華新科 (2492)-元大-敦化券商分點個股進出

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
119.5
漲跌
--
漲幅
0.00%
成交量
3,981張
產業
上市電子零組件類股
1343人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新科 (2492)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	120.47	0	0.00	119.50	1	4,278	0.02%
2024/06/24	1	121.98	0	0.00	119.50	1	4,236	0.02%
2024/06/21	3.4	120.53	18.6	121.09	121.00	-15.2	4,173	-0.36%
2024/06/20	2.1	117.76	0.2	118.00	118.00	1.9	4,018	0.05%
2024/06/18	0	119.50	0	0.00	119.00	0	4,014	0.00%
2024/06/17	0	119.50	0.3	119.00	119.50	-0.3	4,027	-0.01%
2024/06/14	3	118.00	6	118.67	118.00	-3	3,983	-0.08%
2024/06/11	1.1	112.86	0	0.00	111.00	1.1	3,835	0.03%
2024/06/06	152	110.27	150	112.33	110.50	2	3,818	0.05%	大買/大賣/
2024/06/05	3	113.50	0	0.00	112.50	3	3,787	0.08%
2024/05/31	6	116.42	4	117.50	114.50	2	3,843	0.05%
2024/05/27	0.3	116.50	0	0.00	116.50	0.3	3,891	0.01%
2024/05/23	300.1	110.00	300	111.00	109.50	0.1	3,875	0.00%	大買/大賣/
2024/05/22	0	0.00	1	112.00	113.00	-1	3,847	-0.03%
2024/05/16	0	112.50	0	0.00	113.50	0	3,938	0.00%
2024/05/15	54	113.50	54	113.50	111.50	0	3,953	0.00%
2024/05/10	0	0.00	1	113.00	113.00	-1	3,985	-0.03%
2024/05/08	0.5	115.00	0	0.00	115.00	0.5	3,979	0.01%
2024/05/07	0	0.00	2	115.50	115.00	-2	3,973	-0.05%
2024/05/06	2.5	117.70	1	117.00	116.00	1.5	3,960	0.04%
2024/05/03	5	118.80	4	118.13	117.00	1	3,910	0.03%
2024/04/30	0.1	113.50	0	0.00	111.50	0.1	3,644	0.00%
2024/04/24	120	108.83	120	110.50	110.50	0	3,638	0.00%	大買/大賣/
2024/04/22	1.3	106.90	1	107.00	106.50	0.3	3,764	0.01%
2024/04/19	1	107.50	0	0.00	104.00	1	3,792	0.03%
2024/04/18	2.6	105.83	0	0.00	106.50	2.6	3,779	0.07%
2024/04/17	0.2	106.00	0	0.00	105.00	0.2	3,780	0.00%
2024/04/16	2	107.00	1	105.00	104.50	1	3,764	0.03%
2024/04/12	1	114.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	5.1	114.49	17	114.00	113.50	-11.9	3,698	-0.32%
2024/04/09	3	118.50	0	116.50	117.50	3	3,712	0.08%
2024/04/08	3	120.00	2	118.25	118.00	1	3,718	0.03%
2024/04/03	11.2	119.87	1	119.00	119.00	10.2	3,669	0.28%
2024/04/02	11.5	123.35	8	123.00	120.50	3.5	3,630	0.10%
2024/04/01	40	119.94	39.1	121.05	124.00	0.9	3,358	0.03%
2024/03/29	13	115.92	11	113.14	113.00	2	3,016	0.07%
2024/03/28	2	111.50	2	112.75	111.50	0	2,842	0.00%
2024/03/26	1	109.50	0	0.00	109.00	1	2,790	0.04%
2024/03/25	2	109.50	1	111.50	109.50	1	2,803	0.04%
2024/03/20	0	0.00	1	109.00	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	1	107.50	0	0.00	107.50	1	3,172	0.03%
2024/03/15	0	107.50	0	0.00	106.50	0	3,214	0.00%
2024/03/13	5	103.70	0	0.00	103.50	5	3,348	0.15%
2024/03/11	0	0.00	2	102.00	104.00	-2	3,469	-0.06%
2024/03/08	0.1	103.00	1	103.00	102.50	-0.9	3,657	-0.03%
2024/03/07	2	107.50	0	0.00	104.50	2	3,746	0.05%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	1	108.00	3	108.17	108.00	-2	4,272	-0.05%
2024/03/04	1	109.50	0	0.00	109.00	1	4,763	0.02%
2024/03/01	27	111.72	0	0.00	110.50	27	4,872	0.55%
2024/02/29	2	111.00	1	112.00	112.00	1	4,915	0.02%
2024/02/27	26	109.17	0	0.00	108.50	26	5,122	0.51%
2024/02/23	1	111.50	0	0.00	111.50	1	5,212	0.02%
2024/02/21	1	112.50	2	113.00	113.00	-1	5,245	-0.02%
2024/02/20	1	112.50	1	112.50	112.50	0	5,234	0.00%
2024/02/19	3	111.50	3	113.00	114.00	0	5,224	0.00%
2024/02/16	1	112.00	0	0.00	112.50	1	5,225	0.02%
2024/02/15	0	0.00	2	110.50	111.50	-2	5,289	-0.04%
2024/01/30	2	108.75	0	0.00	108.00	2	5,591	0.04%
2024/01/29	0	0.00	1	110.50	110.50	-1	5,693	-0.02%
2024/01/25	1	108.50	0	0.00	108.50	1	6,316	0.02%
2024/01/23	1	110.50	0	0.00	110.00	1	6,637	0.02%
2024/01/22	0	0.00	1	108.50	108.00	-1	6,635	-0.02%
2024/01/19	4	106.13	1	107.50	107.50	3	6,628	0.05%
2024/01/18	1	106.50	1	108.00	107.00	0	6,594	0.00%
2024/01/17	11	110.23	4	111.38	107.00	7	6,572	0.11%
2024/01/16	0	111.00	0	0.00	111.00	0	6,437	0.00%
2024/01/11	2	111.00	0	0.00	112.50	2	6,351	0.03%
2024/01/10	3	111.50	1	113.50	111.50	2	6,356	0.03%
2024/01/09	0	0.00	2	114.50	113.00	-2	6,372	-0.03%
2024/01/03	2	120.50	1	119.00	118.00	1	6,470	0.02%
2023/12/28	4	122.63	0	0.00	123.00	4	6,380	0.06%
2023/12/21	0	0.00	2.9	123.35	123.50	-2.9	6,230	-0.05%
2023/12/20	2	125.50	0	0.00	124.50	2	6,209	0.03%
2023/12/19	2	125.00	0	0.00	125.00	2	6,196	0.03%
2023/12/18	2	128.50	0	129.00	128.50	2	6,165	0.03%
2023/12/15	3	132.00	0	0.00	130.50	3	6,163	0.05%
2023/12/14	4.4	134.68	1	137.50	134.00	3.4	6,053	0.06%
2023/12/13	0	133.50	0	0.00	132.50	0	5,999	0.00%
2023/12/11	0	136.50	0	0.00	134.50	0	5,960	0.00%
2023/12/08	5	131.60	2.2	132.55	132.50	2.8	5,858	0.05%
2023/12/07	1	135.50	1	133.00	133.00	0	5,800	0.00%
2023/12/06	2	136.00	2	135.50	134.00	0	5,791	0.00%
2023/12/05	2	139.50	1	136.53	136.50	1	5,742	0.02%
2023/12/04	3	142.66	6	141.92	140.50	-3	5,676	-0.05%
2023/12/01	4	138.88	3	140.17	140.00	1	5,655	0.02%
2023/11/30	2	138.50	3.6	138.11	136.50	-1.6	5,545	-0.03%
2023/11/29	8.8	138.36	8	138.88	139.50	0.8	5,607	0.01%
2023/11/28	1.5	126.83	23	124.67	127.00	-21.5	5,566	-0.39%
2023/11/27	0	0.00	2	124.50	120.00	-2	5,470	-0.04%
2023/11/24	3	125.00	3	126.00	124.00	0	5,395	0.00%
2023/11/23	1	120.00	1.1	120.05	122.00	-0.1	5,097	0.00%
2023/11/22	3	118.67	0	0.00	120.00	3	4,996	0.06%
2023/11/21	2	116.75	6	117.50	116.50	-4	4,921	-0.08%
2023/11/20	6	116.00	2	116.75	116.00	4	4,900	0.08%
2023/11/16	1	117.50	3	117.50	117.00	-2	4,848	-0.04%
2023/11/15	1	117.50	1	117.00	117.00	0	4,832	0.00%
2023/11/14	2	119.00	2	117.99	116.50	0	4,799	0.00%
2023/11/13	1	121.50	0	0.00	121.50	1	4,733	0.02%
2023/11/09	16	123.16	15	124.50	124.00	1	4,613	0.02%
2023/11/08	17	123.74	3	124.17	123.50	14	4,562	0.31%
2023/11/07	1	124.49	0	125.18	124.50	1	4,481	0.02%
2023/11/06	0	123.00	0.1	122.50	123.50	0	4,397	0.00%
2023/11/03	2	122.00	0.2	121.74	122.00	1.8	4,290	0.04%
2023/11/02	3.1	117.06	16	117.81	118.50	-12.9	4,019	-0.32%
2023/11/01	10	112.60	10	113.00	111.00	0	3,663	0.00%
2023/10/30	0	0.00	0	103.00	104.50	0	3,398	0.00%
2023/10/27	0	0.00	1	105.00	103.00	-1	3,394	-0.03%
2023/10/26	1	104.00	2	104.00	103.50	-1	3,399	-0.03%
2023/10/25	1	109.00	0	0.00	107.50	1	3,411	0.03%
2023/10/24	1	107.50	2	107.50	108.50	-1	3,414	-0.03%
2023/10/19	0	0.00	10	105.30	106.00	-10	3,429	-0.29%
2023/10/18	0	0.00	10	106.00	105.50	-10	3,449	-0.29%
2023/10/17	20	108.75	0	0.00	107.00	20	3,445	0.58%
2023/10/16	0	107.50	0	0.00	108.50	0	3,457	0.00%
2023/10/13	1	106.51	1	107.96	108.00	0	3,490	0.00%
2023/10/12	0	107.00	1	107.50	108.00	-1	3,510	-0.03%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	0	0.00	1	99.30	99.30	-1	3,489	-0.03%
2023/09/21	1	101.00	0	99.70	99.60	1	3,548	0.03%
2023/09/20	2	103.25	1	104.50	103.50	1	3,493	0.03%
2023/09/19	26	106.42	26	107.90	106.00	0	3,442	0.00%
2023/09/18	6	109.33	6	107.34	108.00	0	3,369	0.00%
2023/09/13	0	107.00	0	0.00	105.50	0	3,280	0.00%
2023/09/11	1	106.50	1	104.50	105.00	0	3,251	0.00%
2023/09/08	0	104.00	0	0.00	106.00	0	3,229	0.00%
2023/09/07	8	106.50	9	107.44	106.50	-1	3,205	-0.03%
2023/09/06	2	109.00	3	109.34	111.00	-1	3,129	-0.03%
2023/09/05	1.1	109.48	0	0.00	107.50	1.1	3,044	0.03%
2023/09/04	184	107.94	182	109.19	107.00	2	2,971	0.07%	大買/大賣/
