	108.50	15	1,890	0.79%
2022/05/06	17	113.00	0	0.00	113.00	17	1,844	0.92%
2022/05/05	6	117.50	6	119.25	118.00	0	1,829	0.00%
2022/05/04	0	120.00	0	0.00	117.50	0	1,823	0.00%
2022/04/28	0	0.00	1	121.50	122.50	-1	1,798	-0.06%
2022/04/27	1	117.50	0	0.00	121.00	1	1,787	0.06%
2022/04/26	7	121.07	0	0.00	121.00	7	1,777	0.39%
2022/04/25	2	123.25	0	0.00	121.50	2	1,827	0.11%
2022/04/21	0	0.00	1	131.00	132.00	-1	1,832	-0.05%
2022/04/20	2	127.00	0.1	128.78	129.00	1.9	1,853	0.10%
2022/04/18	0	0.00	12	127.50	128.00	-12	1,927	-0.62%
2022/04/13	0	0.00	1	130.50	132.00	-1	2,013	-0.05%
2022/04/11	5	129.10	0	0.00	128.50	5	2,361	0.21%
2022/04/08	1	136.50	0	0.00	136.00	1	2,391	0.04%
2022/04/01	0	0.00	1	140.00	141.00	-1	2,389	-0.04%
2022/03/30	0	0.00	46	143.18	143.50	-46	2,449	-1.88%
2022/03/29	0	0.00	15	140.00	141.00	-15	2,473	-0.61%
2022/03/28	0	139.50	0.2	140.50	140.00	-0.2	2,517	-0.01%
2022/03/25	5	141.50	0	0.00	141.00	5	2,537	0.20%
2022/03/23	2	145.75	0	0.00	145.00	2	2,577	0.08%
2022/03/18	0	0.00	1	142.00	144.00	-1	2,776	-0.04%
2022/03/17	0	0.00	2	142.00	144.50	-2	2,810	-0.07%
2022/03/16	9.1	137.11	0	0.00	136.00	9.1	2,793	0.33%
2022/03/15	0.1	139.00	0	0.00	138.50	0.1	2,798	0.00%
2022/03/14	4	142.00	1	141.00	141.50	3	2,835	0.11%
2022/03/11	2	140.50	5	141.50	141.50	-3	2,949	-0.10%
2022/03/10	0	143.00	1	143.00	142.50	-1	2,981	-0.03%
2022/03/09	3	139.00	3	139.50	139.50	0	3,012	0.00%
2022/03/08	3	139.67	0	0.00	138.00	3	3,068	0.10%
2022/03/07	9	142.39	0	0.00	142.00	9	3,125	0.29%
2022/03/03	1	152.00	1	150.50	150.00	0	3,658	0.00%
2022/03/02	1	149.50	1	151.00	151.00	0	3,710	0.00%
2022/03/01	0.1	152.00	0	0.00	151.00	0.1	3,751	0.00%
2022/02/25	1	149.00	0	0.00	146.00	1	3,827	0.03%
2022/02/24	0	148.50	0	0.00	146.50	0	3,894	0.00%
2022/02/23	6	151.92	0	0.00	151.50	6	3,966	0.15%
2022/02/22	0.1	153.00	0	0.00	153.50	0.1	4,041	0.00%
2022/02/18	2	156.50	0	0.00	157.00	2	4,352	0.05%
2022/02/17	8	159.00	1	161.00	158.50	7	4,386	0.16%
2022/02/16	0	0.00	2.1	158.74	158.50	-2.1	4,434	-0.05%
2022/02/14	0	0.00	5.1	155.00	154.50	-5.1	4,496	-0.11%
2022/02/11	0	0.00	2	158.00	159.50	-2	4,542	-0.04%
2022/02/10	0	0.00	2	159.00	158.50	-2	4,635	-0.04%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	0	0.00	1	157.00	156.50	-1	4,725	-0.02%
2022/02/07	0	0.00	2	153.00	153.50	-2	4,964	-0.04%
2022/01/26	0	151.00	11.1	150.59	150.50	-11	5,156	-0.21%
2022/01/25	1	151.00	0	0.00	151.00	1	5,207	0.02%
2022/01/24	0	0.00	1	154.00	154.00	-1	5,208	-0.02%
2022/01/21	0	0.00	0.1	156.50	155.50	-0.1	5,227	0.00%
2022/01/19	1	157.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	0.1	160.00	0	0.00	157.50	0.1	5,301	0.00%
2022/01/17	0	156.00	1	158.00	157.00	-1	5,263	-0.02%
2022/01/14	1	153.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	1	155.99	0	0.00	154.50	1	5,271	0.02%
2022/01/12	3	157.50	0	0.00	156.00	3	5,279	0.06%
2022/01/11	2.1	161.78	2	162.00	160.50	0.1	5,269	0.00%
2022/01/10	0	0.00	0.1	167.50	167.50	-0.1	5,210	0.00%
2022/01/07	7	167.29	1	168.00	167.00	6	5,231	0.11%
2022/01/05	0	0.00	1	174.00	173.00	-1	5,265	-0.02%
2022/01/04	5	177.00	14.3	177.79	177.00	-9.3	5,217	-0.18%
2022/01/03	8.2	168.37	4	170.25	171.00	4.2	4,972	0.08%
2021/12/29	2.1	166.54	0	0.00	166.50	2.1	5,008	0.04%
2021/12/28	0	167.00	0	0.00	167.50	0	5,039	0.00%
2021/12/27	0	0.00	1	168.50	167.00	-1	5,057	-0.02%
2021/12/24	1	166.53	6	167.00	166.00	-5	5,096	-0.10%
2021/12/23	1	169.50	0	0.00	169.00	1	5,131	0.02%
2021/12/22	1	169.00	2	168.75	169.00	-1	5,181	-0.02%
2021/12/20	2	165.75	0	0.00	165.00	2	5,171	0.04%
2021/12/17	2	165.50	0	0.00	166.50	2	5,157	0.04%
2021/12/15	2	167.50	0	0.00	167.50	2	5,114	0.04%
2021/12/14	11	163.73	0	0.00	162.50	11	5,024	0.22%
2021/12/13	1	162.50	3	162.00	162.00	-2	5,000	-0.04%
2021/12/10	0	0.00	1	164.00	164.00	-1	4,978	-0.02%
2021/12/09	1	166.00	0	0.00	167.00	1	4,960	0.02%
2021/12/08	4	164.63	0	0.00	164.00	4	4,937	0.08%
2021/12/07	0.2	165.50	1	165.00	164.00	-0.8	4,901	-0.02%
2021/12/06	1	170.01	3	169.83	169.00	-2	4,809	-0.04%
2021/12/03	1.1	172.50	0	0.00	172.50	1.1	4,804	0.02%
2021/12/02	4	173.75	4	172.13	171.00	0	4,774	0.00%
2021/12/01	1	176.49	0	0.00	174.50	1	4,705	0.02%
2021/11/30	7.1	177.93	0	0.00	173.50	7.1	4,614	0.15%
2021/11/29	1.1	170.95	14	170.54	176.00	-13	4,155	-0.31%
2021/11/26	10.1	175.49	5	174.20	173.00	5.1	4,068	0.13%
2021/11/25	6	181.00	0	0.00	178.50	6	4,027	0.15%
2021/11/24	0.2	179.25	3	178.67	179.50	-2.8	3,993	-0.07%
2021/11/23	3	179.83	1	182.50	180.00	2	3,928	0.05%
2021/11/22	5	179.60	3	181.33	183.50	2	3,864	0.05%
2021/11/19	6.2	176.48	3	177.67	177.50	3.2	3,775	0.08%
2021/11/18	8	175.25	7	175.00	175.00	1	3,691	0.03%
2021/11/17	1.8	169.22	3	168.67	171.00	-1.2	3,533	-0.03%
2021/11/16	0	0.00	3	161.00	160.50	-3	3,392	-0.09%
2021/11/15	2	160.00	2	160.00	160.00	0	3,437	0.00%
2021/11/11	3	157.17	0	0.00	156.50	3	3,375	0.09%
2021/11/10	2	158.50	3	159.17	159.00	-1	3,368	-0.03%
2021/11/09	2	158.50	0	0.00	159.00	2	3,360	0.06%
2021/11/08	7	150.86	12	151.00	151.50	-5	3,263	-0.15%
2021/11/05	5	154.50	2	153.75	154.00	3	3,245	0.09%
2021/11/04	12	161.54	0	0.00	157.50	12	3,204	0.37%
2021/11/03	6	156.33	13	156.96	158.00	-7	2,986	-0.23%
2021/11/02	3	145.17	0	0.00	144.00	3	2,795	0.11%
2021/11/01	0	150.50	4.2	151.36	150.00	-4.1	2,739	-0.15%
2021/10/29	1	152.00	1	152.50	151.00	0	2,726	0.00%
2021/10/28	4	154.00	1	153.50	153.50	3	2,728	0.11%
2021/10/27	2	148.50	2	151.00	151.50	0	2,699	0.00%
2021/10/26	1	152.00	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	2	149.50	151.50	-2	2,686	-0.07%
2021/10/22	2	148.00	1	146.50	149.00	1	2,717	0.04%
2021/10/21	2	145.51	8	147.44	147.50	-6	2,735	-0.22%
2021/10/20	0	0.00	5	145.00	147.50	-5	2,728	-0.18%
2021/10/19	0	0.00	1	145.00	145.00	-1	2,729	-0.04%
2021/10/18	1	142.50	5	143.00	143.00	-4	2,767	-0.14%
2021/10/15	0	0.00	2	145.25	146.00	-2	2,798	-0.07%
2021/10/14	1	140.50	1	142.50	142.00	0	2,803	0.00%
2021/10/13	5	138.50	10	138.50	138.50	-5	2,790	-0.18%
2021/10/12	2.1	144.52	0	0.00	144.00	2.1	2,750	0.08%
2021/10/08	1	149.50	0	0.00	148.00	1	2,757	0.04%
2021/10/07	0.1	147.46	1	150.00	150.00	-0.9	2,769	-0.03%
2021/10/06	5.1	143.99	0	0.00	143.50	5.1	2,748	0.19%
2021/10/05	0	148.50	0	0.00	149.00	0	2,729	0.00%
2021/10/04	1	150.00	10	147.00	146.00	-9	2,731	-0.33%
2021/10/01	2.1	149.88	0	0.00	149.50	2.1	2,788	0.08%
2021/09/30	1	153.00	0	0.00	153.00	1	2,839	0.04%
2021/09/29	1.1	154.93	2	154.00	155.00	-1	2,848	-0.03%
2021/09/28	2	159.00	0	0.00	158.00	2	2,819	0.07%
2021/09/27	1	165.99	0	0.00	163.50	1	2,851	0.04%
2021/09/23	1	166.00	1	167.50	165.50	0	3,165	0.00%
2021/09/22	7	165.00	0	0.00	165.00	7	3,268	0.21%