2023/09/01	4	103.00	9.1	104.70	108.00	-5.1	2,638	-0.19%
2023/08/31	0	95.90	3	98.50	98.60	-3	2,250	-0.13%
2023/08/30	0	0.00	4	95.90	95.90	-4	2,274	-0.18%
2023/08/25	0	94.90	10	95.63	95.00	-10	2,442	-0.41%
2023/08/24	0	94.58	0.1	95.30	95.40	-0.1	2,458	0.00%
2023/08/23	0	95.95	4	96.40	95.50	-4	2,473	-0.16%
2023/08/22	0	0.00	5.2	96.06	96.30	-5.2	2,500	-0.21%
2023/08/21	0	0.00	1	95.00	94.90	-1	2,482	-0.04%
2023/08/18	3	95.17	1	95.50	94.50	2	2,490	0.08%
2023/08/14	0	0.00	5	91.30	91.10	-5	2,540	-0.20%
2023/08/08	0	0.00	1	91.60	91.30	-1	2,629	-0.04%
2023/08/02	1	93.90	0	0.00	93.30	1	2,678	0.04%
2023/08/01	1	94.70	1	95.30	94.70	0	2,797	0.00%
2023/07/28	0	0.00	3	96.30	95.70	-3	2,962	-0.10%
2023/07/26	0	94.00	0	0.00	94.00	0	2,922	0.00%
2023/07/24	2	94.21	2	95.30	94.10	0	2,945	0.00%
2023/07/21	1.1	96.99	0	0.00	97.30	1.1	2,935	0.04%
2023/07/20	0	0.00	1	99.20	99.80	-1	2,954	-0.03%
2023/07/17	2	99.64	0	0.00	100.50	2	2,991	0.07%
2023/07/13	2	96.40	3	96.73	96.40	-1	3,004	-0.03%
2023/07/12	0	96.30	0	0.00	95.60	0	3,029	0.00%
2023/07/06	0	95.70	0	0.00	94.80	0	3,681	0.00%
2023/07/05	0	0.00	1	96.10	96.10	-1	3,830	-0.03%
2023/06/30	0	95.66	0	0.00	95.40	0	3,864	0.00%
2023/06/29	2	96.60	0	0.00	96.80	2	3,841	0.05%
2023/06/21	2	96.00	0	0.00	94.90	2	3,782	0.05%
2023/06/20	0	95.10	0	0.00	94.80	0	3,767	0.00%
2023/06/19	0	95.50	0	0.00	95.30	0	3,758	0.00%
2023/06/16	0.1	96.11	0	0.00	95.80	0.1	3,753	0.00%
2023/06/12	0	94.50	0	0.00	94.80	0	3,752	0.00%
2023/06/08	2.1	95.12	2	96.40	95.10	0.1	3,694	0.00%
2023/06/07	0	0.00	2	99.00	99.10	-2	3,651	-0.05%
2023/06/06	2.1	99.54	1	100.50	99.00	1.1	3,634	0.03%
2023/06/02	2	105.50	2	104.00	105.50	0	3,542	0.00%
2023/05/31	1	104.00	20	104.00	104.00	-19	3,541	-0.54%
2023/05/30	0	100.50	0	0.00	100.00	0	3,488	0.00%
2023/05/23	0	0.00	0.2	100.00	100.00	-0.2	3,626	0.00%
2023/05/18	20	100.00	0	0.00	100.00	20	3,904	0.51%
2023/05/16	1	98.20	0	0.00	98.20	1	3,933	0.03%
2023/05/08	14	99.89	14	102.00	99.80	0	3,908	0.00%
2023/05/05	2.1	101.99	2	102.00	102.00	0.1	3,817	0.00%
2023/04/28	0	0.00	1	95.70	95.40	-1	4,112	-0.02%
2023/04/27	2	94.35	1	93.90	93.70	1	4,077	0.02%
2023/04/25	5	93.31	15	93.29	93.30	-10	4,030	-0.25%
2023/04/24	0	0.00	1	98.20	96.70	-1	3,990	-0.03%
2023/04/21	1	97.11	1	101.99	97.10	0	3,959	0.00%
2023/04/20	1	102.00	0	0.00	102.00	1	3,892	0.03%
2023/04/18	3	106.00	5	109.00	106.00	-2	3,843	-0.05%
2023/04/17	3	107.34	10	110.50	107.00	-7	3,789	-0.18%
2023/04/14	48	111.94	91	109.70	110.50	-43	3,725	-1.15%
2023/04/13	49	110.99	45	109.36	109.00	4	3,574	0.11%
2023/04/12	9	107.72	0	109.50	110.00	9	3,373	0.27%
2023/04/11	1	100.50	2	101.50	102.50	-1	3,130	-0.03%
2023/04/10	8	101.25	0	101.53	100.00	8	3,037	0.26%
2023/04/06	2	94.70	2	94.10	94.70	0	2,867	0.00%
2023/03/31	4	96.70	4	97.60	96.70	0	2,850	0.00%
2023/03/28	1	95.40	5	95.20	94.80	-4	2,858	-0.14%
2023/03/27	0.1	96.60	0	0.00	96.60	0.1	2,868	0.00%
2023/03/22	2	95.05	0	0.00	95.20	2	2,848	0.07%
2023/03/21	0	0.00	1	94.20	94.20	-1	2,870	-0.03%
2023/03/10	2	95.20	0	0.00	95.30	2	2,904	0.07%
2023/03/09	0	99.00	0	0.00	98.70	0	2,871	0.00%
2023/03/06	0	0.00	2	101.50	102.00	-2	2,805	-0.07%
2023/03/01	0	97.10	0	0.00	97.10	0	2,690	0.00%
2023/02/24	0	0.00	6	100.50	100.50	-6	2,619	-0.23%
2023/02/23	2	99.55	3	100.33	101.00	-1	2,578	-0.04%
2023/02/22	1	98.70	0	0.00	98.10	1	2,553	0.04%
2023/02/21	2	101.75	1	100.50	101.00	1	2,515	0.04%
2023/02/20	5	101.00	6	100.75	100.50	-1	2,502	-0.04%
2023/02/17	6	99.47	7	100.50	101.00	-1	2,476	-0.04%
2023/02/16	5	99.76	6	99.29	100.50	-1	2,360	-0.04%
2023/02/15	1	95.50	3.1	93.91	93.90	-2.1	2,239	-0.09%
2023/02/14	3	95.70	1	95.10	95.70	2	2,217	0.09%
2023/02/13	1	92.40	1	92.40	93.70	0	2,211	0.00%
2023/02/10	0	0.00	2	94.10	93.00	-2	2,224	-0.09%
2023/02/09	1	95.00	16	96.09	94.80	-15	2,220	-0.68%
2023/02/08	4	98.95	8	99.49	98.70	-4	2,154	-0.19%
2023/02/07	2	97.70	0	0.00	98.50	2	2,151	0.09%
2023/02/06	8	98.97	1	98.80	98.70	7	2,182	0.32%
2023/02/03	5	100.86	2.5	100.80	100.00	2.5	2,200	0.11%
2023/02/02	79	101.74	56.2	100.44	101.50	22.8	2,212	1.03%
2023/02/01	12	92.47	21	94.62	98.80	-9	2,022	-0.45%
2023/01/31	0	0.00	2	88.50	89.90	-2	1,830	-0.11%
2023/01/17	2	84.00	0	83.80	84.00	2	1,776	0.11%
2023/01/16	0	0.00	0	84.37	84.50	0	1,794	0.00%
2023/01/13	0	84.00	0	0.00	84.10	0	1,796	0.00%
2023/01/11	2	86.90	0	0.00	85.60	2	1,832	0.11%
2023/01/10	0	0.00	10	85.11	86.00	-10	1,854	-0.54%
2023/01/09	3	84.70	20	84.23	85.60	-17	1,859	-0.91%
2023/01/06	0	82.20	2	81.90	82.40	-2	1,844	-0.11%
2022/12/30	0	0.00	20	78.93	79.00	-20	1,868	-1.07%
2022/12/29	0	0.00	60	77.59	78.20	-60	1,880	-3.19%
2022/12/28	0	0.00	5	78.70	78.50	-5	1,898	-0.26%
2022/12/21	2	77.50	0	0.00	77.50	2	1,990	0.10%
2022/12/20	1	80.50	10	79.40	78.00	-9	1,984	-0.45%
2022/12/16	3	80.80	0	0.00	81.00	3	1,986	0.15%
2022/12/13	0	82.50	0	0.00	81.90	0	1,988	0.00%
2022/12/12	5	81.30	0	0.00	84.50	5	1,974	0.25%
2022/12/07	14	83.79	0	0.00	83.40	14	1,966	0.71%
2022/12/06	17	86.76	0	0.00	85.80	17	1,964	0.87%
2022/12/05	5	89.46	4	89.35	89.00	1	1,998	0.05%
2022/12/02	9	88.44	0	0.00	88.40	9	2,000	0.45%
2022/12/01	1	89.00	3	89.17	87.90	-2	1,998	-0.10%
2022/11/28	10	83.90	0	0.00	84.10	10	1,976	0.51%
2022/11/25	1	85.40	0	0.00	85.20	1	1,987	0.05%
2022/11/24	0	0.00	1	86.00	86.40	-1	1,993	-0.05%
2022/11/23	1	84.90	0	0.00	84.20	1	1,994	0.05%
2022/11/22	5	84.80	0	0.00	84.70	5	2,018	0.25%
2022/11/21	10	85.85	0	0.00	85.20	10	2,018	0.50%
2022/11/18	12	87.25	0	0.00	86.90	12	2,012	0.60%
2022/11/16	15	87.37	1	87.50	87.30	14	1,996	0.70%
2022/11/15	6	87.13	2	87.35	88.40	4	1,980	0.20%
2022/11/14	5	86.40	3	86.40	86.60	2	1,965	0.10%
2022/11/11	9	85.66	6	88.09	85.60	3	1,977	0.15%
2022/11/10	16	84.19	0.1	84.50	84.70	15.9	1,929	0.83%
2022/11/09	5	84.24	7	82.90	84.10	-2	1,921	-0.10%
2022/11/08	0	81.70	12	82.25	81.20	-12	1,873	-0.64%
2022/11/07	8	81.36	9	80.91	81.40	-1	1,855	-0.05%
2022/11/04	2	81.05	0	81.20	81.70	2	1,840	0.11%
2022/11/03	6	80.22	2	79.45	80.60	4	1,832	0.22%
2022/11/02	3	79.87	2	79.60	79.50	1	1,824	0.06%
2022/11/01	1	81.20	0	0.00	81.50	1	1,785	0.06%
2022/10/31	0	0.00	1	77.20	79.00	-1	1,729	-0.06%
2022/10/28	7.1	73.75	5	75.94	73.10	2.1	1,671	0.12%
2022/10/27	0	78.70	1	78.80	79.00	-1	1,631	-0.06%
2022/10/25	15	76.87	15	76.59	77.00	0	1,637	0.00%
2022/10/20	0	75.80	0	0.00	75.30	0	1,606	0.00%
2022/10/19	5.2	78.13	4	78.30	78.00	1.2	1,591	0.08%
2022/10/18	0	0.00	5	77.80	79.00	-5	1,565	-0.32%
2022/10/12	0.2	74.27	0	0.00	74.80	0.2	1,603	0.02%
2022/10/11	1	76.00	0	0.00	74.60	1	1,618	0.06%
2022/10/05	15	78.99	15	78.22	78.20	0	1,639	0.00%
2022/09/28	3	73.31	3	75.10	73.30	0	1,679	0.00%
2022/09/27	0	0.00	0	77.40	78.10	0	1,687	0.00%
2022/09/26	14	77.17	14	79.85	77.00	0	1,720	0.00%
2022/09/22	0	84.40	0	0.00	84.30	0	1,779	0.00%
2022/09/16	0	89.00	0	0.00	88.40	0	1,762	0.00%
2022/09/14	0.1	91.40	0	0.00	91.60	0.1	1,772	0.01%
2022/09/13	0	0.00	0.1	92.50	92.90	-0.1	1,776	0.00%
2022/09/08	1	84.80	0	0.00	87.40	1	1,799	0.06%
2022/09/05	0	88.20	0	0.00	87.40	0	1,820	0.00%
2022/09/01	0	90.90	0	0.00	90.20	0	1,837	0.00%
2022/08/29	0.5	90.70	0	0.00	90.20	0.5	1,819	0.03%
2022/08/25	0	0.00	1	93.40	94.00	-1	1,843	-0.05%
2022/08/18	3	92.66	0	0.00	93.40	3	1,949	0.16%
2022/08/11	0	0.00	1	90.80	91.50	-1	1,917	-0.05%
2022/08/09	5	93.86	2	94.20	93.90	3	1,976	0.15%
2022/08/03	1	97.10	0	0.00	96.40	1	2,033	0.05%
2022/08/02	2	97.39	0	0.00	96.00	2	2,068	0.10%
2022/08/01	1	99.60	0	0.00	99.40	1	2,112	0.05%
2022/07/29	0	0.00	1	101.00	101.50	-1	2,144	-0.05%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/21	0	0.00	1	102.50	102.50	-1	2,237	-0.04%
2022/07/20	0	0.00	9	100.44	98.80	-9	2,209	-0.41%
2022/07/08	2	94.35	1	95.70	94.50	1	2,180	0.05%
2022/07/07	0	0.00	0.1	91.01	91.40	-0.1	2,129	0.00%
2022/07/04	0	0.00	0.2	83.90	85.80	-0.2	2,128	-0.01%
2022/07/01	0	84.70	1	83.90	82.70	-1	2,102	-0.05%
2022/06/28	0	95.20	0	0.00	95.20	0	1,986	0.00%
2022/06/20	0	96.60	0	0.00	94.50	0	1,961	0.00%
2022/06/17	0.1	101.00	0	0.00	100.50	0.1	1,903	0.01%
2022/06/16	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/06/14	0	0.00	2	106.50	107.50	-2	1,882	-0.11%
2022/06/13	0.1	109.00	0	0.00	107.00	0.1	1,903	0.01%
2022/06/10	0	114.00	0	0.00	113.50	0	1,898	0.00%
2022/06/01	1	116.50	1	117.50	116.50	0	1,952	0.00%
2022/05/31	1	115.50	0	0.00	116.00	1	1,951	0.05%
2022/05/30	10	116.00	10	117.00	116.50	0	1,952	0.00%
2022/05/27	0	0.00	1	113.50	116.00	-1	1,899	-0.05%
2022/05/26	0	0.00	1	113.00	111.00	-1	1,893	-0.05%
2022/05/24	1	109.00	0	0.00	108.00	1	1,942	0.05%
2022/05/20	1	111.50	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0.1	109.92	0	0.00	111.00	0.1	2,006	0.01%
2022/05/18	27	114.50	27	113.00	113.00	0	2,013	0.00%
2022/05/11	0.1	106.92	1	107.00	107.00	-0.9	1,937	-0.05%
2022/05/10	2	109.00	1	109.50	109.50	1	1,916	0.05%
2022/05/09	0.1	108.22	0	108.50	108.50	0.1	1,890	0.01%
2022/05/06	0	113.50	0	0.00	113.00	0	1,844	0.00%
2022/05/04	0.1	118.00	2	117.50	117.50	-1.9	1,823	-0.10%
2022/04/27	2	118.00	3	117.50	121.00	-1	1,787	-0.06%
2022/04/25	0.1	122.05	1	122.50	121.50	-0.9	1,827	-0.05%
2022/04/22	1	129.00	0	0.00	129.00	1	1,809	0.06%
2022/04/21	1	131.50	0	0.00	132.00	1	1,832	0.05%
2022/04/20	2.1	127.53	0	0.00	129.00	2.1	1,853	0.11%
2022/04/19	0	0.00	6	129.50	129.50	-6	1,855	-0.32%
2022/04/18	0	0.00	3	127.00	128.00	-3	1,927	-0.16%
2022/04/15	0	129.00	0	0.00	129.00	0	1,936	0.00%
2022/04/14	0	0.00	0	132.50	131.50	0	1,985	0.00%
2022/04/12	0	0.00	10	128.50	128.00	-10	2,103	-0.48%
2022/04/11	4	129.39	0	0.00	128.50	4	2,361	0.17%
2022/04/08	1	136.00	0	0.00	136.00	1	2,391	0.04%
2022/04/07	2	136.25	1.4	136.64	135.50	0.6	2,394	0.03%
2022/03/30	0	0.00	3	144.50	143.50	-3	2,449	-0.12%
2022/03/28	2	139.50	0	0.00	140.00	2	2,517	0.08%
2022/03/22	0	0.00	1	144.00	145.00	-1	2,617	-0.04%
2022/03/08	1	138.00	2	139.00	138.00	-1	3,068	-0.03%
2022/03/07	0	142.50	0	0.00	142.00	0	3,125	0.00%
2022/03/04	2	148.50	0	0.00	148.00	2	3,559	0.06%
2022/03/02	0	0.00	1	151.00	151.00	-1	3,710	-0.03%
2022/02/25	0	0.00	1	149.00	146.00	-1	3,827	-0.03%
2022/02/24	12	148.83	1	146.50	146.50	11	3,894	0.28%
2022/02/21	0	0.00	2	155.75	157.50	-2	4,181	-0.05%
2022/02/17	5	159.00	1	158.00	158.50	4	4,386	0.09%
2022/02/16	10	157.75	0	0.00	158.50	10	4,434	0.23%
2022/02/15	6	155.25	0	0.00	155.00	6	4,472	0.13%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	0.00	20	158.00	158.50	-20	4,670	-0.43%
2022/02/07	0.1	152.50	0	0.00	153.50	0.1	4,964	0.00%
2022/01/26	0	0.00	23	152.15	150.50	-23	5,156	-0.45%
2022/01/25	1	152.00	0	0.00	151.00	1	5,207	0.02%
2022/01/21	0.1	156.00	1	155.00	155.50	-0.9	5,227	-0.02%
2022/01/18	0	0.00	2	160.50	157.50	-2	5,301	-0.04%
2022/01/17	10	158.00	0	0.00	157.00	10	5,263	0.19%
2022/01/13	12.2	154.91	2	153.50	154.50	10.2	5,271	0.19%
2022/01/12	0.3	157.00	0	0.00	156.00	0.3	5,279	0.01%
2022/01/11	52.2	160.53	2	160.00	160.50	50.2	5,269	0.95%
2022/01/10	2	166.50	2	168.50	167.50	0	5,210	0.00%
2022/01/07	1	168.50	1	166.50	167.00	0	5,231	0.00%
2022/01/06	0	0.00	1	170.50	171.50	-1	5,233	-0.02%
2022/01/05	8	173.38	2.3	174.80	173.00	5.7	5,265	0.11%
2022/01/04	36	176.94	37	177.16	177.00	-1	5,217	-0.02%
2022/01/03	12	170.96	1	169.50	171.00	11	4,972	0.22%
2021/12/30	1	166.50	0	0.00	167.00	1	4,978	0.02%
2021/12/29	0	0.00	5	166.50	166.50	-5	5,008	-0.10%
2021/12/28	10	167.50	0	0.00	167.50	10	5,039	0.20%
2021/12/27	1	167.00	1	168.50	167.00	0	5,057	0.00%
2021/12/23	1	168.50	0.1	170.00	169.00	0.9	5,131	0.02%
2021/12/22	0	0.00	1	168.00	169.00	-1	5,181	-0.02%
2021/12/17	1	165.00	0	0.00	166.50	1	5,157	0.02%
2021/12/16	2.4	166.67	2	167.75	166.00	0.4	5,136	0.01%
2021/12/15	4.5	167.33	0	0.00	167.50	4.5	5,114	0.09%
2021/12/14	1	162.50	0	0.00	162.50	1	5,024	0.02%
2021/12/13	0	0.00	1	162.50	162.00	-1	5,000	-0.02%
2021/12/10	0.1	164.50	0	0.00	164.00	0.1	4,978	0.00%
2021/12/09	0.1	167.00	0	0.00	167.00	0.1	4,960	0.00%
2021/12/08	0	0.00	2	165.00	164.00	-2	4,937	-0.04%
2021/12/06	0	0.00	1	169.50	169.00	-1	4,809	-0.02%
2021/12/03	1	171.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	0	172.00	2	173.50	171.00	-2	4,774	-0.04%
2021/12/01	1	175.52	1	174.50	174.50	0	4,705	0.00%
2021/11/30	2	173.76	1	178.50	173.50	1	4,614	0.02%
2021/11/29	1	177.50	4	170.75	176.00	-3	4,155	-0.07%
2021/11/26	5	174.10	0	175.00	173.00	5	4,068	0.12%
2021/11/25	0	0.00	11	179.00	178.50	-11	4,027	-0.27%
2021/11/24	3.2	178.91	5	176.80	179.50	-1.8	3,993	-0.05%
2021/11/23	7	180.93	2	180.25	180.00	5	3,928	0.13%
2021/11/22	10	182.00	0.2	185.00	183.50	9.8	3,864	0.25%
2021/11/19	4	176.25	0	176.50	177.50	4	3,775	0.11%
2021/11/18	9	175.44	11	173.41	175.00	-2	3,691	-0.05%
2021/11/17	11	167.36	3	169.00	171.00	8	3,533	0.23%
2021/11/16	2	161.00	6	160.75	160.50	-4	3,392	-0.12%
2021/11/15	3	159.67	0	0.00	160.00	3	3,437	0.09%
2021/11/12	0	0.00	7	155.50	154.50	-7	3,408	-0.21%
2021/11/11	3	157.33	0	157.50	156.50	3	3,375	0.09%
2021/11/10	8	160.44	1	159.00	159.00	7	3,368	0.21%
2021/11/09	3	155.33	2	158.50	159.00	1	3,360	0.03%
2021/11/08	7	150.86	0	0.00	151.50	7	3,263	0.21%
2021/11/05	14	154.54	6	154.50	154.00	8	3,245	0.25%
2021/11/04	22	161.82	1	163.00	157.50	21	3,204	0.66%
2021/11/03	6	156.33	10	156.75	158.00	-4	2,986	-0.13%
2021/11/02	1.1	143.14	0	0.00	144.00	1.1	2,795	0.04%
2021/10/29	0	0.00	1	151.00	151.00	-1	2,726	-0.04%
2021/10/28	2	153.50	0	0.00	153.50	2	2,728	0.07%
2021/10/26	7	151.43	0	0.00	150.50	7	2,695	0.26%
2021/10/20	1	146.50	7	144.07	147.50	-6	2,728	-0.22%
2021/10/14	2	140.25	2	142.00	142.00	0	2,803	0.00%
2021/10/13	0.1	141.00	0	0.00	138.50	0.1	2,790	0.00%
2021/10/12	0	0.00	1	145.00	144.00	-1	2,750	-0.04%
2021/10/08	1	152.00	0	0.00	148.00	1	2,757	0.04%
2021/10/07	1	147.00	0	0.00	150.00	1	2,769	0.04%
2021/10/05	1	149.00	0	0.00	149.00	1	2,729	0.04%
2021/10/04	0	0.00	3	146.00	146.00	-3	2,731	-0.11%
2021/10/01	0.1	149.00	0	0.00	149.50	0.1	2,788	0.00%
2021/09/29	1.1	151.07	6	152.09	155.00	-5	2,848	-0.17%
2021/09/28	2	158.00	2	159.50	158.00	0	2,819	0.00%
2021/09/27	0.1	165.00	0	0.00	163.50	0.1	2,851	0.00%
2021/09/15	0	0.00	5	168.00	167.50	-5	3,294	-0.15%