2021/09/17	0.1	169.50	0	0.00	170.50	0.1	3,270	0.00%
2021/09/16	20.1	168.01	0	0.00	168.50	20.1	3,302	0.61%
2021/09/15	3	168.00	2	170.50	167.50	1	3,294	0.03%
2021/09/14	46	172.94	0	0.00	172.00	46	3,316	1.39%
2021/09/13	4	172.75	0	0.00	172.50	4	3,344	0.12%
2021/09/10	2	174.00	0	0.00	175.00	2	3,390	0.06%
2021/09/08	0.2	177.00	5	174.50	175.00	-4.8	3,557	-0.14%
2021/09/07	0	0.00	2	180.00	178.50	-2	3,636	-0.06%
2021/09/06	0	180.50	1	180.00	179.50	-1	3,797	-0.03%
2021/09/02	4	182.75	0	0.00	181.00	4	3,903	0.10%
2021/09/01	1	186.50	2	185.50	186.50	-1	3,923	-0.03%
2021/08/31	1	180.51	4	182.00	180.50	-3	3,923	-0.08%
2021/08/30	10	185.50	10	183.50	183.50	0	3,941	0.00%
2021/08/27	0	0.00	1	190.50	189.00	-1	3,972	-0.03%
2021/08/26	13	186.85	5	185.50	185.00	8	3,958	0.20%
2021/08/25	0	0.00	7	188.50	188.50	-7	4,002	-0.17%
2021/08/20	0	180.00	1	180.00	178.00	-1	4,185	-0.02%
2021/08/19	3	178.83	0	0.00	177.00	3	4,218	0.07%
2021/08/18	3.1	184.55	0	0.00	190.00	3.1	4,193	0.07%
2021/08/17	0	187.50	0	0.00	183.50	0	4,289	0.00%
2021/08/13	4	190.25	0	0.00	188.00	4	4,494	0.09%
2021/08/12	0.1	196.00	0	0.00	195.00	0.1	4,504	0.00%
2021/08/11	4	195.75	0	0.00	194.50	4	4,575	0.09%
2021/08/10	1.1	199.05	0	0.00	197.50	1.1	4,678	0.02%
2021/08/09	1	202.01	0	0.00	201.00	1	4,792	0.02%
2021/08/06	1	208.00	1	205.00	204.50	0	4,976	0.00%
2021/08/04	4	206.75	0	0.00	206.00	4	5,323	0.08%
2021/08/02	0.1	205.00	0	0.00	209.00	0.1	5,536	0.00%
2021/07/30	0	204.00	0	0.00	200.00	0	5,638	0.00%
2021/07/29	0	204.50	0	0.00	204.50	0	5,703	0.00%
2021/07/28	0	202.25	1	202.50	203.50	-1	5,801	-0.02%
2021/07/26	1	210.50	0	0.00	209.50	1	5,999	0.02%
2021/07/23	2.1	210.60	2	212.25	209.00	0.1	6,005	0.00%
2021/07/22	0	210.00	0	0.00	210.50	0	6,007	0.00%
2021/07/21	1	208.98	1	205.50	205.00	0	5,973	0.00%
2021/07/20	1.2	207.00	3	207.00	206.50	-1.9	5,962	-0.03%
2021/07/19	3.1	212.47	1	210.50	211.00	2.1	5,973	0.04%
2021/07/15	2	214.75	35.1	216.05	215.50	-33.1	6,041	-0.55%
2021/07/14	3	214.50	0	0.00	214.50	3	6,130	0.05%
2021/07/13	7	216.43	3	215.67	213.00	4	6,161	0.06%
2021/07/12	0.1	214.00	0	0.00	211.50	0.1	6,178	0.00%
2021/07/09	1.2	211.71	0	0.00	211.00	1.2	6,205	0.02%
2021/07/08	3.1	215.13	2	216.50	213.50	1.1	6,299	0.02%
2021/07/07	1	218.00	3	219.01	218.00	-2	6,299	-0.03%
2021/07/06	8.1	216.68	7	216.79	216.00	1.1	6,251	0.02%
2021/07/05	2	212.00	1	212.50	212.00	1	6,294	0.02%
2021/07/02	7.1	210.73	0	0.00	211.00	7.1	6,464	0.11%
2021/07/01	39.1	217.09	4	221.00	214.00	35.1	6,527	0.54%
2021/06/30	4	217.00	10	221.95	227.50	-6	6,425	-0.09%
2021/06/29	14	217.71	3	218.00	213.50	11	6,349	0.17%
2021/06/28	4	212.25	0	0.00	213.00	4	6,298	0.06%
2021/06/25	11	214.32	0	0.00	212.50	11	6,372	0.17%
2021/06/24	1	213.00	5	212.00	211.00	-4	6,402	-0.06%
2021/06/23	2	211.00	31.1	209.12	212.00	-29.1	6,544	-0.45%
2021/06/22	1	206.50	1	210.00	206.00	0	6,625	0.00%
2021/06/18	4	214.25	3	217.83	213.50	1	6,653	0.02%
2021/06/17	1	218.50	5	216.30	217.00	-4	6,663	-0.06%
2021/06/16	5.3	212.69	4	216.25	212.50	1.3	6,656	0.02%
2021/06/15	3	216.83	2	217.46	218.00	1	6,683	0.01%
2021/06/11	4	207.25	8	208.63	207.00	-4	6,593	-0.06%
2021/06/10	0	206.00	1	206.50	207.50	-1	6,805	-0.01%
2021/06/08	8	202.81	6	202.00	203.00	2	7,029	0.03%
2021/06/07	0	199.00	0.1	200.50	199.50	-0.1	7,359	0.00%
2021/06/04	4	201.00	0	0.00	202.00	4	7,451	0.05%
2021/06/03	1	204.50	8.1	206.00	206.00	-7.1	7,585	-0.09%
2021/06/02	5	209.79	5	204.00	204.50	0	7,708	0.00%
2021/06/01	0	0.00	0	212.00	210.50	0	7,761	0.00%
2021/05/31	13	207.96	2.1	208.33	210.00	10.9	7,814	0.14%
2021/05/28	4	207.00	1	207.50	207.50	3	7,883	0.04%
2021/05/27	6	202.42	0	0.00	201.00	6	7,949	0.08%
2021/05/26	0	203.50	0	0.00	205.50	0	8,207	0.00%
2021/05/25	0	0.00	2	204.50	204.50	-2	8,404	-0.02%
2021/05/24	0	0.00	6	195.58	198.50	-6	8,596	-0.07%
2021/05/21	16	192.72	2	195.50	192.00	14	8,846	0.16%
2021/05/20	3	190.17	1	192.00	189.50	2	9,074	0.02%
2021/05/18	1	188.00	2	193.50	194.50	-1	9,625	-0.01%
2021/05/17	1	184.03	8.1	184.94	184.00	-7.1	9,952	-0.07%
2021/05/14	3	195.50	4	201.38	195.00	-1	9,886	-0.01%
2021/05/13	3	193.48	6	191.42	191.50	-3	9,736	-0.03%
2021/05/12	16	194.00	42	195.90	190.00	-26	9,752	-0.27%
2021/05/11	6	209.17	2.2	210.45	205.00	3.8	9,599	0.04%
2021/05/10	1	222.54	9	222.61	222.00	-8	9,569	-0.08%
2021/05/07	11	229.45	2	229.00	231.00	9	9,587	0.09%
2021/05/06	1	220.00	3	217.67	218.00	-2	9,553	-0.02%
2021/05/05	4	219.25	0	0.00	214.00	4	9,563	0.04%
2021/05/04	6	231.50	2	224.50	224.00	4	9,753	0.04%
2021/05/03	8	231.13	0	0.00	228.50	8	9,876	0.08%
2021/04/29	2	246.00	25	243.58	242.50	-23	9,839	-0.23%
2021/04/28	3	244.33	0	0.00	244.00	3	9,898	0.03%
2021/04/27	2	245.50	5	245.50	246.00	-3	10,010	-0.03%
2021/04/26	6	245.17	0	0.00	244.50	6	10,064	0.06%
2021/04/23	6	245.00	1	244.00	244.00	5	10,141	0.05%
2021/04/22	5	242.90	0	0.00	240.50	5	10,322	0.05%
2021/04/21	2	249.00	2	248.50	248.00	0	10,562	0.00%
2021/04/20	12	253.50	12	256.38	251.50	0	10,762	0.00%
2021/04/19	16	248.94	3	249.50	250.00	13	10,855	0.12%
2021/04/16	1.1	245.59	0	0.00	246.50	1.1	11,082	0.01%
2021/04/14	6	242.00	5	239.50	243.00	1	11,708	0.01%
2021/04/13	0	0.00	3	251.50	246.50	-3	11,803	-0.03%
2021/04/09	3	254.67	8	255.00	254.50	-5	11,928	-0.04%
2021/04/08	10	261.70	4	261.38	261.00	6	11,979	0.05%
2021/04/07	2	259.00	3.3	258.00	259.50	-1.3	11,879	-0.01%
2021/04/06	10	256.00	5.1	255.00	255.50	4.9	11,910	0.04%
2021/04/01	1	252.50	2	251.75	253.50	-1	11,983	-0.01%
2021/03/31	2.2	249.91	1	251.00	249.50	1.2	12,063	0.01%
2021/03/29	7	253.00	5	252.20	251.50	2	12,555	0.02%
2021/03/26	1	252.00	3	249.67	252.50	-2	12,624	-0.02%
2021/03/25	0	0.00	1	246.00	241.50	-1	12,686	-0.01%
2021/03/24	0	0.00	10	248.50	248.00	-10	12,729	-0.08%
2021/03/23	2	250.00	2	248.50	249.00	0	12,952	0.00%
2021/03/22	12	254.08	7	253.79	253.00	5	13,122	0.04%
2021/03/19	6	247.92	0	0.00	249.00	6	13,449	0.04%
2021/03/18	5	250.50	3	252.17	252.00	2	13,616	0.01%
2021/03/17	1	259.00	0	0.00	255.50	1	14,218	0.01%
2021/03/16	10	261.80	2.1	259.67	259.00	7.9	15,136	0.05%
2021/03/15	1	252.00	4	257.00	259.00	-3	15,560	-0.02%
2021/03/12	10	257.55	12	258.54	254.00	-2	15,567	-0.01%
2021/03/11	12	255.42	14	255.64	258.00	-2	15,712	-0.01%
2021/03/10	5	240.00	2	239.75	238.50	3	15,488	0.02%
2021/03/09	5	241.40	2	243.75	242.00	3	15,556	0.02%
2021/03/08	5	246.80	8	242.88	240.50	-3	15,530	-0.02%
2021/03/05	4.3	250.16	1	253.00	249.00	3.3	15,774	0.02%
2021/03/04	9	254.67	1	252.50	254.00	8	15,815	0.05%
2021/03/03	1.1	254.76	3	258.00	260.50	-2	15,784	-0.01%
2021/03/02	2	259.50	3	252.83	251.00	-1	15,690	-0.01%
2021/02/26	17.2	256.01	10	255.50	254.00	7.2	15,887	0.05%