2021/09/10	2	173.75	2	171.50	175.00	0	3,390	0.00%
2021/09/09	0	0.00	4	173.50	174.00	-4	3,462	-0.12%
2021/09/08	1.1	176.41	2	178.75	175.00	-0.9	3,557	-0.03%
2021/09/07	0	0.00	1	179.00	178.50	-1	3,636	-0.03%
2021/09/06	1	182.50	0	0.00	179.50	1	3,797	0.03%
2021/08/31	2	180.00	0	0.00	180.50	2	3,923	0.05%
2021/08/26	0	0.00	1	187.50	185.00	-1	3,958	-0.03%
2021/08/24	1	185.00	0	0.00	182.50	1	4,038	0.02%
2021/08/23	2	182.50	2	181.00	183.00	0	4,131	0.00%
2021/08/20	2	180.25	3	178.00	178.00	-1	4,185	-0.02%
2021/08/19	6.1	179.52	14	178.86	177.00	-7.9	4,218	-0.19%
2021/08/18	0	0.00	3	187.00	190.00	-3	4,193	-0.07%
2021/08/16	4	187.50	4	186.00	188.00	0	4,359	0.00%
2021/08/13	0	0.00	1	191.00	188.00	-1	4,494	-0.02%
2021/08/11	0.2	198.00	0	0.00	194.50	0.2	4,575	0.00%
2021/08/10	3	199.00	3	199.00	197.50	0	4,678	0.00%
2021/08/05	3	208.17	0	0.00	208.00	3	5,084	0.06%
2021/08/03	0	0.00	0	208.50	206.50	0	5,482	0.00%
2021/07/30	2	204.00	3	202.67	200.00	-1	5,638	-0.02%
2021/07/28	1.2	199.58	0	0.00	203.50	1.2	5,801	0.02%
2021/07/27	0	0.00	5	206.00	205.50	-5	5,906	-0.08%
2021/07/23	2	213.50	1	209.00	209.00	1	6,005	0.02%
2021/07/22	3	211.83	2	212.50	210.50	1	6,007	0.02%
2021/07/20	0	0.00	2	206.00	206.50	-2	5,962	-0.03%
2021/07/19	1	212.50	1	208.51	211.00	0	5,973	0.00%
2021/07/16	0	0.00	0	214.00	214.00	0	6,002	0.00%
2021/07/15	0	0.00	13	214.50	215.50	-13	6,041	-0.22%
2021/07/14	0	216.50	4	215.63	214.50	-4	6,130	-0.07%
2021/07/13	32	216.44	1	213.50	213.00	31	6,161	0.50%
2021/07/12	0	0.00	1	211.50	211.50	-1	6,178	-0.02%
2021/07/09	0	0.00	1	212.00	211.00	-1	6,205	-0.02%
2021/07/08	0	0.00	1	213.50	213.50	-1	6,299	-0.02%
2021/07/07	16	219.41	1	215.50	218.00	15	6,299	0.24%
2021/07/06	1	216.50	0	0.00	216.00	1	6,251	0.02%
2021/07/05	2	212.50	2	212.50	212.00	0	6,294	0.00%
2021/07/02	2.1	211.43	2.2	210.82	211.00	-0.1	6,464	0.00%
2021/07/01	13.1	216.08	4	217.00	214.00	9.1	6,527	0.14%
2021/06/30	1	220.93	1.1	217.32	227.50	-0.1	6,425	0.00%
2021/06/29	15.3	217.53	10	216.40	213.50	5.3	6,349	0.08%
2021/06/28	0	0.00	1	213.00	213.00	-1	6,298	-0.02%
2021/06/25	2	213.50	0	0.00	212.50	2	6,372	0.03%
2021/06/24	1	211.50	2	213.00	211.00	-1	6,402	-0.02%
2021/06/23	1	212.50	0	0.00	212.00	1	6,544	0.02%
2021/06/22	1	206.50	8	209.19	206.00	-7	6,625	-0.11%
2021/06/21	2.2	209.30	7	211.28	207.00	-4.8	6,642	-0.07%
2021/06/18	6	216.42	6	217.67	213.50	0	6,653	0.00%
2021/06/17	3	216.67	9	215.11	217.00	-6	6,663	-0.09%
2021/06/16	6	212.75	5	214.40	212.50	1	6,656	0.02%
2021/06/15	19	216.63	6	210.00	218.00	13	6,683	0.19%
2021/06/11	7	207.43	7	209.43	207.00	0	6,593	0.00%
2021/06/10	7	207.50	3	204.83	207.50	4	6,805	0.06%
2021/06/09	4.2	204.60	1	206.00	205.50	3.2	6,867	0.05%
2021/06/08	1	203.00	1	203.50	203.00	0	7,029	0.00%
2021/06/07	2	198.75	2	201.25	199.50	0	7,359	0.00%
2021/06/04	2	201.50	2	201.75	202.00	0	7,451	0.00%
2021/06/03	0	0.00	1	206.50	206.00	-1	7,585	-0.01%
2021/06/02	1	206.50	0	0.00	204.50	1	7,708	0.01%
2021/06/01	3	210.50	4	210.13	210.50	-1	7,761	-0.01%
2021/05/31	8	209.44	1	211.00	210.00	7	7,814	0.09%
2021/05/28	0.4	207.00	0	0.00	207.50	0.4	7,883	0.01%
2021/05/26	1	206.00	1	204.00	205.50	0	8,207	0.00%
2021/05/25	11	204.41	5	202.90	204.50	6	8,404	0.07%
2021/05/24	2	196.75	2	190.75	198.50	0	8,596	0.00%
2021/05/21	2	194.25	3	192.00	192.00	-1	8,846	-0.01%
2021/05/20	0	0.00	3	189.17	189.50	-3	9,074	-0.03%
2021/05/19	8	192.00	6	191.00	192.50	2	9,315	0.02%
2021/05/18	4	191.63	3	193.00	194.50	1	9,625	0.01%
2021/05/17	3	180.50	4	183.00	184.00	-1	9,952	-0.01%
2021/05/14	13.1	202.06	22	197.93	195.00	-9	9,886	-0.09%
2021/05/13	12	192.33	1	196.00	191.50	11	9,736	0.11%
2021/05/12	4	198.75	2	187.50	190.00	2	9,752	0.02%
2021/05/11	7	207.93	2	210.99	205.00	5	9,599	0.05%
2021/05/10	1	232.00	17	222.85	222.00	-16	9,569	-0.17%
2021/05/07	2	226.01	1.1	230.68	231.00	0.9	9,587	0.01%
2021/05/06	3	217.17	2	215.00	218.00	1	9,553	0.01%
2021/05/05	6.1	218.68	3	219.50	214.00	3.1	9,563	0.03%
2021/05/04	3.1	228.83	7	227.64	224.00	-4	9,753	-0.04%
2021/05/03	6	234.17	1	231.00	228.50	5	9,876	0.05%
2021/04/29	0.4	244.75	1	244.00	242.50	-0.6	9,839	-0.01%
2021/04/28	0	0.00	0	245.00	244.00	0	9,898	0.00%
2021/04/27	0	0.00	1	246.50	246.00	-1	10,010	-0.01%
2021/04/26	1	244.50	2	245.00	244.50	-1	10,064	-0.01%
2021/04/23	1	244.50	3	244.17	244.00	-2	10,141	-0.02%
2021/04/22	2	245.25	2	242.00	240.50	0	10,322	0.00%
2021/04/21	3	251.00	6	249.75	248.00	-3	10,562	-0.03%
2021/04/20	4	252.75	4	256.50	251.50	0	10,762	0.00%
2021/04/19	4	248.88	1	250.00	250.00	3	10,855	0.03%
2021/04/16	5	245.50	5	247.50	246.50	0	11,082	0.00%
2021/04/15	5	243.50	0	0.00	245.00	5	11,601	0.04%
2021/04/14	4	243.38	0	0.00	243.00	4	11,708	0.03%
2021/04/13	3	250.00	8	250.31	246.50	-5	11,803	-0.04%
2021/04/12	4	252.50	1	250.50	250.50	3	11,900	0.03%
2021/04/09	7	256.14	4	254.63	254.50	3	11,928	0.03%
2021/04/08	15	264.23	13	262.19	261.00	2	11,979	0.02%
2021/04/07	1	256.00	11	257.14	259.50	-10	11,879	-0.08%
2021/04/06	1	254.50	0	0.00	255.50	1	11,910	0.01%
2021/04/01	0	0.00	1	252.50	253.50	-1	11,983	-0.01%
2021/03/30	4	255.75	4	255.75	253.50	0	12,483	0.00%
2021/03/29	1	254.00	1	251.50	251.50	0	12,555	0.00%
2021/03/26	1	248.00	3	250.17	252.50	-2	12,624	-0.02%
2021/03/25	3	241.83	1	244.50	241.50	2	12,686	0.02%
2021/03/24	2	248.25	0	0.00	248.00	2	12,729	0.02%
2021/03/23	1	254.50	0	0.00	249.00	1	12,952	0.01%
2021/03/22	3	249.83	4	253.13	253.00	-1	13,122	-0.01%
2021/03/19	2	246.75	2	248.68	249.00	0	13,449	0.00%
2021/03/18	10	251.25	1	251.00	252.00	9	13,616	0.07%
2021/03/17	2	258.25	10	256.85	255.50	-8	14,218	-0.06%
2021/03/16	23	264.24	8	264.25	259.00	15	15,136	0.10%
2021/03/15	5	256.30	3	255.17	259.00	2	15,560	0.01%
2021/03/12	10	258.15	2	255.75	254.00	8	15,567	0.05%
2021/03/11	18	250.31	23	255.43	258.00	-5	15,712	-0.03%
2021/03/10	3	239.50	2	241.00	238.50	1	15,488	0.01%
2021/03/09	4	239.63	3	244.17	242.00	1	15,556	0.01%
2021/03/08	7.3	242.38	5	249.40	240.50	2.3	15,530	0.01%
2021/03/05	3	250.50	1	252.50	249.00	2	15,774	0.01%
2021/03/04	4.2	255.12	2	255.50	254.00	2.2	15,815	0.01%
2021/03/03	7	253.29	17	256.06	260.50	-10	15,784	-0.06%
2021/03/02	5	257.40	5	260.10	251.00	0	15,690	0.00%
2021/02/26	13	257.88	7	256.79	254.00	6	15,887	0.04%
2021/02/25	16.1	276.74	10	275.15	269.00	6	15,906	0.04%
2021/02/24	20.2	278.73	5.3	278.69	271.50	14.8	15,768	0.09%
2021/02/23	5.1	282.33	6.1	284.21	289.00	-1	15,814	-0.01%
2021/02/22	35	275.83	49	277.01	279.00	-14	15,578	-0.09%
2021/02/19	35	261.76	36	264.47	265.00	-1	15,256	-0.01%
2021/02/18	36	262.07	15	259.58	255.50	21	15,043	0.14%
2021/02/17	7	249.26	66.9	254.84	259.50	-59.9	14,819	-0.40%
2021/02/04	2	235.75	1	232.50	232.50	1	14,569	0.01%
2021/02/03	0	237.00	21	235.86	237.00	-21	14,672	-0.14%
2021/02/02	5	231.00	0	0.00	232.50	5	14,724	0.03%
2021/02/01	0	0.00	6.1	220.35	229.00	-6.1	14,787	-0.04%
2021/01/29	0	0.00	6	229.24	220.50	-6	14,800	-0.04%
2021/01/28	2	230.00	2	228.50	227.00	0	14,910	0.00%
2021/01/27	1	233.50	11	233.23	233.00	-10	15,379	-0.07%
2021/01/26	38	239.05	2.1	233.92	232.00	35.9	15,864	0.23%
2021/01/25	2	236.50	4.3	237.49	239.00	-2.2	15,610	-0.01%
2021/01/22	5	229.00	12	231.38	231.50	-7	15,424	-0.05%
2021/01/21	3	227.00	9	227.50	228.00	-6	15,383	-0.04%
2021/01/20	8	228.21	15	226.37	225.50	-7	15,360	-0.05%
2021/01/19	1	233.53	31	237.29	234.50	-30	15,332	-0.20%
2021/01/18	2	227.50	24	230.23	233.50	-22	15,348	-0.14%
2021/01/15	40.1	232.90	1	232.00	232.00	39.1	15,245	0.26%
2021/01/14	47.2	235.64	71	234.48	240.00	-23.8	15,066	-0.16%
2021/01/13	5	239.00	17	239.12	238.50	-12	14,801	-0.08%
2021/01/12	64	236.08	41	239.33	232.50	23	14,567	0.16%
2021/01/11	25	242.60	5	241.70	242.00	20	14,368	0.14%
2021/01/08	34.1	240.57	54	238.26	238.50	-19.9	14,159	-0.14%
2021/01/07	1	230.50	12	229.21	230.50	-11	13,599	-0.08%
2021/01/06	13	229.00	3	225.83	224.00	10	13,473	0.07%
2021/01/05	4	234.50	16.1	233.12	233.00	-12.1	13,324	-0.09%
2021/01/04	4	231.50	2.1	230.04	230.00	2	13,194	0.01%
2020/12/31	3.1	232.93	1	229.50	230.50	2.1	13,151	0.02%
2020/12/30	10	228.50	15	227.20	228.50	-5	13,011	-0.04%
2020/12/29	41	225.72	11	223.59	224.50	30	12,945	0.23%
2020/12/28	12	220.92	8	221.63	222.50	4	12,863	0.03%
2020/12/25	15	225.00	4	227.00	223.00	11	12,777	0.09%
2020/12/24	41	232.45	41	228.41	227.00	0	12,763	0.00%
2020/12/23	3	218.33	26	221.29	220.50	-23	12,322	-0.19%
2020/12/22	5	218.00	1	216.00	215.50	4	12,237	0.03%
2020/12/21	19	222.37	27	221.04	221.50	-8	12,204	-0.07%
2020/12/18	5.1	224.03	2	225.50	222.50	3.1	12,012	0.03%
2020/12/17	10.1	225.52	5	228.90	230.00	5.1	11,871	0.04%
2020/12/16	15	230.17	14	232.39	230.50	1	11,616	0.01%
2020/12/15	9	232.56	28	224.12	223.00	-19	11,399	-0.17%
2020/12/14	32	239.31	25	237.98	237.50	7	11,035	0.06%
2020/12/11	36	240.94	47.1	240.33	242.00	-11.1	10,796	-0.10%
2020/12/10	87.1	236.22	56	236.89	235.00	31	10,109	0.31%
2020/12/09	57	219.04	126	225.17	230.00	-69	9,196	-0.75%	大賣/
2020/12/08	18	210.28	1	210.00	209.50	17	8,527	0.20%
2020/12/07	10	211.30	67	209.55	208.50	-57	8,444	-0.68%
2020/12/04	14	201.57	6	201.83	203.00	8	8,179	0.10%
2020/12/03	60	200.34	62	203.13	201.50	-2	8,149	-0.02%
2020/12/02	4	200.37	71	199.55	199.00	-67	7,986	-0.84%
2020/12/01	78	201.28	2	203.25	202.00	76	7,892	0.96%
2020/11/30	1	196.00	17.1	195.88	194.50	-16.1	7,538	-0.21%
2020/11/27	3	190.17	21	188.67	192.00	-18	7,410	-0.24%
2020/11/26	7	188.14	3	187.83	188.50	4	7,376	0.05%
2020/11/25	4	185.38	10	188.50	184.50	-6	7,356	-0.08%
2020/11/24	24	193.96	9	195.89	191.50	15	7,075	0.21%
2020/11/23	10	192.00	4	192.75	193.50	6	6,789	0.09%
2020/11/20	17	193.82	7	194.14	191.50	10	6,696	0.15%
2020/11/19	48	190.10	3	187.83	189.00	45	6,377	0.71%
2020/11/18	2	187.50	41	187.51	187.50	-39	6,377	-0.61%
2020/11/17	6	187.00	6	187.92	187.00	0	6,428	0.00%
2020/11/16	43	187.45	2	188.50	188.00	41	6,612	0.62%
2020/11/13	5	187.00	41	185.02	187.00	-36	6,632	-0.54%
2020/11/12	3	186.50	3	188.50	185.00	0	6,658	0.00%
2020/11/11	12	185.29	4	184.38	186.00	8	6,606	0.12%
2020/11/10	48	182.33	11	184.00	182.00	37	6,482	0.57%
2020/11/09	34	182.04	8	181.75	182.50	26	6,362	0.41%
2020/11/06	29	178.97	0	0.00	178.00	29	6,352	0.46%
2020/11/05	25	178.78	4	181.38	179.00	21	6,388	0.33%
2020/11/04	18	180.44	12	180.75	181.00	6	6,223	0.10%
2020/11/03	22	174.89	29	178.52	181.50	-7	5,801	-0.12%
2020/11/02	0	165.50	0	0.00	165.00	0	5,313	0.00%
2020/10/29	1	160.50	1	160.00	162.00	0	5,439	0.00%
2020/10/28	1	165.00	0	0.00	163.50	1	5,538	0.02%
2020/10/27	5	165.20	0	0.00	165.00	5	5,539	0.09%
2020/10/26	1	163.00	16	164.69	166.50	-15	5,445	-0.28%
2020/10/23	1	161.50	4	161.50	161.50	-3	5,402	-0.06%
2020/10/22	3	161.00	0	0.00	161.50	3	5,545	0.05%
2020/10/19	0	0.00	2	162.00	162.00	-2	5,724	-0.03%
2020/10/16	3	161.33	0	0.00	161.00	3	5,802	0.05%
2020/10/13	4	162.38	4	162.50	162.00	0	5,807	0.00%
2020/10/12	2	159.50	2	161.50	159.50	0	5,768	0.00%
2020/10/08	4	161.88	2	163.00	161.00	2	5,769	0.03%
2020/10/07	2	158.75	0	0.00	159.00	2	5,777	0.03%
2020/09/30	0	0.00	7	153.57	154.50	-7	5,814	-0.12%
2020/09/29	10	153.75	0	0.00	151.00	10	5,853	0.17%
2020/09/25	2	146.00	0	0.00	146.00	2	5,970	0.03%
2020/09/24	3	153.17	2	150.50	149.00	1	5,947	0.02%
2020/09/23	1	159.00	0	0.00	157.00	1	5,876	0.02%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	1	166.00	0	0.00	164.00	1	6,368	0.02%
2020/09/14	1	160.50	6	163.25	165.00	-5	6,601	-0.08%
2020/09/10	2	159.50	2	161.75	159.50	0	6,679	0.00%
2020/09/09	0	0.00	1	159.50	161.50	-1	6,778	-0.01%
2020/09/08	3	159.33	2	159.25	160.00	1	6,772	0.01%
2020/09/07	1	156.50	3	158.83	156.50	-2	6,783	-0.03%
2020/09/04	2	158.75	0	0.00	159.00	2	6,895	0.03%
2020/09/03	0	0.00	1	162.50	161.50	-1	6,955	-0.01%
2020/09/02	3	161.67	3	160.83	160.50	0	6,998	0.00%
2020/09/01	2	159.00	1	161.50	161.50	1	7,127	0.01%
2020/08/31	5	161.60	1	164.00	160.00	4	7,378	0.05%
2020/08/28	2	162.75	5	162.70	163.00	-3	7,790	-0.04%
2020/08/27	2	163.00	2	164.75	163.00	0	7,905	0.00%
2020/08/26	2	162.00	2	162.75	163.50	0	7,954	0.00%
2020/08/25	2	163.50	2	163.25	163.50	0	8,056	0.00%
2020/08/24	7	162.29	3	163.50	162.50	4	8,121	0.05%
2020/08/21	1	165.00	2	163.00	165.00	-1	8,124	-0.01%
2020/08/20	3	161.83	2	168.50	161.50	1	8,160	0.01%
2020/08/19	5	178.40	5	177.30	176.00	0	8,130	0.00%
2020/08/18	11	184.00	0	0.00	184.00	11	8,084	0.14%
2020/08/17	4	183.63	1	183.00	183.50	3	8,076	0.04%
2020/08/14	2	179.75	3	180.00	181.50	-1	8,029	-0.01%
2020/08/13	2	179.00	0	0.00	179.00	2	8,198	0.02%
2020/08/12	5	181.00	4	181.63	182.00	1	8,302	0.01%
2020/08/11	14.3	181.01	5	180.60	179.00	9.3	8,376	0.11%
2020/08/10	2	176.00	0	0.00	176.00	2	8,391	0.02%
2020/08/07	3	182.67	8	181.38	179.00	-5	8,543	-0.06%
2020/08/06	7	179.50	5	178.60	178.50	2	8,603	0.02%
2020/08/05	5	183.00	9	183.72	184.50	-4	8,766	-0.05%
2020/08/04	1	181.50	3	180.33	181.00	-2	8,672	-0.02%
2020/08/03	9	182.72	13	181.12	180.00	-4	8,730	-0.05%
2020/07/31	2	175.25	2	176.00	175.50	0	8,734	0.00%
2020/07/30	2	174.75	7	176.14	177.00	-5	8,851	-0.06%
2020/07/29	1	174.00	1	173.50	174.00	0	9,332	0.00%
2020/07/28	6	176.83	0	0.00	175.00	6	9,540	0.06%
2020/07/27	1	180.00	4	181.75	181.50	-3	9,628	-0.03%
2020/07/23	3	180.00	1	183.50	180.00	2	10,102	0.02%
2020/07/22	0	0.00	5	183.50	185.00	-5	10,574	-0.05%
2020/07/14	2	178.50	0	0.00	178.00	2	12,817	0.02%
2020/07/13	2	181.50	4	179.63	181.50	-2	13,201	-0.02%
2020/07/10	6	180.83	1	181.50	178.50	5	13,593	0.04%
2020/07/09	2	182.00	3	183.00	182.00	-1	13,630	-0.01%
2020/07/08	11	186.05	7	185.64	184.50	4	13,662	0.03%
2020/07/07	2	185.25	2	185.00	183.50	0	13,673	0.00%
2020/07/06	4	182.25	3	181.00	182.50	1	13,995	0.01%
2020/07/03	1	180.00	1	180.00	179.00	0	14,388	0.00%
2020/07/02	1	180.00	1	181.00	181.00	0	14,620	0.00%
2020/07/01	2	179.75	0	0.00	179.00	2	14,870	0.01%
2020/06/30	6	178.00	9	178.22	179.00	-3	14,917	-0.02%
2020/06/29	3	185.17	10	184.45	184.00	-7	14,871	-0.05%
2020/06/24	8	190.00	0	0.00	188.50	8	14,940	0.05%
2020/06/23	1	188.00	0	0.00	189.50	1	15,073	0.01%
2020/06/19	1	188.50	2	188.50	187.00	-1	15,381	-0.01%