2021/02/25	8	270.75	6	274.25	269.00	2	15,906	0.01%
2021/02/24	22.1	278.51	24	275.35	271.50	-1.9	15,768	-0.01%
2021/02/23	9.1	279.69	13	283.39	289.00	-3.9	15,814	-0.02%
2021/02/22	26	279.90	20.3	279.94	279.00	5.7	15,578	0.04%
2021/02/19	13	263.15	24	260.00	265.00	-11	15,256	-0.07%
2021/02/18	13.3	259.08	12	260.79	255.50	1.3	15,043	0.01%
2021/02/17	2	249.75	30.2	251.32	259.50	-28.2	14,819	-0.19%
2021/02/05	0	0.00	2	235.75	236.00	-2	14,448	-0.01%
2021/02/04	1	233.00	0	0.00	232.50	1	14,569	0.01%
2021/02/03	0	0.00	6	235.42	237.00	-6	14,672	-0.04%
2021/02/02	5	232.20	2	232.75	232.50	3	14,724	0.02%
2021/02/01	2	227.00	7	227.57	229.00	-5	14,787	-0.03%
2021/01/29	4	225.63	1.6	224.69	220.50	2.4	14,800	0.02%
2021/01/28	0.1	228.00	5	228.40	227.00	-4.9	14,910	-0.03%
2021/01/27	1	234.00	2	231.75	233.00	-1	15,379	-0.01%
2021/01/26	15	239.23	9	234.28	232.00	6	15,864	0.04%
2021/01/25	39	234.59	26.1	236.76	239.00	12.9	15,610	0.08%
2021/01/22	1	228.00	2	231.25	231.50	-1	15,424	-0.01%
2021/01/21	1	228.50	2	228.00	228.00	-1	15,383	-0.01%
2021/01/20	3	229.50	4	229.13	225.50	-1	15,360	-0.01%
2021/01/19	2	235.50	6	236.00	234.50	-4	15,332	-0.03%
2021/01/18	1	232.50	4	230.25	233.50	-3	15,348	-0.02%
2021/01/15	6.1	234.14	19.1	235.91	232.00	-13	15,245	-0.09%
2021/01/14	26	238.94	10	239.05	240.00	16	15,066	0.11%
2021/01/13	3	240.33	10	238.35	238.50	-7	14,801	-0.05%
2021/01/12	13	235.42	0	0.00	232.50	13	14,567	0.09%
2021/01/11	2	241.25	5.2	241.58	242.00	-3.2	14,368	-0.02%
2021/01/08	15	238.90	29	239.40	238.50	-14	14,159	-0.10%
2021/01/07	1	231.00	3	229.50	230.50	-2	13,599	-0.01%
2021/01/06	3	226.33	4	224.38	224.00	-1	13,473	-0.01%
2021/01/05	9	233.44	17	232.76	233.00	-8	13,324	-0.06%
2021/01/04	10	230.85	33	230.03	230.00	-23	13,194	-0.17%
2020/12/31	25.1	231.55	2	230.75	230.50	23.1	13,151	0.18%
2020/12/30	2	227.25	0	0.00	228.50	2	13,011	0.02%
2020/12/29	3	223.50	3	224.33	224.50	0	12,945	0.00%
2020/12/28	3	222.17	2	220.25	222.50	1	12,863	0.01%
2020/12/25	18	224.61	13	223.23	223.00	5	12,777	0.04%
2020/12/24	11	229.95	3	230.33	227.00	8	12,763	0.06%
2020/12/23	1	216.00	23	216.04	220.50	-22	12,322	-0.18%
2020/12/22	1	224.00	4	219.25	215.50	-3	12,237	-0.02%
2020/12/21	40	220.53	9	220.39	221.50	31	12,204	0.25%
2020/12/18	1	224.50	3	224.33	222.50	-2	12,012	-0.02%
2020/12/17	9	227.06	8	228.00	230.00	1	11,871	0.01%
2020/12/16	4	231.25	10	230.65	230.50	-6	11,616	-0.05%
2020/12/15	12	227.63	3	230.50	223.00	9	11,399	0.08%
2020/12/14	11	239.18	5	239.40	237.50	6	11,035	0.05%
2020/12/11	31	239.32	32	241.02	242.00	-1	10,796	-0.01%
2020/12/10	62	235.98	69	236.36	235.00	-7	10,109	-0.07%
2020/12/09	68	221.19	117	224.08	230.00	-49	9,196	-0.53%	大賣/
2020/12/08	2	209.00	0	0.00	209.50	2	8,527	0.02%
2020/12/07	9	209.50	9	209.28	208.50	0	8,444	0.00%
2020/12/04	0	0.00	2	202.00	203.00	-2	8,179	-0.02%
2020/12/03	3	203.33	4	202.00	201.50	-1	8,149	-0.01%
2020/12/02	1	198.50	3	200.17	199.00	-2	7,986	-0.03%
2020/12/01	12	198.29	9	200.50	202.00	3	7,892	0.04%
2020/11/30	8	195.06	0	0.00	194.50	8	7,538	0.11%
2020/11/27	0	0.00	6.1	190.52	192.00	-6.1	7,410	-0.08%
2020/11/26	0	0.00	4	188.38	188.50	-4	7,376	-0.05%
2020/11/25	8	187.00	43.3	186.75	184.50	-35.3	7,356	-0.48%
2020/11/24	14	196.39	2.1	197.88	191.50	11.9	7,075	0.17%
2020/11/23	1.1	191.09	2	193.25	193.50	-0.9	6,789	-0.01%
2020/11/20	24	193.54	3	193.67	191.50	21	6,696	0.31%
2020/11/19	2	190.75	3.3	188.59	189.00	-1.3	6,377	-0.02%
2020/11/18	0	0.00	1	188.00	187.50	-1	6,377	-0.02%
2020/11/17	2.3	187.63	5	188.50	187.00	-2.7	6,428	-0.04%
2020/11/16	9	188.78	3	189.83	188.00	6	6,612	0.09%
2020/11/13	0	0.00	1	186.00	187.00	-1	6,632	-0.02%
2020/11/12	4	188.50	3	185.67	185.00	1	6,658	0.02%
2020/11/11	11	185.00	3	185.50	186.00	8	6,606	0.12%
2020/11/10	3	182.00	3	184.33	182.00	0	6,482	0.00%
2020/11/09	5	182.70	9	182.56	182.50	-4	6,362	-0.06%
2020/11/06	4	179.50	4	179.75	178.00	0	6,352	0.00%
2020/11/05	9	181.22	6	180.08	179.00	3	6,388	0.05%
2020/11/04	11	181.77	8	181.25	181.00	3	6,223	0.05%
2020/11/03	11.1	175.91	38	175.61	181.50	-26.9	5,801	-0.46%
2020/11/02	2	164.00	8	164.31	165.00	-6	5,313	-0.11%
2020/10/30	2	165.00	2	163.50	163.50	0	5,458	0.00%
2020/10/28	3	163.50	2	163.50	163.50	1	5,538	0.02%
2020/10/27	6	163.50	26	163.94	165.00	-20	5,539	-0.36%
2020/10/26	1	164.00	8	164.75	166.50	-7	5,445	-0.13%
2020/10/22	1	160.00	0	0.00	161.50	1	5,545	0.02%
2020/10/19	0	0.00	2	162.00	162.00	-2	5,724	-0.03%
2020/10/16	11	160.82	4	162.00	161.00	7	5,802	0.12%
2020/10/15	2	160.00	0	0.00	159.50	2	5,776	0.03%
2020/10/12	1	161.00	1	159.00	159.50	0	5,768	0.00%
2020/10/08	4	161.13	1	160.50	161.00	3	5,769	0.05%
2020/09/29	38	152.08	31	155.90	151.00	7	5,853	0.12%
2020/09/25	5	147.20	0	0.00	146.00	5	5,970	0.08%
2020/09/24	1	153.00	0	0.00	149.00	1	5,947	0.02%
2020/09/23	5	157.60	3	157.33	157.00	2	5,876	0.03%
2020/09/22	1	158.50	1	159.50	158.50	0	5,928	0.00%
2020/09/21	1	163.50	0	0.00	161.00	1	6,127	0.02%
2020/09/17	1	164.00	1	164.50	164.00	0	6,368	0.00%
2020/09/16	3	163.50	0	0.00	163.00	3	6,435	0.05%
2020/09/15	1	164.00	5	164.00	163.00	-4	6,521	-0.06%
2020/09/14	1	165.00	3	164.50	165.00	-2	6,601	-0.03%
2020/09/11	5	161.00	1	160.50	160.00	4	6,582	0.06%
2020/09/10	4	160.75	1	160.00	159.50	3	6,679	0.04%
2020/09/09	1	159.00	0	0.00	161.50	1	6,778	0.01%
2020/09/08	0	0.00	25	159.00	160.00	-25	6,772	-0.37%
2020/09/07	0	0.00	2	159.00	156.50	-2	6,783	-0.03%
2020/09/04	1	158.00	2	159.25	159.00	-1	6,895	-0.01%
2020/09/03	2	161.50	0	0.00	161.50	2	6,955	0.03%
2020/09/01	1	158.50	1	161.00	161.50	0	7,127	0.00%
2020/08/31	11	160.50	0	0.00	160.00	11	7,378	0.15%
2020/08/28	0	0.00	11	162.91	163.00	-11	7,790	-0.14%
2020/08/27	2	164.25	43	164.90	163.00	-41	7,905	-0.52%
2020/08/26	2	163.00	0	0.00	163.50	2	7,954	0.03%
2020/08/25	6	163.67	7	163.43	163.50	-1	8,056	-0.01%
2020/08/24	62	163.20	0	0.00	162.50	62	8,121	0.76%
2020/08/21	3	161.17	6	163.33	165.00	-3	8,124	-0.04%
2020/08/20	4	162.63	1	159.00	161.50	3	8,160	0.04%
2020/08/19	13	180.62	4	178.00	176.00	9	8,130	0.11%
2020/08/18	2	183.25	4	184.13	184.00	-2	8,084	-0.02%
2020/08/17	2	185.00	5	183.60	183.50	-3	8,076	-0.04%
2020/08/14	1	179.00	3	180.83	181.50	-2	8,029	-0.02%
2020/08/13	1	179.50	0	0.00	179.00	1	8,198	0.01%
2020/08/12	1	181.00	3	182.33	182.00	-2	8,302	-0.02%
2020/08/11	11	181.41	18	179.17	179.00	-7	8,376	-0.08%
2020/08/10	19	176.11	1	176.00	176.00	18	8,391	0.21%
2020/08/07	4	182.38	3	183.00	179.00	1	8,543	0.01%
2020/08/06	2	180.50	5	179.10	178.50	-3	8,603	-0.03%
2020/08/05	4	183.50	3	183.50	184.50	1	8,766	0.01%
2020/08/04	6	180.08	7	179.64	181.00	-1	8,672	-0.01%
2020/08/03	3	180.67	1	182.00	180.00	2	8,730	0.02%
2020/07/31	0	0.00	1	177.00	175.50	-1	8,734	-0.01%
2020/07/30	0	0.00	2	176.50	177.00	-2	8,851	-0.02%
2020/07/29	0	0.00	1	173.50	174.00	-1	9,332	-0.01%
2020/07/28	10	178.50	4	181.88	175.00	6	9,540	0.06%
2020/07/27	5	181.00	9	179.33	181.50	-4	9,628	-0.04%
2020/07/23	6	180.00	0	0.00	180.00	6	10,102	0.06%
2020/07/22	9	180.72	7	182.43	185.00	2	10,574	0.02%
2020/07/21	1	180.00	1	179.50	179.00	0	10,873	0.00%
2020/07/20	1	173.50	1	174.50	177.00	0	11,391	0.00%
2020/07/17	4	176.13	3	178.00	176.00	1	11,964	0.01%
2020/07/15	6	178.42	2	178.50	177.50	4	12,433	0.03%
2020/07/13	0	0.00	23	180.07	181.50	-23	13,201	-0.17%
2020/07/10	8	181.31	0	0.00	178.50	8	13,593	0.06%
2020/07/09	0	0.00	2	182.00	182.00	-2	13,630	-0.01%
2020/07/08	3	184.83	1	186.00	184.50	2	13,662	0.01%
2020/07/07	0	0.00	4	185.00	183.50	-4	13,673	-0.03%
2020/07/06	1	183.00	0	0.00	182.50	1	13,995	0.01%
2020/07/03	3	182.50	5	182.00	179.00	-2	14,388	-0.01%
2020/07/02	1	179.50	0	0.00	181.00	1	14,620	0.01%
2020/07/01	22	180.55	45	179.18	179.00	-23	14,870	-0.15%
2020/06/30	39	179.82	0	0.00	179.00	39	14,917	0.26%
2020/06/29	0	0.00	2	184.50	184.00	-2	14,871	-0.01%
2020/06/24	6	188.75	0	0.00	188.50	6	14,940	0.04%
2020/06/23	5	191.00	0	0.00	189.50	5	15,073	0.03%
2020/06/22	0	0.00	3	187.17	187.00	-3	15,190	-0.02%
2020/06/19	5	187.50	0	0.00	187.00	5	15,381	0.03%
2020/06/18	0	0.00	8	188.69	190.00	-8	15,488	-0.05%
2020/06/17	1	187.00	5	188.40	187.50	-4	15,610	-0.03%
2020/06/16	5	189.80	1	190.00	189.50	4	15,707	0.03%
2020/06/15	4	184.88	0	0.00	184.50	4	15,896	0.03%
2020/06/12	1	184.00	7	183.00	188.00	-6	16,091	-0.04%
2020/06/11	3.1	190.00	1	190.00	189.50	2.1	16,390	0.01%
2020/06/10	7	198.14	8	199.06	196.50	-1	16,600	-0.01%
2020/06/09	12	197.83	14	197.36	197.50	-2	16,865	-0.01%
2020/06/08	21.1	198.31	15	198.77	197.00	6.1	17,158	0.04%
2020/06/05	24.1	203.51	3	200.67	198.50	21.1	17,252	0.12%
2020/06/04	30	199.05	21	201.57	206.00	9	17,272	0.05%
2020/06/03	0	0.00	7	192.64	194.50	-7	17,049	-0.04%
2020/06/02	6	192.50	1	193.00	190.00	5	17,052	0.03%
2020/06/01	1	190.00	14	191.14	192.50	-13	17,151	-0.08%
2020/05/29	14	187.68	3	187.33	187.00	11	17,327	0.06%
2020/05/28	1.1	187.57	6	191.42	187.50	-5	17,442	-0.03%
2020/05/27	9	190.78	8	191.63	191.00	1	17,657	0.01%
2020/05/26	9	192.61	8	193.75	188.00	1	17,910	0.01%
2020/05/25	1	180.00	3	186.00	188.00	-2	18,219	-0.01%
2020/05/22	8	184.50	1	186.00	184.00	7	18,793	0.04%
2020/05/21	3	190.50	0	0.00	190.00	3	18,843	0.02%
2020/05/20	3.1	191.15	1	192.00	189.00	2.1	18,938	0.01%
2020/05/19	8	189.88	9	189.17	190.50	-1	18,858	-0.01%
2020/05/18	16	184.47	2	188.50	183.00	14	18,940	0.07%
2020/05/15	7	189.29	6	191.33	189.00	1	19,093	0.01%
2020/05/14	7	193.00	2	196.75	189.00	5	19,045	0.03%
2020/05/13	13	194.85	10	196.50	199.50	3	19,036	0.02%
2020/05/12	8	198.81	1	197.00	197.50	7	19,007	0.04%
2020/05/11	5	205.00	0	0.00	205.00	5	18,959	0.03%
2020/05/08	4	203.88	14	204.36	203.50	-10	19,158	-0.05%
2020/05/07	3	207.00	1	208.00	207.00	2	19,294	0.01%
2020/05/06	2	208.00	7	209.14	207.50	-5	19,312	-0.03%
2020/05/05	17	213.97	7	212.43	207.50	10	19,402	0.05%
2020/05/04	8	204.44	9	201.22	209.00	-1	19,276	-0.01%
2020/04/30	3	214.17	7	214.21	213.00	-4	19,328	-0.02%
2020/04/29	14	212.89	3	214.17	211.00	11	19,352	0.06%
2020/04/28	5	215.70	4	214.88	213.50	1	19,384	0.01%
2020/04/27	6	214.75	158	214.16	215.00	-152	19,184	-0.79%	大賣/鉅額交易
2020/04/24	2	206.00	4	206.50	207.50	-2	18,697	-0.01%
2020/04/23	15	209.40	4	207.50	205.00	11	18,434	0.06%
2020/04/22	165	210.08	18	199.56	211.00	147	18,035	0.82%	大買/鉅額交易
2020/04/21	5	194.40	3	194.50	192.00	2	17,693	0.01%
2020/04/20	7	198.07	8	199.06	200.00	-1	17,741	-0.01%
2020/04/17	10	198.05	8	196.69	193.50	2	17,751	0.01%
2020/04/16	18	199.03	21	199.79	199.00	-3	17,530	-0.02%
2020/04/15	7	194.36	21	194.88	198.00	-14	17,374	-0.08%
2020/04/14	1	179.50	1	180.00	180.00	0	17,456	0.00%
2020/04/13	2	177.50	3	175.00	174.50	-1	17,915	-0.01%
2020/04/10	3	182.50	3	180.67	180.00	0	18,155	0.00%
2020/04/09	7	186.71	6	187.00	181.00	1	18,667	0.01%
2020/04/08	7	173.79	10	176.20	185.00	-3	18,527	-0.02%
2020/04/07	10	169.90	4	169.88	168.50	6	18,612	0.03%
2020/04/06	7	164.64	7	164.07	166.50	0	18,729	0.00%
2020/04/01	3	160.50	4	161.00	162.50	-1	18,774	-0.01%
2020/03/31	7	162.21	6	161.67	161.00	1	18,878	0.01%
2020/03/30	8	158.50	6	159.17	162.00	2	19,090	0.01%
2020/03/27	2	165.00	6	166.50	160.50	-4	19,672	-0.02%
2020/03/26	18	162.78	20	160.40	164.50	-2	19,550	-0.01%
2020/03/25	5	165.10	7	163.57	164.00	-2	19,704	-0.01%
2020/03/24	2	156.75	10	157.90	159.00	-8	19,454	-0.04%
2020/03/23	6	139.67	1	137.50	146.50	5	19,318	0.03%
2020/03/20	2	138.75	9	141.78	143.50	-7	19,226	-0.04%
2020/03/19	12	135.00	19	135.47	130.50	-7	19,156	-0.04%
2020/03/18	7	150.07	10	149.15	144.50	-3	18,968	-0.02%
2020/03/17	21	151.95	19	155.71	150.00	2	18,798	0.01%
2020/03/16	22	166.07	5	161.20	156.50	17	18,542	0.09%
2020/03/13	6	161.92	10	162.00	168.00	-4	18,267	-0.02%
2020/03/12	10	185.00	11	179.82	178.50	-1	18,186	-0.01%
2020/03/11	3	201.33	5	200.70	197.00	-2	18,095	-0.01%
2020/03/10	3	198.50	14	198.86	206.00	-11	17,973	-0.06%
2020/03/09	6	200.58	4	201.00	198.50	2	17,818	0.01%
2020/03/06	6	209.83	4	209.50	209.00	2	17,862	0.01%
2020/03/05	5	211.40	4	215.00	214.00	1	17,826	0.01%
2020/03/04	9	211.22	10	214.50	210.50	-1	17,700	-0.01%
2020/03/03	13	223.65	7	221.21	217.00	6	17,473	0.03%
2020/03/02	7	212.86	8	216.75	218.00	-1	17,411	-0.01%
2020/02/27	18	220.86	6	218.00	213.00	12	17,278	0.07%
2020/02/26	26	237.90	9	235.33	228.50	17	16,976	0.10%
2020/02/25	9	248.06	16	249.03	248.50	-7	16,459	-0.04%
2020/02/24	7	236.36	5	238.20	241.00	2	15,814	0.01%
2020/02/21	3	238.50	66	239.42	239.50	-63	15,703	-0.40%
2020/02/20	2	237.50	3	238.00	236.50	-1	15,544	-0.01%
2020/02/19	8	234.94	13	235.85	235.00	-5	15,441	-0.03%
2020/02/18	17	243.68	14	246.07	235.00	3	15,240	0.02%
2020/02/17	1	239.50	0	0.00	239.00	1	15,009	0.01%
2020/02/14	2	236.50	4	237.88	242.00	-2	15,180	-0.01%
2020/02/13	8	240.63	4	239.75	235.50	4	15,116	0.03%
2020/02/12	1	242.50	5	242.10	242.50	-4	15,200	-0.03%
2020/02/11	2	240.50	1	239.50	241.00	1	15,113	0.01%
2020/02/10	6	229.25	6	230.58	228.50	0	14,959	0.00%
2020/02/07	3	236.00	6	235.00	235.00	-3	14,822	-0.02%
2020/02/06	4	240.00	7	239.36	238.50	-3	14,716	-0.02%
2020/02/05	6	236.42	9	238.78	234.50	-3	14,526	-0.02%
2020/02/04	3	236.33	3	235.50	236.00	0	14,414	0.00%
2020/02/03	2	202.75	5	213.30	216.50	-3	14,334	-0.02%
2020/01/31	5	210.20	8	210.25	210.50	-3	14,243	-0.02%
2020/01/30	6	211.42	1	214.00	209.00	5	14,090	0.04%
2020/01/20	5	230.30	1	231.00	232.00	4	13,931	0.03%