2020/06/18	2	188.50	1	188.00	190.00	1	15,488	0.01%
2020/06/17	1	187.00	1	188.50	187.50	0	15,610	0.00%
2020/06/16	5	187.60	6	189.67	189.50	-1	15,707	-0.01%
2020/06/15	1	185.00	1	187.50	184.50	0	15,896	0.00%
2020/06/12	8	184.81	8	183.44	188.00	0	16,091	0.00%
2020/06/11	3	192.33	2	189.00	189.50	1	16,390	0.01%
2020/06/10	1	196.50	0	0.00	196.50	1	16,600	0.01%
2020/06/09	0	0.00	1	197.00	197.50	-1	16,865	-0.01%
2020/06/08	6	198.42	2	198.25	197.00	4	17,158	0.02%
2020/06/05	6	200.33	7	200.29	198.50	-1	17,252	-0.01%
2020/06/04	18	204.17	20	203.60	206.00	-2	17,272	-0.01%
2020/06/03	3	193.83	14	193.21	194.50	-11	17,049	-0.06%
2020/06/02	7	191.57	2	191.00	190.00	5	17,052	0.03%
2020/06/01	2	190.25	8	191.50	192.50	-6	17,151	-0.03%
2020/05/29	2	187.00	5	188.70	187.00	-3	17,327	-0.02%
2020/05/28	13	190.96	2	189.00	187.50	11	17,442	0.06%
2020/05/27	5	191.20	21	190.14	191.00	-16	17,657	-0.09%
2020/05/26	3	190.33	4	194.00	188.00	-1	17,910	-0.01%
2020/05/25	3	185.17	1	181.00	188.00	2	18,219	0.01%
2020/05/22	10	185.40	0	0.00	184.00	10	18,793	0.05%
2020/05/21	2	189.25	2	190.00	190.00	0	18,843	0.00%
2020/05/20	2	189.25	9	190.67	189.00	-7	18,938	-0.04%
2020/05/19	0	0.00	1	190.50	190.50	-1	18,858	-0.01%
2020/05/18	8	184.56	4	184.13	183.00	4	18,940	0.02%
2020/05/15	4	189.00	14	188.57	189.00	-10	19,093	-0.05%
2020/05/14	21	192.05	9	193.11	189.00	12	19,045	0.06%
2020/05/13	13	196.12	13	193.81	199.50	0	19,036	0.00%
2020/05/12	21	198.76	33	201.12	197.50	-12	19,007	-0.06%
2020/05/11	3	205.67	1	204.50	205.00	2	18,959	0.01%
2020/05/08	5	206.70	2	205.50	203.50	3	19,158	0.02%
2020/05/07	5	206.20	12	208.13	207.00	-7	19,294	-0.04%
2020/05/06	4	208.13	4	209.38	207.50	0	19,312	0.00%
2020/05/05	67	214.16	24	211.75	207.50	43	19,402	0.22%
2020/05/04	5	203.40	28	201.11	209.00	-23	19,276	-0.12%
2020/04/30	30	212.92	4	214.38	213.00	26	19,328	0.13%
2020/04/29	4	214.00	3	213.17	211.00	1	19,352	0.01%
2020/04/28	11	214.68	29	216.17	213.50	-18	19,384	-0.09%
2020/04/27	28.1	214.38	50	211.70	215.00	-22	19,184	-0.11%
2020/04/24	42	207.13	24	207.13	207.50	18	18,697	0.10%
2020/04/23	68	209.84	65	207.38	205.00	3	18,434	0.02%
2020/04/22	39	197.81	42	201.68	211.00	-3	18,035	-0.02%
2020/04/21	10	193.80	3	194.50	192.00	7	17,693	0.04%
2020/04/20	20	199.20	5	197.80	200.00	15	17,741	0.08%
2020/04/17	10	200.35	7	196.14	193.50	3	17,751	0.02%
2020/04/16	21	200.12	24	200.35	199.00	-3	17,530	-0.02%
2020/04/15	46	193.16	57	196.96	198.00	-11	17,374	-0.06%
2020/04/14	2	179.25	3	180.00	180.00	-1	17,456	-0.01%
2020/04/13	1	174.00	0	0.00	174.50	1	17,915	0.01%
2020/04/10	6	180.83	5	182.10	180.00	1	18,155	0.01%
2020/04/09	41	187.13	22	186.34	181.00	19	18,667	0.10%
2020/04/08	98	175.86	110	179.07	185.00	-12	18,527	-0.06%	大賣/
2020/04/07	38	169.25	32	170.31	168.50	6	18,612	0.03%
2020/04/06	15	164.47	3	163.50	166.50	12	18,729	0.06%
2020/04/01	0	0.00	3	162.17	162.50	-3	18,774	-0.02%
2020/03/31	3	161.33	1	166.00	161.00	2	18,878	0.01%
2020/03/30	6	158.00	4	157.75	162.00	2	19,090	0.01%
2020/03/27	8	166.69	6	163.67	160.50	2	19,672	0.01%
2020/03/26	23	160.17	24	161.77	164.50	-1	19,550	-0.01%
2020/03/25	21	166.86	47	166.77	164.00	-26	19,704	-0.13%
2020/03/24	40	156.56	5	157.70	159.00	35	19,454	0.18%
2020/03/23	3	137.83	0	0.00	146.50	3	19,318	0.02%
2020/03/20	2	140.25	7	139.86	143.50	-5	19,226	-0.03%
2020/03/19	5.1	133.15	4	134.63	130.50	1.1	19,156	0.01%
2020/03/18	10	149.80	29	151.76	144.50	-19	18,968	-0.10%
2020/03/17	33	156.50	38	151.34	150.00	-5	18,798	-0.03%
2020/03/16	29	169.48	29	172.24	156.50	0	18,542	0.00%
2020/03/13	12	162.79	9	163.33	168.00	3	18,267	0.02%
2020/03/12	17	179.62	31	185.29	178.50	-14	18,186	-0.08%
2020/03/11	8	205.19	8	197.94	197.00	0	18,095	0.00%
2020/03/10	35	201.19	25	201.06	206.00	10	17,973	0.06%
2020/03/09	6	201.58	6	199.58	198.50	0	17,818	0.00%
2020/03/06	3	209.33	2	209.50	209.00	1	17,862	0.01%
2020/03/05	5	214.30	4	213.13	214.00	1	17,826	0.01%
2020/03/04	18	211.14	48	208.68	210.50	-30	17,700	-0.17%
2020/03/03	16	221.84	12	220.79	217.00	4	17,473	0.02%
2020/03/02	13	212.38	10	211.50	218.00	3	17,411	0.02%
2020/02/27	31	220.03	38	218.32	213.00	-7	17,278	-0.04%
2020/02/26	45	238.82	20	231.03	228.50	25	16,976	0.15%
2020/02/25	80	247.98	85	249.16	248.50	-5	16,459	-0.03%
2020/02/24	9	235.39	9	236.89	241.00	0	15,814	0.00%
2020/02/21	25	237.70	28	238.88	239.50	-3	15,703	-0.02%
2020/02/20	5	236.30	7	237.21	236.50	-2	15,544	-0.01%
2020/02/19	16	234.16	12	234.71	235.00	4	15,441	0.03%
2020/02/18	13	240.77	34	243.38	235.00	-21	15,240	-0.14%
2020/02/17	8	238.81	6	240.00	239.00	2	15,009	0.01%
2020/02/14	14	238.21	22	238.48	242.00	-8	15,180	-0.05%
2020/02/13	13	239.58	12	238.54	235.50	1	15,116	0.01%
2020/02/12	17	242.88	4	242.50	242.50	13	15,200	0.09%
2020/02/11	3	237.67	4	237.88	241.00	-1	15,113	-0.01%
2020/02/10	9	227.94	14	230.04	228.50	-5	14,959	-0.03%
2020/02/07	5	236.10	10	236.65	235.00	-5	14,822	-0.03%
2020/02/06	38	241.39	20	238.10	238.50	18	14,716	0.12%
2020/02/05	24	239.83	25	238.50	234.50	-1	14,526	-0.01%
2020/02/04	5	224.80	16	227.75	236.00	-11	14,414	-0.08%
2020/02/03	5	208.30	8	208.06	216.50	-3	14,334	-0.02%
2020/01/31	4	211.38	12	210.71	210.50	-8	14,243	-0.06%
2020/01/30	13	211.15	26	212.13	209.00	-13	14,090	-0.09%
2020/01/20	25	231.58	3	231.33	232.00	22	13,931	0.16%
2020/01/17	24	234.06	6	232.33	229.50	18	13,978	0.13%
2020/01/16	3	233.83	5	234.10	233.50	-2	13,967	-0.01%
2020/01/15	33	234.91	19	229.89	229.50	14	13,882	0.10%
2020/01/14	25	234.28	30	236.05	236.00	-5	13,684	-0.04%
2020/01/13	14	228.46	4	225.13	227.50	10	13,517	0.07%
2020/01/10	7	233.43	10	235.55	232.50	-3	13,301	-0.02%
2020/01/09	20	241.08	23	238.39	236.50	-3	13,192	-0.02%
2020/01/08	16	235.03	26	228.96	236.00	-10	13,095	-0.08%
2020/01/07	22	242.73	28	237.05	235.00	-6	12,912	-0.05%
2020/01/06	11	253.41	19.1	253.68	252.50	-8.1	12,570	-0.06%
2020/01/03	18	252.36	26.1	254.29	255.50	-8.1	12,538	-0.06%
2020/01/02	26	241.04	25	241.22	239.50	1	12,203	0.01%
2019/12/31	104	231.87	113.1	234.75	239.00	-9.1	12,072	-0.07%	大買/大賣/
2019/12/30	49	224.54	70	227.56	230.00	-21	11,647	-0.18%
2019/12/27	34	215.41	17	216.65	219.00	17	11,373	0.15%
2019/12/26	11	211.86	12.1	209.91	208.50	-1.1	11,297	-0.01%
2019/12/25	78	210.94	71.5	211.16	211.50	6.5	11,741	0.06%
2019/12/24	31.5	197.33	82.1	199.57	208.00	-50.6	11,801	-0.43%
2019/12/23	21	189.93	1	188.00	190.50	20	11,530	0.17%
2019/12/20	16.1	188.84	12	187.58	189.00	4.1	11,406	0.04%
2019/12/19	1	185.00	1	184.00	184.00	0	11,044	0.00%
2019/12/18	1	185.00	9	185.50	183.50	-8	11,011	-0.07%
2019/12/17	33	186.85	23	185.52	184.50	10	10,951	0.09%
2019/12/16	0	0.00	2	186.75	187.00	-2	10,887	-0.02%
2019/12/13	1	182.50	2.2	183.45	183.50	-1.2	10,801	-0.01%
2019/12/12	4	184.00	4	182.50	182.50	0	10,785	0.00%
2019/12/11	7	183.93	6	184.08	184.00	1	10,705	0.01%
2019/12/10	6	182.17	3.3	182.50	182.50	2.8	10,605	0.03%
2019/12/09	11	184.23	15	184.43	184.00	-4	10,564	-0.04%
2019/12/06	8	178.75	9	179.67	181.00	-1	10,324	-0.01%