2020/01/17	2	235.25	1	231.50	229.50	1	13,978	0.01%
2020/01/16	8	233.75	8	233.88	233.50	0	13,967	0.00%
2020/01/15	14	235.43	10	231.50	229.50	4	13,882	0.03%
2020/01/14	8	236.19	15	236.80	236.00	-7	13,684	-0.05%
2020/01/13	7	226.57	15	223.27	227.50	-8	13,517	-0.06%
2020/01/10	4	233.00	3	236.17	232.50	1	13,301	0.01%
2020/01/09	3	240.67	3	240.33	236.50	0	13,192	0.00%
2020/01/08	9	231.61	10	232.30	236.00	-1	13,095	-0.01%
2020/01/07	15	234.60	4	236.75	235.00	11	12,912	0.09%
2020/01/06	3	252.50	3	252.67	252.50	0	12,570	0.00%
2020/01/03	13	252.65	10	251.05	255.50	3	12,538	0.02%
2020/01/02	10	240.20	8	238.56	239.50	2	12,203	0.02%
2019/12/31	20	236.83	10	238.60	239.00	10	12,072	0.08%
2019/12/30	6	226.83	9	228.17	230.00	-3	11,647	-0.03%
2019/12/27	8	216.63	10	217.30	219.00	-2	11,373	-0.02%
2019/12/26	3	209.17	1	213.50	208.50	2	11,297	0.02%
2019/12/25	10	211.70	4	212.50	211.50	6	11,741	0.05%
2019/12/24	3	202.33	20	201.33	208.00	-17	11,801	-0.14%
2019/12/23	0	0.00	4	189.38	190.50	-4	11,530	-0.03%
2019/12/20	5	187.90	11	189.41	189.00	-6	11,406	-0.05%
2019/12/19	6	185.25	4	184.00	184.00	2	11,044	0.02%
2019/12/18	6	184.50	0	0.00	183.50	6	11,011	0.05%
2019/12/17	1	185.50	1	184.50	184.50	0	10,951	0.00%
2019/12/16	2	186.50	3	185.83	187.00	-1	10,887	-0.01%
2019/12/13	2	182.25	6	183.25	183.50	-4	10,801	-0.04%
2019/12/12	5	182.60	13	183.69	182.50	-8	10,785	-0.07%
2019/12/11	3	184.17	2	184.00	184.00	1	10,705	0.01%
2019/12/10	2	184.50	6	182.42	182.50	-4	10,605	-0.04%
2019/12/09	2	184.00	14	184.64	184.00	-12	10,564	-0.11%
2019/12/06	7	179.64	6	179.50	181.00	1	10,324	0.01%
2019/12/05	5	175.80	0	0.00	176.00	5	10,201	0.05%
2019/12/04	3	176.83	2	179.00	175.50	1	10,186	0.01%
2019/12/03	14	179.36	4	176.75	177.00	10	10,186	0.10%
2019/12/02	0	0.00	3	173.50	173.00	-3	9,979	-0.03%
2019/11/29	5	173.30	1	170.00	170.00	4	9,953	0.04%
2019/11/28	8	173.63	3	173.83	172.50	5	10,108	0.05%
2019/11/27	2	174.00	6	174.50	176.00	-4	10,466	-0.04%
2019/11/26	7	173.29	2	171.50	171.00	5	10,336	0.05%
2019/11/22	4	163.50	2	164.50	163.50	2	10,157	0.02%
2019/11/21	5	162.20	4	163.75	165.00	1	10,190	0.01%
2019/11/20	5	167.00	0	0.00	165.50	5	10,185	0.05%
2019/11/19	4	166.88	3	167.83	167.50	1	10,176	0.01%
2019/11/18	2	166.25	2	166.00	166.00	0	10,204	0.00%
2019/11/14	4	169.13	5	167.50	168.50	-1	10,269	-0.01%
2019/11/13	26	171.38	28	168.45	168.00	-2	10,203	-0.02%
2019/11/12	1	163.00	1	162.50	163.50	0	9,994	0.00%
2019/11/11	14	163.25	2	161.00	160.00	12	9,943	0.12%
2019/11/08	2	173.50	3	172.50	172.00	-1	9,767	-0.01%
2019/11/07	8	177.56	0	0.00	175.00	8	9,722	0.08%
2019/11/06	13	182.54	0	0.00	180.50	13	9,754	0.13%
2019/11/05	1	181.50	1	181.50	182.00	0	9,853	0.00%
2019/11/04	1	181.00	1	182.50	182.00	0	9,902	0.00%
2019/11/01	2.1	178.19	12	180.04	181.50	-9.9	9,970	-0.10%
2019/10/31	20	191.00	16	186.53	183.50	4	9,818	0.04%
2019/10/29	1	187.00	9	185.83	182.00	-8	9,595	-0.08%
2019/10/25	1	186.00	1	183.00	185.50	0	9,791	0.00%
2019/10/24	12	185.29	7	184.57	183.50	5	9,855	0.05%
2019/10/23	1	178.50	2	180.75	182.00	-1	9,833	-0.01%
2019/10/22	12	182.08	1	181.50	182.00	11	9,872	0.11%
2019/10/21	5.1	184.38	2	186.00	183.50	3.1	9,874	0.03%
2019/10/18	2	181.50	1	183.00	182.50	1	9,840	0.01%
2019/10/17	1	182.00	0	0.00	184.00	1	9,817	0.01%
2019/10/16	0	0.00	2	185.00	179.00	-2	9,809	-0.02%
2019/10/15	3	189.83	4	189.13	185.50	-1	9,670	-0.01%
2019/10/14	5	184.30	8	184.44	185.00	-3	9,462	-0.03%
2019/10/09	7	182.71	6	182.50	180.00	1	9,319	0.01%
2019/10/08	6	183.08	10	181.40	181.00	-4	9,103	-0.04%
2019/10/07	0	0.00	2	182.50	183.00	-2	8,885	-0.02%
2019/10/04	0	0.00	10	176.00	178.00	-10	8,757	-0.11%
2019/10/03	3	179.17	18	178.56	179.50	-15	8,774	-0.17%
2019/10/02	24	182.42	16	182.38	182.00	8	8,740	0.09%
2019/10/01	34	180.78	57	182.27	183.00	-23	8,641	-0.27%
2019/09/27	8	172.63	14	171.46	174.50	-6	8,311	-0.07%
2019/09/26	12	167.50	14	166.07	167.50	-2	8,065	-0.02%
2019/09/24	4	160.13	26	161.37	159.50	-22	7,907	-0.28%
2019/09/23	1	163.00	1	163.00	161.50	0	7,927	0.00%
2019/09/20	1	162.50	1	163.00	162.00	0	7,981	0.00%
2019/09/19	5	163.60	1	164.50	162.00	4	7,996	0.05%
2019/09/18	0	0.00	1	162.50	163.00	-1	8,082	-0.01%
2019/09/17	7	163.71	1	161.00	161.00	6	8,147	0.07%
2019/09/16	1	158.50	1	157.00	159.00	0	8,218	0.00%
2019/09/11	0	0.00	1	158.00	158.00	-1	8,719	-0.01%
2019/09/10	1	156.50	0	0.00	156.50	1	8,749	0.01%
2019/09/09	10	159.30	3	157.50	156.00	7	8,791	0.08%
2019/09/06	23	165.35	17	163.00	163.00	6	8,755	0.07%
2019/09/05	4	163.25	4	164.50	162.50	0	8,689	0.00%
2019/09/04	2	161.25	6	161.25	161.00	-4	8,600	-0.05%
2019/09/03	6	159.42	17	160.68	160.00	-11	8,645	-0.13%
2019/09/02	22	161.14	20	161.80	160.00	2	8,683	0.02%
2019/08/30	56	156.93	43	157.01	158.00	13	8,695	0.15%
2019/08/29	4	148.00	1	146.50	147.50	3	8,440	0.04%
2019/08/28	5	147.30	0	0.00	148.00	5	8,551	0.06%
2019/08/27	1	144.00	4	145.13	144.00	-3	8,604	-0.03%
2019/08/26	2	143.50	2	144.50	144.50	0	8,724	0.00%
2019/08/23	3	148.00	0	0.00	148.50	3	8,827	0.03%
2019/08/22	0	0.00	4	147.00	146.00	-4	8,935	-0.04%
2019/08/21	3	148.17	0	0.00	147.50	3	8,975	0.03%
2019/08/20	3	151.67	1	149.00	149.00	2	9,017	0.02%
2019/08/19	1	149.50	1	150.00	150.00	0	9,090	0.00%
2019/08/16	2	143.75	1	144.50	145.00	1	9,146	0.01%
2019/08/15	2	143.00	13	143.88	142.50	-11	9,183	-0.12%
2019/08/14	8	152.25	8	150.38	149.00	0	9,207	0.00%
2019/08/13	14	150.57	4	151.63	150.00	10	9,263	0.11%
2019/08/12	4	153.38	2	153.50	154.00	2	9,326	0.02%
2019/08/08	4	152.38	3	152.67	151.50	1	9,437	0.01%
2019/08/07	5	168.40	3	169.67	165.50	2	9,453	0.02%
2019/08/06	4	171.38	2	172.00	172.00	2	9,510	0.02%
2019/08/05	3	177.50	1	181.00	175.00	2	9,627	0.02%
2019/08/02	6	176.33	4	177.38	176.50	2	9,707	0.02%
2019/08/01	10	178.40	9	177.61	180.00	1	9,725	0.01%
2019/07/31	9	176.72	14	175.93	177.00	-5	9,796	-0.05%
2019/07/30	5	180.60	11	180.27	177.00	-6	9,848	-0.06%
2019/07/29	4	177.75	6	178.08	178.00	-2	9,823	-0.02%
2019/07/26	6	174.00	13	174.69	177.50	-7	9,832	-0.07%
2019/07/25	11	170.45	6	170.33	172.00	5	9,757	0.05%
2019/07/24	9	168.72	3	171.00	168.50	6	9,869	0.06%
2019/07/23	4	166.13	5	167.90	165.50	-1	10,150	-0.01%
2019/07/22	7	165.93	5	165.90	165.00	2	10,210	0.02%
2019/07/19	3	167.83	0	0.00	169.00	3	10,352	0.03%
2019/07/18	6	170.33	2	170.75	168.50	4	10,435	0.04%
2019/07/17	7	172.57	5	172.90	172.50	2	10,519	0.02%
2019/07/16	6	173.17	9	174.00	174.00	-3	10,643	-0.03%
2019/07/15	3	169.00	3	169.67	170.00	0	10,683	0.00%
2019/07/12	8	171.00	8	172.25	172.50	0	10,891	0.00%
2019/07/11	8	171.69	6.5	173.00	170.50	1.5	11,136	0.01%
2019/07/10	0	0.00	1	170.50	172.00	-1	11,227	-0.01%
2019/07/09	4	168.88	12	169.83	168.00	-8	11,269	-0.07%
2019/07/08	4	176.50	0	0.00	175.50	4	11,343	0.04%
2019/07/05	9	181.56	4	179.63	180.00	5	11,643	0.04%
2019/07/04	25	179.22	20	180.33	181.00	5	11,724	0.04%
2019/07/03	11	173.14	10	173.90	173.50	1	11,837	0.01%
2019/07/02	6	171.58	13	171.23	172.00	-7	11,794	-0.06%
2019/07/01	8	169.56	6	169.17	169.50	2	11,839	0.02%
2019/06/28	4	162.50	5	164.70	164.00	-1	11,765	-0.01%
2019/06/27	4	165.00	10	165.05	164.00	-6	12,070	-0.05%
2019/06/26	2	162.25	4	163.75	163.00	-2	12,199	-0.02%
2019/06/25	13	164.08	20	164.15	162.50	-7	12,310	-0.06%
2019/06/24	3	162.83	3	165.50	167.00	0	12,404	0.00%
2019/06/21	10	163.95	4	165.63	162.00	6	12,386	0.05%
2019/06/20	17	164.94	14	164.11	165.50	3	12,365	0.02%
2019/06/19	2	155.00	5	155.10	155.00	-3	12,199	-0.02%
2019/06/18	2	154.00	0	0.00	152.00	2	12,204	0.02%
2019/06/17	6	154.08	6	153.58	155.00	0	12,313	0.00%
2019/06/14	7.2	152.04	6	153.67	151.00	1.2	12,334	0.01%
2019/06/13	4	150.00	3	149.83	149.50	1	12,405	0.01%
2019/06/12	3	151.00	1	151.50	152.00	2	12,688	0.02%
2019/06/11	7	149.14	7	151.29	151.00	0	12,806	0.00%
2019/06/10	6	149.17	9	149.11	150.00	-3	12,812	-0.02%
2019/06/06	11	148.27	7	149.43	146.50	4	12,917	0.03%
2019/06/05	8	158.19	5	159.00	155.00	3	12,844	0.02%
2019/06/04	8	160.31	6	159.58	158.50	2	12,875	0.02%
2019/06/03	10	157.70	14	158.29	157.00	-4	12,920	-0.03%
2019/05/31	2	160.50	3	158.83	159.00	-1	12,944	-0.01%
2019/05/30	5	157.60	1	158.00	156.00	4	12,919	0.03%
2019/05/29	9	158.06	7	158.14	160.50	2	12,979	0.02%
2019/05/28	3	154.67	1	154.00	156.00	2	13,367	0.01%
2019/05/27	7	154.21	13	155.35	153.50	-6	13,712	-0.04%
2019/05/24	11	158.23	4	157.25	154.00	7	13,955	0.05%
2019/05/23	4.1	158.12	2	158.75	157.00	2.1	14,456	0.01%
2019/05/22	1.1	167.27	4	169.25	164.00	-2.9	14,594	-0.02%
2019/05/21	2	165.75	4	164.25	167.50	-2	14,954	-0.01%
2019/05/20	7	167.14	0	0.00	163.50	7	15,046	0.05%
2019/05/17	1	164.00	21	162.60	164.00	-20	15,252	-0.13%
2019/05/16	1	163.50	1	168.50	164.00	0	15,513	0.00%
2019/05/15	27	170.54	5	170.30	170.50	22	15,760	0.14%
2019/05/14	8	161.88	8	160.63	166.00	0	16,282	0.00%
2019/05/13	5	169.60	3	172.50	163.00	2	16,483	0.01%
2019/05/10	7	176.21	3	177.33	176.00	4	16,440	0.02%
2019/05/09	2	177.75	1	178.00	174.00	1	16,346	0.01%
2019/05/08	3	178.50	2	177.50	180.50	1	16,422	0.01%
2019/05/07	2	183.00	3	183.67	180.50	-1	16,671	-0.01%
2019/05/06	6	183.00	4	182.13	180.00	2	16,917	0.01%
2019/05/03	7	188.21	13	187.54	187.50	-6	16,800	-0.04%
2019/05/02	7	187.93	6	189.50	190.00	1	16,783	0.01%
2019/04/30	3	187.67	4	186.75	189.00	-1	16,826	-0.01%
2019/04/29	17	190.74	7	191.43	185.00	10	16,806	0.06%
2019/04/26	7	204.86	3	205.83	204.50	4	16,612	0.02%
2019/04/25	42	201.57	2	203.00	209.00	40	16,732	0.24%
2019/04/24	5	212.30	2	209.00	208.50	3	16,749	0.02%
2019/04/23	6	212.50	8	213.13	212.50	-2	16,918	-0.01%
2019/04/22	11	223.04	10	218.60	218.00	1	16,877	0.01%
2019/04/19	19.1	224.79	14	220.14	224.00	5.1	17,096	0.03%
2019/04/18	21	227.02	32	221.22	220.50	-11	17,259	-0.06%
2019/04/17	6	221.51	8	223.94	225.00	-2	17,397	-0.01%
2019/04/16	5	214.00	7	214.14	213.00	-2	17,193	-0.01%
2019/04/15	1	209.00	7	210.07	212.00	-6	17,210	-0.03%
2019/04/12	18	206.31	3	206.50	206.00	15	17,431	0.09%
2019/04/11	16	208.16	11	210.00	207.00	5	17,404	0.03%
2019/04/10	9	204.94	11	204.41	204.00	-2	17,108	-0.01%
2019/04/09	7	202.29	8	204.06	206.00	-1	17,053	-0.01%
2019/04/08	3	199.00	5	200.20	195.00	-2	16,913	-0.01%
2019/04/03	16	197.03	7	196.36	196.00	9	17,042	0.05%
2019/04/02	11	193.55	18	192.19	192.00	-7	17,040	-0.04%
2019/04/01	9	195.94	5	196.70	193.00	4	17,076	0.02%
2019/03/29	6	199.08	3	198.50	200.00	3	16,838	0.02%
2019/03/28	2	195.50	4.4	196.14	195.00	-2.4	17,083	-0.01%
2019/03/27	5	192.90	9	195.28	197.00	-4	17,277	-0.02%
2019/03/26	2	190.25	4	190.50	190.50	-2	17,363	-0.01%
2019/03/25	6	188.50	2	188.50	188.00	4	17,546	0.02%
2019/03/22	4	194.88	1	195.00	194.50	3	17,700	0.02%
2019/03/21	3	190.33	2	191.50	192.00	1	17,885	0.01%
2019/03/20	12	190.00	16	189.25	190.00	-4	18,320	-0.02%
2019/03/19	6	188.67	11	187.73	187.00	-5	18,539	-0.03%
2019/03/18	11.2	189.71	6	191.00	189.00	5.2	19,030	0.03%
2019/03/15	19	188.24	12	187.79	187.00	7	19,336	0.04%
2019/03/14	10	184.55	5	185.50	183.00	5	19,702	0.03%
2019/03/13	4	183.63	5	184.10	185.00	-1	20,134	0.00%
2019/03/12	4	184.13	4	182.00	180.00	0	20,526	0.00%
2019/03/11	3	177.17	9	180.94	181.00	-6	21,051	-0.03%
2019/03/08	8	175.00	20	173.35	178.00	-12	21,080	-0.06%
2019/03/07	12	182.17	7	177.21	178.00	5	21,465	0.02%
2019/03/06	10	183.15	0	0.00	183.00	10	21,878	0.05%
2019/03/05	1	183.00	2	183.25	182.50	-1	22,386	0.00%
2019/03/04	10	182.80	4	184.13	186.00	6	22,659	0.03%
2019/02/27	12.1	185.31	40.5	183.77	181.00	-28.4	22,734	-0.12%
2019/02/26	11	199.77	21	199.93	194.50	-10	22,660	-0.04%
2019/02/25	12	200.00	6	199.83	199.00	6	22,927	0.03%
2019/02/22	7	200.43	15	199.70	197.00	-8	23,165	-0.03%
2019/02/21	16	195.31	12	194.96	197.50	4	23,107	0.02%
2019/02/20	23	194.17	17	195.41	193.00	6	23,293	0.03%
2019/02/19	10	189.30	16	190.38	188.50	-6	23,828	-0.03%
2019/02/18	4	188.75	8	188.56	189.00	-4	24,253	-0.02%
2019/02/15	17	186.79	17	190.47	184.50	0	24,650	0.00%
2019/02/14	18	197.72	11	197.82	195.50	7	24,932	0.03%
2019/02/13	14	192.25	25.1	194.81	198.50	-11.1	25,261	-0.04%
2019/02/12	5	179.90	7	177.50	180.50	-2	25,494	-0.01%
2019/02/11	4	172.13	3	172.83	171.00	1	25,993	0.00%
2019/01/30	3	171.83	2	172.50	171.00	1	26,747	0.00%
2019/01/29	8	170.31	8	170.88	171.50	0	27,304	0.00%
2019/01/28	12	177.21	10	177.50	174.50	2	27,836	0.01%
2019/01/25	9.3	171.78	10	171.45	175.00	-0.8	28,164	0.00%
2019/01/24	1	167.50	2	166.25	164.00	-1	28,323	0.00%
2019/01/23	2	163.00	7	161.64	166.00	-5	28,942	-0.02%
2019/01/22	10	163.15	2	165.50	163.00	8	29,421	0.03%
2019/01/21	4.3	169.18	13	169.77	168.00	-8.8	29,895	-0.03%
2019/01/18	5	165.90	5	164.40	166.00	0	30,475	0.00%
2019/01/17	6	165.67	4	166.88	162.50	2	30,799	0.01%
2019/01/16	18	162.94	16	163.41	164.00	2	31,293	0.01%
2019/01/15	10	160.60	14	160.46	162.50	-4	31,574	-0.01%
2019/01/14	4	155.50	5	155.30	156.50	-1	31,733	0.00%
2019/01/11	25	159.16	13	159.04	155.00	12	32,236	0.04%
2019/01/10	26	155.42	19	155.21	154.50	7	32,511	0.02%
2019/01/09	15.2	154.46	16	157.00	157.50	-0.8	32,654	0.00%
2019/01/08	9	146.28	11	146.27	146.00	-2	32,780	-0.01%
2019/01/07	6	146.83	3	147.17	148.00	3	33,249	0.01%
2019/01/04	13	139.31	4	139.63	140.00	9	33,772	0.03%
2019/01/03	4	147.63	6	148.33	144.50	-2	33,796	-0.01%
2019/01/02	5.1	154.38	2	153.75	154.00	3.1	34,304	0.01%
2018/12/28	4	157.38	4	158.13	154.00	0	35,035	0.00%