2019/12/05	5	176.60	5	175.90	176.00	0	10,201	0.00%
2019/12/04	96	177.44	95	176.15	175.50	1	10,186	0.01%
2019/12/03	6	175.67	9	178.00	177.00	-3	10,186	-0.03%
2019/12/02	0	0.00	3	171.50	173.00	-3	9,979	-0.03%
2019/11/29	2	171.75	0	0.00	170.00	2	9,953	0.02%
2019/11/28	8	173.56	0	0.00	172.50	8	10,108	0.08%
2019/11/27	0	176.50	2	174.00	176.00	-2	10,466	-0.02%
2019/11/26	7	172.79	4	172.25	171.00	3	10,336	0.03%
2019/11/25	1	166.50	0	0.00	168.50	1	10,219	0.01%
2019/11/22	0	0.00	5	163.00	163.50	-5	10,157	-0.05%
2019/11/19	0	0.00	1	166.00	167.50	-1	10,176	-0.01%
2019/11/15	1	167.00	1	167.50	166.50	0	10,232	0.00%
2019/11/14	2	168.50	2	167.00	168.50	0	10,269	0.00%
2019/11/13	84	171.36	81	168.54	168.00	3	10,203	0.03%
2019/11/11	14	164.82	10.1	165.96	160.00	3.9	9,943	0.04%
2019/11/08	5	175.00	7	173.07	172.00	-2	9,767	-0.02%
2019/11/07	6	176.17	5	178.00	175.00	1	9,722	0.01%
2019/11/06	3	180.17	3	183.50	180.50	0	9,754	0.00%
2019/11/05	3.1	182.00	8	182.13	182.00	-4.9	9,853	-0.05%
2019/11/04	7	181.36	0	0.00	182.00	7	9,902	0.07%
2019/11/01	12	178.29	9	180.33	181.50	3	9,970	0.03%
2019/10/31	2	189.25	23	184.78	183.50	-21	9,818	-0.21%
2019/10/30	4	186.00	3	185.33	187.00	1	9,665	0.01%
2019/10/29	5.2	184.23	2	186.00	182.00	3.2	9,595	0.03%
2019/10/28	1	187.00	0	0.00	185.00	1	9,720	0.01%
2019/10/25	2	185.50	6.2	185.10	185.50	-4.2	9,791	-0.04%
2019/10/24	51	184.77	49	184.33	183.50	2	9,855	0.02%
2019/10/23	8	179.19	1	181.00	182.00	7	9,833	0.07%
2019/10/22	2	183.00	11	183.14	182.00	-9	9,872	-0.09%
2019/10/21	4	185.50	7	185.64	183.50	-3	9,874	-0.03%
2019/10/18	22.1	183.43	25	182.16	182.50	-3	9,840	-0.03%
2019/10/17	2.1	183.74	1	178.00	184.00	1.1	9,817	0.01%
2019/10/16	1.1	185.19	1	187.00	179.00	0.1	9,809	0.00%
2019/10/15	23.1	187.84	20	189.95	185.50	3.1	9,670	0.03%
2019/10/14	10	184.45	16	184.03	185.00	-6	9,462	-0.06%
2019/10/09	35	181.61	2	181.00	180.00	33	9,319	0.35%
2019/10/08	8	181.00	5	181.30	181.00	3	9,103	0.03%
2019/10/07	11.1	182.59	39	183.09	183.00	-27.9	8,885	-0.31%
2019/10/04	3.1	177.21	25	177.36	178.00	-21.9	8,757	-0.25%
2019/10/03	37.1	179.89	0	0.00	179.50	37.1	8,774	0.42%
2019/10/02	10	182.15	5	182.70	182.00	5	8,740	0.06%
2019/10/01	43	180.31	63	181.37	183.00	-20	8,641	-0.23%
2019/09/27	116	171.58	76	172.41	174.50	40	8,311	0.48%	大買/
2019/09/26	57	166.41	35	167.34	167.50	22	8,065	0.27%
2019/09/25	0	0.00	1	158.00	158.00	-1	7,722	-0.01%
2019/09/20	20	163.25	20	162.00	162.00	0	7,981	0.00%
2019/09/19	1	161.50	2	163.50	162.00	-1	7,996	-0.01%
2019/09/17	30	163.00	30	162.50	161.00	0	8,147	0.00%
2019/09/16	1	157.50	0	0.00	159.00	1	8,218	0.01%
2019/09/12	0	0.00	1	159.50	159.50	-1	8,653	-0.01%
2019/09/11	0	0.00	1	158.50	158.00	-1	8,719	-0.01%
2019/09/10	0	0.00	1	157.00	156.50	-1	8,749	-0.01%
2019/09/09	5	158.30	2	160.75	156.00	3	8,791	0.03%
2019/09/06	23	164.33	24	163.25	163.00	-1	8,755	-0.01%
2019/09/05	2	163.00	16	163.22	162.50	-14	8,689	-0.16%
2019/09/04	21	160.71	20	160.63	161.00	1	8,600	0.01%
2019/09/03	2	159.25	2	160.75	160.00	0	8,645	0.00%
2019/09/02	68	162.56	63	160.59	160.00	5	8,683	0.06%
2019/08/30	23	154.17	33	158.35	158.00	-10	8,695	-0.12%
2019/08/29	1	147.00	0	0.00	147.50	1	8,440	0.01%
2019/08/26	0	0.00	1	145.00	144.50	-1	8,724	-0.01%
2019/08/23	2	147.50	2	147.50	148.50	0	8,827	0.00%
2019/08/21	1	148.00	0	0.00	147.50	1	8,975	0.01%
2019/08/20	1	151.00	0	0.00	149.00	1	9,017	0.01%
2019/08/19	0	0.00	2	148.00	150.00	-2	9,090	-0.02%
2019/08/15	2	144.00	16	143.06	142.50	-14	9,183	-0.15%
2019/08/13	1	150.50	1	152.50	150.00	0	9,263	0.00%
2019/08/12	1	154.00	4	151.50	154.00	-3	9,326	-0.03%
2019/08/08	9	151.89	10	151.40	151.50	-1	9,437	-0.01%
2019/08/07	6	170.08	4	167.00	165.50	2	9,453	0.02%
2019/08/06	6	172.75	7	171.29	172.00	-1	9,510	-0.01%
2019/08/05	4	178.75	2	177.25	175.00	2	9,627	0.02%
2019/08/02	6	177.00	4	178.00	176.50	2	9,707	0.02%
2019/08/01	6	179.17	12	178.63	180.00	-6	9,725	-0.06%
2019/07/31	11	176.64	12	176.83	177.00	-1	9,796	-0.01%
2019/07/30	8	180.50	2	180.25	177.00	6	9,848	0.06%
2019/07/29	1	177.00	5	177.30	178.00	-4	9,823	-0.04%
2019/07/26	28	174.27	23	174.59	177.50	5	9,832	0.05%
2019/07/25	1	169.00	10	172.00	172.00	-9	9,757	-0.09%
2019/07/24	24	168.71	2	169.00	168.50	22	9,869	0.22%
2019/07/23	1	166.50	12	165.75	165.50	-11	10,150	-0.11%
2019/07/22	4	166.38	24	165.50	165.00	-20	10,210	-0.20%
2019/07/19	12	170.17	13	167.69	169.00	-1	10,352	-0.01%
2019/07/18	11	171.68	25	168.98	168.50	-14	10,435	-0.13%
2019/07/17	1	173.50	2	172.75	172.50	-1	10,519	-0.01%
2019/07/16	3	174.33	0	0.00	174.00	3	10,643	0.03%
2019/07/15	11	171.32	27	168.52	170.00	-16	10,683	-0.15%
2019/07/12	11	170.68	10	172.50	172.50	1	10,891	0.01%
2019/07/11	13	172.96	11	170.77	170.50	2	11,136	0.02%
2019/07/10	26	170.56	11	171.95	172.00	15	11,227	0.13%
2019/07/09	30	169.10	14	168.39	168.00	16	11,269	0.14%
2019/07/08	14	179.32	38	176.24	175.50	-24	11,343	-0.21%
2019/07/05	43	180.95	32	180.03	180.00	11	11,643	0.09%
2019/07/04	27	181.72	4	181.25	181.00	23	11,724	0.20%
2019/07/03	7	173.36	1	171.50	173.50	6	11,837	0.05%
2019/07/02	5	171.20	8	171.44	172.00	-3	11,794	-0.03%
2019/07/01	6	168.58	7	169.14	169.50	-1	11,839	-0.01%
2019/06/28	1	163.50	0	0.00	164.00	1	11,765	0.01%
2019/06/27	5	164.80	5	165.40	164.00	0	12,070	0.00%
2019/06/26	2	163.50	3	163.33	163.00	-1	12,199	-0.01%
2019/06/25	2	164.75	0	0.00	162.50	2	12,310	0.02%
2019/06/24	8	163.31	2	162.00	167.00	6	12,404	0.05%
2019/06/21	14	165.11	11	163.09	162.00	3	12,386	0.02%
2019/06/20	13	163.81	9	163.22	165.50	4	12,365	0.03%
2019/06/19	4	155.13	14	155.46	155.00	-10	12,199	-0.08%
2019/06/18	2	153.25	2	155.25	152.00	0	12,204	0.00%
2019/06/17	0	0.00	2	152.50	155.00	-2	12,313	-0.02%
2019/06/14	16	153.00	3	152.50	151.00	13	12,334	0.11%
2019/06/13	4	150.25	1	150.00	149.50	3	12,405	0.02%
2019/06/12	4	150.13	6	151.83	152.00	-2	12,688	-0.02%
2019/06/11	8	149.25	4	149.63	151.00	4	12,806	0.03%
2019/06/10	6	150.50	7	149.86	150.00	-1	12,812	-0.01%
2019/06/06	17	152.21	19	148.39	146.50	-2	12,917	-0.02%
2019/06/05	6	159.00	8	159.06	155.00	-2	12,844	-0.02%
2019/06/04	4	159.25	1	160.00	158.50	3	12,875	0.02%
2019/06/03	41	159.22	42	157.50	157.00	-1	12,920	-0.01%
2019/05/31	22	158.50	22	159.18	159.00	0	12,944	0.00%
2019/05/30	11	160.45	0	0.00	156.00	11	12,919	0.09%
2019/05/29	1	157.50	1	160.00	160.50	0	12,979	0.00%
2019/05/28	31	155.00	33	155.52	156.00	-2	13,367	-0.01%
2019/05/27	2	156.25	2	154.25	153.50	0	13,712	0.00%
2019/05/24	8	157.00	4	156.25	154.00	4	13,955	0.03%
2019/05/23	1	160.00	0	0.00	157.00	1	14,456	0.01%
2019/05/22	6	166.42	1	168.50	164.00	5	14,594	0.03%
2019/05/21	3	165.50	2	165.50	167.50	1	14,954	0.01%
2019/05/20	3	166.33	9	167.28	163.50	-6	15,046	-0.04%
2019/05/17	11	166.45	9	162.83	164.00	2	15,252	0.01%
2019/05/16	8	165.81	5	166.80	164.00	3	15,513	0.02%
2019/05/15	16	169.72	7	170.29	170.50	9	15,760	0.06%
2019/05/14	7	161.29	4	162.00	166.00	3	16,282	0.02%
2019/05/13	3	172.33	4	171.25	163.00	-1	16,483	-0.01%
2019/05/10	4	178.38	8	176.13	176.00	-4	16,440	-0.02%