2018/12/27	8	156.81	16	156.66	156.50	-8	35,617	-0.02%
2018/12/26	6.1	155.81	8	157.00	149.50	-1.9	35,767	-0.01%
2018/12/25	10	154.25	10	153.35	155.00	0	35,793	0.00%
2018/12/24	7	159.07	8	158.31	160.00	-1	36,010	0.00%
2018/12/22	8	157.06	5	157.20	158.00	3	36,221	0.01%
2018/12/21	11	155.14	7	157.00	160.00	4	36,796	0.01%
2018/12/20	10	159.00	15	157.70	155.50	-5	36,824	-0.01%
2018/12/19	13	162.35	21	163.38	162.00	-8	36,803	-0.02%
2018/12/18	23	160.65	11	160.55	160.50	12	36,925	0.03%
2018/12/17	6	163.33	4	163.63	165.00	2	37,183	0.01%
2018/12/14	13	159.54	14	158.75	165.50	-1	37,578	0.00%
2018/12/13	10	163.85	15	165.83	164.00	-5	37,772	-0.01%
2018/12/12	6	172.33	13	171.92	172.50	-7	37,705	-0.02%
2018/12/11	28	168.18	22	167.36	167.50	6	37,633	0.02%
2018/12/10	23	174.07	19	173.08	167.50	4	37,694	0.01%
2018/12/07	38	183.46	31	183.69	184.50	7	37,629	0.02%
2018/12/06	24	187.54	20	186.55	183.50	4	37,420	0.01%
2018/12/05	109	204.24	129	202.25	203.50	-20	37,372	-0.05%	大買/大賣/
2018/12/04	99	212.29	92	211.71	210.50	7	37,491	0.02%
2018/12/03	14	201.32	20	205.70	206.00	-6	37,334	-0.02%
2018/11/30	57	183.94	38	185.20	187.50	19	37,672	0.05%
2018/11/29	48	183.42	65	183.28	179.00	-17	37,535	-0.05%
2018/11/28	36.1	177.28	38	177.83	178.00	-1.9	37,692	-0.01%
2018/11/27	25	169.96	23	169.26	172.50	2	37,412	0.01%
2018/11/26	29	165.10	12	166.17	167.00	17	37,304	0.05%
2018/11/23	38	165.66	34	164.07	162.00	4	37,320	0.01%
2018/11/22	18	172.31	34	173.66	165.50	-16	37,269	-0.04%
2018/11/21	30	166.17	16	166.13	172.50	14	37,278	0.04%
2018/11/20	20	166.78	16	166.28	164.00	4	37,202	0.01%
2018/11/19	14	167.86	15	167.40	166.50	-1	37,144	0.00%
2018/11/16	15	169.03	23	168.35	165.50	-8	37,004	-0.02%
2018/11/15	10	162.80	8	161.81	164.00	2	36,272	0.01%
2018/11/14	30	160.32	37	160.00	158.00	-7	36,215	-0.02%
2018/11/13	19	148.68	11	149.55	157.00	8	36,005	0.02%
2018/11/12	38	155.47	27	154.89	154.00	11	36,022	0.03%
2018/11/09	37	156.85	35	157.46	162.00	2	35,771	0.01%
2018/11/08	31	162.21	48	160.65	154.00	-17	35,269	-0.05%
2018/11/07	42	144.85	33	147.45	156.00	9	34,929	0.03%
2018/11/06	31	151.58	23	149.33	142.00	8	34,452	0.02%
2018/11/05	29	155.93	24	156.13	157.50	5	34,168	0.01%
2018/11/02	10	154.85	15	155.60	157.50	-5	33,749	-0.01%
2018/11/01	16	135.44	196	135.31	143.50	-180	33,412	-0.54%	大賣/鉅額交易
2018/10/31	194	130.28	24	128.29	130.50	170	33,151	0.51%	大買/鉅額交易
2018/10/30	21	124.17	13	124.12	119.00	8	32,659	0.02%
2018/10/29	29	128.66	30	127.77	131.50	-1	32,563	0.00%
2018/10/26	13	129.88	16	128.47	127.00	-3	32,201	-0.01%
2018/10/25	13	130.58	27	128.83	128.50	-14	31,833	-0.04%
2018/10/24	23	147.70	28.1	147.13	142.50	-5.1	31,832	-0.02%
2018/10/23	30	158.90	15	156.30	148.50	15	31,323	0.05%
2018/10/22	11	156.14	15	156.77	162.00	-4	30,979	-0.01%
2018/10/19	20	166.08	11	167.41	163.00	9	30,862	0.03%
2018/10/18	13	175.54	10	175.40	176.50	3	30,534	0.01%
2018/10/17	13	177.08	4	174.38	170.50	9	30,245	0.03%
2018/10/16	13	173.35	10	173.65	171.50	3	30,179	0.01%
2018/10/15	19	167.79	25	167.90	168.50	-6	30,007	-0.02%
2018/10/12	19	162.71	30	161.02	165.00	-11	29,748	-0.04%
2018/10/11	14	157.46	7	158.57	156.50	7	29,434	0.02%
2018/10/09	19	173.68	18	172.00	173.50	1	29,344	0.00%
2018/10/08	16	175.50	20	172.10	172.00	-4	28,780	-0.01%
2018/10/05	53	193.72	35	191.67	183.00	18	28,198	0.06%
2018/10/04	25	206.66	21	206.29	203.00	4	27,748	0.01%
2018/10/03	14	206.11	17	208.00	205.00	-3	27,498	-0.01%
2018/10/02	49	215.69	34	214.25	208.00	15	27,455	0.05%
2018/10/01	26	211.67	26	210.94	211.50	0	27,457	0.00%
2018/09/28	54	211.88	46	211.55	213.00	8	27,546	0.03%
2018/09/27	33	220.67	27	216.93	212.00	6	27,105	0.02%
2018/09/26	30.1	232.14	21	233.02	227.00	9.1	26,961	0.03%
2018/09/25	32	232.28	33	234.71	234.50	-1	27,071	0.00%
2018/09/21	23	229.37	19	231.32	235.00	4	27,043	0.01%
2018/09/20	49	222.49	53	221.06	223.00	-4	26,835	-0.01%
2018/09/19	17	232.32	16	231.94	221.50	1	26,384	0.00%
2018/09/18	21	244.05	13	241.96	234.50	8	26,059	0.03%
2018/09/17	14	251.43	14	250.11	253.00	0	25,760	0.00%
2018/09/14	8	244.88	23	244.72	251.50	-15	25,582	-0.06%
2018/09/13	16	245.38	20	241.90	233.50	-4	25,169	-0.02%
2018/09/12	20	239.60	11	239.05	240.50	9	25,005	0.04%
2018/09/11	20	250.15	18	252.14	247.00	2	24,883	0.01%
2018/09/10	25	240.26	45	243.19	247.00	-20	24,401	-0.08%
2018/09/07	32	244.17	11	242.09	238.00	21	23,974	0.09%
2018/09/06	14	261.00	10	261.10	256.50	4	23,467	0.02%
2018/09/05	16	276.84	9	274.67	267.00	7	23,089	0.03%
2018/09/04	27	279.96	16	283.19	283.50	11	22,846	0.05%
2018/09/03	13	296.46	7	293.43	283.50	6	22,246	0.03%
2018/08/31	39	311.99	36	309.64	314.50	3	22,018	0.01%
2018/08/30	5	313.20	3	317.33	312.50	2	22,071	0.01%
2018/08/29	16	308.81	15	310.50	315.00	1	21,949	0.00%
2018/08/28	167	308.52	174	306.53	303.00	-7	21,744	-0.03%	大買/大賣/
2018/08/27	31	300.16	38	301.55	308.50	-7	21,249	-0.03%
2018/08/24	5	278.90	4	274.63	280.50	1	20,990	0.00%
2018/08/23	5	270.20	4	269.75	264.00	1	21,241	0.00%
2018/08/22	30	280.22	26	277.87	275.00	4	21,312	0.02%
2018/08/21	38	279.20	38	280.04	282.50	0	21,310	0.00%
2018/08/20	31	266.29	30	269.70	278.50	1	21,135	0.00%
2018/08/17	10	275.30	10	275.15	261.00	0	21,063	0.00%
2018/08/16	4	263.75	15	262.87	270.00	-11	20,840	-0.05%
2018/08/15	8	246.38	4.1	245.02	245.50	3.9	20,887	0.02%
2018/08/14	12	243.04	14	248.89	252.00	-2	20,817	-0.01%
2018/08/13	4	247.38	3.1	252.55	244.00	0.9	20,314	0.00%
2018/08/10	12	280.92	7	287.00	271.00	5	19,989	0.03%
2018/08/09	7	300.21	10	300.90	299.00	-3	19,664	-0.02%
2018/08/08	10	309.45	18	315.72	295.00	-8	19,452	-0.04%
2018/08/07	15	307.30	6	313.08	320.50	9	19,197	0.05%
2018/08/06	5	302.00	3	301.83	291.50	2	18,969	0.01%
2018/08/03	10	298.55	3	290.67	289.00	7	18,863	0.04%
2018/08/02	9	320.64	7	320.14	308.50	2	18,451	0.01%
2018/08/01	143	349.49	144	338.44	342.50	-1	18,298	-0.01%	大買/大賣/
2018/07/31	28	360.25	24	370.71	347.00	4	17,989	0.02%
2018/07/30	34	393.07	22	389.41	382.00	12	17,887	0.07%
2018/07/27	86	427.35	85	423.15	424.00	1	18,156	0.01%
2018/07/26	96	426.56	94	425.10	420.50	2	18,569	0.01%
2018/07/25	113	397.77	121	395.60	415.00	-8	18,642	-0.04%	大買/大賣/
2018/07/24	19	377.42	23	379.00	391.00	-4	18,778	-0.02%
2018/07/23	83	348.35	82	352.87	369.50	1	18,700	0.01%
2018/07/20	93	370.10	90	368.20	344.00	3	18,499	0.02%
2018/07/19	53	378.24	55	384.45	382.00	-2	18,355	-0.01%
2018/07/18	70	397.96	68	402.34	383.50	2	18,399	0.01%
2018/07/17	90	401.06	96	403.05	412.00	-6	18,211	-0.03%
2018/07/16	32	426.57	23	429.63	405.50	9	18,356	0.05%
2018/07/13	44	444.59	47	440.31	435.50	-3	18,736	-0.02%
2018/07/12	53	412.03	67	415.61	438.00	-14	18,883	-0.07%
2018/07/11	51	402.35	49	405.63	406.50	2	19,266	0.01%
2018/07/10	28.1	406.64	27	407.83	414.50	1.1	19,343	0.01%
2018/07/09	141	429.92	142	435.54	396.00	-1	19,177	-0.01%	大買/大賣/
2018/07/06	22	404.09	15	401.83	410.00	7	18,816	0.04%
2018/07/05	14	449.80	10	444.00	418.00	4	18,552	0.02%
2018/07/04	15	444.93	15	446.20	451.50	0	18,560	0.00%
2018/07/03	16	466.41	16.6	464.99	450.00	-0.6	18,296	0.00%
2018/07/02	25	440.28	22	442.41	458.50	3	17,979	0.02%
2018/06/29	11	410.68	17	409.53	417.00	-6	17,729	-0.03%
2018/06/28	4	379.50	11	383.55	390.00	-7	17,478	-0.04%
2018/06/27	15	378.90	15	380.93	372.50	0	17,477	0.00%
2018/06/26	11	343.68	13	340.85	358.50	-2	17,256	-0.01%
2018/06/25	6	326.17	3.3	327.34	326.00	2.7	17,216	0.02%
2018/06/22	12	331.71	9	337.67	320.50	3	17,293	0.02%
2018/06/21	8	361.00	9	354.06	350.00	-1	17,171	-0.01%
2018/06/20	10	366.95	6	364.67	357.00	4	17,200	0.02%
2018/06/19	16	401.66	2	405.75	394.00	14	17,286	0.08%
2018/06/15	10	402.45	11	407.32	411.00	-1	17,344	-0.01%
2018/06/14	6	403.75	5	402.60	394.00	1	17,317	0.01%
2018/06/13	9	399.00	7	403.50	405.00	2	17,391	0.01%
2018/06/12	6	408.17	3	405.67	407.00	3	17,416	0.02%
2018/06/11	8	417.75	8.3	418.54	414.50	-0.3	17,489	0.00%
2018/06/08	5	413.40	6	409.75	407.50	-1	17,540	-0.01%
2018/06/07	16	410.69	19	414.16	415.50	-3	17,441	-0.02%
2018/06/06	6	381.42	11	382.73	390.50	-5	17,153	-0.03%
2018/06/05	12	363.75	9	360.33	355.00	3	16,994	0.02%
2018/06/04	8	382.19	9	384.22	378.00	-1	16,800	-0.01%
2018/06/01	6	380.25	3	380.00	378.00	3	16,659	0.02%
2018/05/31	23	389.43	25.5	386.75	387.50	-2.5	16,539	-0.01%
2018/05/30	16	371.75	16	376.56	385.00	0	15,925	0.00%
2018/05/29	11	367.05	12	366.42	366.50	-1	15,659	-0.01%
2018/05/28	11	358.95	14	363.96	373.50	-3	15,466	-0.02%
2018/05/25	19	333.97	16.2	332.56	340.00	2.8	15,140	0.02%
2018/05/24	16	302.44	16	302.34	314.00	0	14,818	0.00%
2018/05/23	19	318.34	96	335.83	306.00	-77	14,468	-0.53%
2018/05/22	92	339.15	9	332.22	340.00	83	13,948	0.60%
2018/05/21	0	0.00	2	301.50	309.50	-2	13,624	-0.01%
2018/05/18	3	278.67	2	288.50	281.50	1	13,546	0.01%
2018/05/17	3	281.67	0	0.00	281.50	3	13,469	0.02%
2018/05/16	0	0.00	2	305.00	312.50	-2	13,429	-0.01%
2018/05/15	3	292.67	2	306.25	312.50	1	13,411	0.01%
2018/05/14	0	0.00	3.5	284.36	284.50	-3.5	13,411	-0.03%
2018/05/11	1	265.00	4	260.88	259.00	-3	13,396	-0.02%
2018/05/10	1	254.50	2	258.50	261.00	-1	13,388	-0.01%
2018/05/09	1	245.00	3	241.00	246.00	-2	13,324	-0.02%
2018/05/08	8	238.00	3	235.33	232.00	5	13,264	0.04%
2018/05/07	11	243.27	14	244.32	249.50	-3	13,232	-0.02%
2018/05/04	15	230.73	14.9	230.40	227.00	0.1	12,909	0.00%
2018/05/03	17	212.59	25.4	212.09	225.00	-8.4	12,582	-0.07%
2018/05/02	12	201.46	9	202.83	206.00	3	12,074	0.02%
2018/04/30	16	190.44	13	187.04	187.50	3	11,809	0.03%
2018/04/27	3	185.83	9	184.94	188.00	-6	11,518	-0.05%
2018/04/26	5	172.10	6	173.58	171.00	-1	11,358	-0.01%
2018/04/25	9	173.67	1	178.50	168.00	8	11,272	0.07%
2018/04/24	11	182.36	11	175.45	172.00	0	11,178	0.00%
2018/04/23	1	175.00	7	179.93	180.00	-6	10,937	-0.05%
2018/04/20	8	172.25	2	174.25	164.00	6	10,913	0.05%
2018/04/19	18	178.89	25.4	179.46	181.00	-7.4	10,651	-0.07%
2018/04/18	12	158.79	6	159.17	169.00	6	10,175	0.06%
2018/04/17	11	153.82	9	156.61	157.50	2	9,912	0.02%
2018/04/16	11	139.95	12	139.79	145.50	-1	9,297	-0.01%
2018/04/13	3	131.33	24	131.21	132.50	-21	9,036	-0.23%
2018/04/12	21	128.02	0	0.00	128.00	21	8,959	0.23%
2018/04/11	8	133.63	8	133.13	129.00	0	8,959	0.00%
2018/04/10	4	125.25	14	127.50	129.50	-10	8,925	-0.11%
2018/04/09	2	120.50	2	121.25	122.00	0	8,811	0.00%
2018/04/03	3	118.17	4	119.25	120.00	-1	8,832	-0.01%
2018/04/02	6	121.08	11	121.91	121.50	-5	8,763	-0.06%
2018/03/30	16	121.59	13	122.50	119.00	3	8,711	0.03%
2018/03/29	2	116.25	1	117.00	118.50	1	8,524	0.01%
2018/03/28	14	115.50	26	116.62	115.00	-12	8,432	-0.14%
2018/03/27	29	118.43	11	116.82	119.50	18	8,394	0.21%
2018/03/26	36	113.17	64	112.77	111.00	-28	8,231	-0.34%
2018/03/23	42	113.14	20	115.13	112.50	22	8,240	0.27%
2018/03/22	12	120.13	23	120.83	119.50	-11	8,166	-0.13%
2018/03/21	14	112.18	8	113.38	112.50	6	7,858	0.08%
2018/03/20	8	110.50	17	109.94	109.50	-9	7,735	-0.12%
2018/03/19	17	109.47	8	109.06	110.00	9	7,620	0.12%
2018/03/16	14	106.46	13	107.00	105.00	1	7,456	0.01%
2018/03/15	9	103.11	10.7	103.93	106.00	-1.7	7,295	-0.02%
2018/03/14	2	97.40	1	99.50	98.50	1	7,094	0.01%
2018/03/07	8	95.13	11	93.85	93.10	-3	6,963	-0.04%
2018/03/06	1	95.90	0	0.00	95.10	1	6,992	0.01%
2018/03/05	18	94.39	10	94.07	93.80	8	6,990	0.11%
2018/03/02	43	90.55	53	88.77	91.10	-10	6,972	-0.14%
2018/03/01	2	87.90	5	89.42	89.90	-3	6,982	-0.04%
2018/02/27	3	88.30	4	87.98	86.40	-1	7,003	-0.01%
2018/02/26	8	87.00	1	88.00	87.50	7	7,019	0.10%
2018/02/23	12	85.93	9	83.79	83.30	3	6,937	0.04%
2018/02/22	2	85.80	2	86.30	85.70	0	6,866	0.00%
2018/02/21	0	0.00	10	87.05	86.40	-10	6,865	-0.15%
2018/02/12	7	84.24	0	0.00	83.60	7	6,864	0.10%
2018/02/08	3	87.87	1	88.50	88.00	2	6,952	0.03%
2018/02/07	1	89.70	3	91.13	89.20	-2	6,924	-0.03%
2018/02/06	8	89.04	2	90.75	87.30	6	6,841	0.09%
2018/02/05	5	93.30	0	0.00	96.20	5	6,701	0.07%
2018/02/02	6	100.53	19	97.31	95.80	-13	6,646	-0.20%
2018/02/01	0	0.00	2	97.90	98.00	-2	6,548	-0.03%
2018/01/30	0	0.00	1	96.60	97.50	-1	6,446	-0.02%
2018/01/29	1	95.00	3	98.27	98.00	-2	6,372	-0.03%
2018/01/26	7	91.83	6	91.57	92.20	1	6,257	0.02%
2018/01/25	2	95.50	0	0.00	95.40	2	6,086	0.03%
2018/01/24	0	0.00	1	98.10	98.30	-1	6,071	-0.02%
2018/01/23	2	102.00	1	106.00	100.00	1	5,920	0.02%
2018/01/22	2	106.25	4	107.00	108.50	-2	5,765	-0.03%
2018/01/19	2	105.50	3	102.33	103.00	-1	5,632	-0.02%
2018/01/18	4	99.00	32	102.06	103.00	-28	5,541	-0.51%
2018/01/17	3	94.50	0	0.00	96.40	3	5,378	0.06%
2018/01/16	90	96.89	91	96.03	96.30	-1	5,247	-0.02%
2018/01/15	36	98.06	34	96.73	96.60	2	5,072	0.04%
2018/01/12	39	101.09	0	0.00	101.00	39	4,902	0.80%
2018/01/11	9	104.22	2.9	104.07	102.50	6.1	4,819	0.13%
2018/01/10	5	103.20	5	106.10	105.00	0	4,689	0.00%
2018/01/09	0	0.00	1.7	108.80	109.00	-1.7	4,688	-0.04%
2018/01/08	3	108.67	0	0.00	110.00	3	4,666	0.06%
2018/01/05	1	114.00	0	0.00	116.00	1	4,630	0.02%
2018/01/04	1	115.00	13	115.73	117.00	-12	4,571	-0.26%
2018/01/03	3	109.17	7	107.57	111.50	-4	4,456	-0.09%
2018/01/02	7	100.64	0	0.00	101.50	7	4,329	0.16%

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

凱基-豐中券商分點個股進出
凱基-豐中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

凱基-豐中 券商分點個股進出 凱基-豐中 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

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析