2019/05/09	6	178.33	10	178.15	174.00	-4	16,346	-0.02%
2019/05/08	1	176.50	4	177.50	180.50	-3	16,422	-0.02%
2019/05/07	6	182.42	1	181.50	180.50	5	16,671	0.03%
2019/05/06	9	181.83	9	182.11	180.00	0	16,917	0.00%
2019/05/03	5	189.30	2	189.00	187.50	3	16,800	0.02%
2019/05/02	1	188.00	6	187.75	190.00	-5	16,783	-0.03%
2019/04/30	27	188.04	22	182.75	189.00	5	16,826	0.03%
2019/04/29	31	194.56	19	189.16	185.00	12	16,806	0.07%
2019/04/26	3	206.00	2	207.50	204.50	1	16,612	0.01%
2019/04/25	3	205.83	4	205.00	209.00	-1	16,732	-0.01%
2019/04/24	2	210.00	6	208.00	208.50	-4	16,749	-0.02%
2019/04/23	2	212.00	9.2	212.67	212.50	-7.2	16,918	-0.04%
2019/04/22	2	218.00	3	223.17	218.00	-1	16,877	-0.01%
2019/04/19	3	222.17	2	222.75	224.00	1	17,096	0.01%
2019/04/18	31	229.98	12	232.38	220.50	19	17,259	0.11%
2019/04/17	9	221.83	21	224.95	225.00	-12	17,397	-0.07%
2019/04/16	12	214.92	5	213.50	213.00	7	17,193	0.04%
2019/04/15	2	210.25	9	209.67	212.00	-7	17,210	-0.04%
2019/04/12	5	208.30	4	205.38	206.00	1	17,431	0.01%
2019/04/11	6	209.50	8	210.06	207.00	-2	17,404	-0.01%
2019/04/10	25	205.14	22	203.64	204.00	3	17,108	0.02%
2019/04/09	4	201.25	11	202.33	206.00	-7	17,053	-0.04%
2019/04/08	4	196.38	1	195.00	195.00	3	16,913	0.02%
2019/04/03	3	196.83	4	195.13	196.00	-1	17,042	-0.01%
2019/04/02	3	193.00	3	194.17	192.00	0	17,040	0.00%
2019/04/01	12	195.17	6	203.08	193.00	6	17,076	0.04%
2019/03/29	1	198.00	15	199.33	200.00	-14	16,838	-0.08%
2019/03/27	0	0.00	4.6	195.80	197.00	-4.6	17,277	-0.03%
2019/03/26	0	0.00	60	190.29	190.50	-60	17,363	-0.35%
2019/03/25	1	187.50	1	188.00	188.00	0	17,546	0.00%
2019/03/22	14	195.00	22	194.80	194.50	-8	17,700	-0.05%
2019/03/21	4	190.25	55	191.45	192.00	-51	17,885	-0.29%
2019/03/20	101	190.15	3	190.50	190.00	98	18,320	0.53%	大買/
2019/03/19	24	189.88	20	187.00	187.00	4	18,539	0.02%
2019/03/18	20	191.00	20	189.00	189.00	0	19,030	0.00%
2019/03/15	35	186.74	28	187.20	187.00	7	19,336	0.04%
2019/03/14	22	185.39	23	183.00	183.00	-1	19,702	-0.01%
2019/03/13	10	181.00	13	184.62	185.00	-3	20,134	-0.01%
2019/03/12	15	183.53	16	181.03	180.00	-1	20,526	0.00%
2019/03/11	13	177.62	12	180.08	181.00	1	21,051	0.00%
2019/03/08	13	174.31	16	176.25	178.00	-3	21,080	-0.01%
2019/03/07	12	182.08	5	173.50	178.00	7	21,465	0.03%
2019/03/06	21	183.31	22	183.14	183.00	-1	21,878	0.00%
2019/03/05	12	183.42	13	182.65	182.50	-1	22,386	0.00%
2019/03/04	12	181.08	16	182.47	186.00	-4	22,659	-0.02%
2019/02/27	19	188.03	107	190.18	181.00	-88	22,734	-0.39%	大賣/
2019/02/26	22	200.24	12	198.88	194.50	10	22,660	0.04%
2019/02/25	58	200.76	6.1	199.90	199.00	51.9	22,927	0.23%
2019/02/22	39	198.79	43	200.65	197.00	-4	23,165	-0.02%
2019/02/21	8	194.63	3	193.33	197.50	5	23,107	0.02%
2019/02/20	2.1	198.37	13	194.46	193.00	-11	23,293	-0.05%
2019/02/19	29	188.81	27	190.37	188.50	2	23,828	0.01%
2019/02/18	65	188.41	3	190.50	189.00	62	24,253	0.26%
2019/02/15	16	188.44	9	185.67	184.50	7	24,650	0.03%
2019/02/14	10.2	198.06	5	195.80	195.50	5.2	24,932	0.02%
2019/02/13	2	192.75	16	192.38	198.50	-14	25,261	-0.06%
2019/02/12	12	180.63	12	179.42	180.50	0	25,494	0.00%
2019/02/11	6	174.00	7	172.29	171.00	-1	25,993	0.00%
2019/01/30	5	172.30	1	172.50	171.00	4	26,747	0.01%
2019/01/29	12	170.25	6	169.50	171.50	6	27,304	0.02%
2019/01/28	31	177.47	31	175.82	174.50	0	27,836	0.00%
2019/01/25	13	170.54	18	172.64	175.00	-5	28,164	-0.02%
2019/01/24	2	166.50	11	166.50	164.00	-9	28,323	-0.03%
2019/01/23	10	163.20	18	163.89	166.00	-8	28,942	-0.03%
2019/01/22	5	164.50	5	166.10	163.00	0	29,421	0.00%
2019/01/21	3	170.67	1	170.00	168.00	2	29,895	0.01%
2019/01/18	2	165.75	1	166.00	166.00	1	30,475	0.00%
2019/01/17	12	166.83	5	164.80	162.50	7	30,799	0.02%
2019/01/16	20	163.70	7	163.86	164.00	13	31,293	0.04%
2019/01/15	33	159.33	28	160.32	162.50	5	31,574	0.02%
2019/01/14	15	155.70	21	155.10	156.50	-6	31,733	-0.02%
2019/01/11	18	158.17	16	159.72	155.00	2	32,236	0.01%
2019/01/10	2	154.25	1	153.00	154.50	1	32,511	0.00%
2019/01/09	10	155.25	16	157.06	157.50	-6	32,654	-0.02%
2019/01/08	8	146.19	8	146.75	146.00	0	32,780	0.00%
2019/01/07	6	146.58	7	147.00	148.00	-1	33,249	0.00%
2019/01/04	4	138.63	10	140.40	140.00	-6	33,772	-0.02%
2019/01/03	27	151.31	20	147.28	144.50	7	33,796	0.02%
2019/01/02	6	154.75	12	155.33	154.00	-6	34,304	-0.02%
2018/12/28	11	155.05	4	156.63	154.00	7	35,035	0.02%
2018/12/27	25	156.52	21	155.81	156.50	4	35,617	0.01%
2018/12/26	24	158.15	16	157.50	149.50	8	35,767	0.02%
2018/12/25	10	153.85	11	154.00	155.00	-1	35,793	0.00%
2018/12/24	11	159.50	11	159.77	160.00	0	36,010	0.00%
2018/12/22	22	157.64	23	157.43	158.00	-1	36,221	0.00%
2018/12/21	6	158.25	10	156.60	160.00	-4	36,796	-0.01%
2018/12/20	14	157.04	15	155.10	155.50	-1	36,824	0.00%
2018/12/19	27	163.11	28	163.20	162.00	-1	36,803	0.00%
2018/12/18	10	161.25	9	160.78	160.50	1	36,925	0.00%
2018/12/17	12	163.63	6	165.08	165.00	6	37,183	0.02%
2018/12/14	8	160.81	8	160.50	165.50	0	37,578	0.00%
2018/12/13	6	166.92	9	165.67	164.00	-3	37,772	-0.01%
2018/12/12	6	171.83	6	172.58	172.50	0	37,705	0.00%
2018/12/11	109	167.33	128	166.20	167.50	-19	37,633	-0.05%	大買/大賣/
2018/12/10	4	172.13	4	170.38	167.50	0	37,694	0.00%
2018/12/07	116	183.71	118	184.61	184.50	-2	37,629	-0.01%	大買/大賣/
2018/12/06	15	192.32	5	188.80	183.50	10	37,420	0.03%
2018/12/05	80.1	203.51	76	203.51	203.50	4.1	37,372	0.01%
2018/12/04	37	211.32	33	212.21	210.50	4	37,491	0.01%
2018/12/03	2	200.00	0	0.00	206.00	2	37,334	0.01%
2018/11/30	30	182.83	12	186.13	187.50	18	37,672	0.05%
2018/11/29	87	184.18	89	180.99	179.00	-2	37,535	-0.01%
2018/11/28	70	175.60	70	178.99	178.00	0	37,692	0.00%
2018/11/27	33	169.85	35	172.09	172.50	-2	37,412	-0.01%
2018/11/26	86	165.78	85	165.73	167.00	1	37,304	0.00%
2018/11/23	9	165.56	14	163.29	162.00	-5	37,320	-0.01%
2018/11/22	75	173.08	72	166.13	165.50	3	37,269	0.01%
2018/11/21	43	167.15	61	168.66	172.50	-18	37,278	-0.05%
2018/11/20	9	165.28	7	166.36	164.00	2	37,202	0.01%
2018/11/19	28	166.93	27.4	167.22	166.50	0.6	37,144	0.00%
2018/11/16	136	169.53	135	168.42	165.50	1	37,004	0.00%	大買/大賣/
2018/11/15	66	160.77	82	162.23	164.00	-16	36,272	-0.04%
2018/11/14	82	159.61	84	161.13	158.00	-2	36,215	-0.01%
2018/11/13	24	149.73	47	148.77	157.00	-23	36,005	-0.06%
2018/11/12	35	154.67	21	155.62	154.00	14	36,022	0.04%
2018/11/09	138	157.06	141	159.17	162.00	-3	35,771	-0.01%	大買/大賣/
2018/11/08	63	160.87	62	157.52	154.00	1	35,269	0.00%
2018/11/07	53	145.62	59	153.63	156.00	-6	34,929	-0.02%
2018/11/06	12	148.33	9	148.39	142.00	3	34,452	0.01%
2018/11/05	52	157.03	48	156.95	157.50	4	34,168	0.01%
2018/11/02	31	154.16	16	151.91	157.50	15	33,749	0.04%
2018/11/01	37	138.23	35	142.37	143.50	2	33,412	0.01%
2018/10/31	27	125.94	24	128.96	130.50	3	33,151	0.01%
2018/10/30	4	124.75	6	124.83	119.00	-2	32,659	-0.01%
2018/10/29	35	128.57	37	129.62	131.50	-2	32,563	-0.01%
2018/10/26	45	128.99	36	130.15	127.00	9	32,201	0.03%
2018/10/25	20	132.30	5	131.70	128.50	15	31,833	0.05%
2018/10/24	17	146.76	19	147.18	142.50	-2	31,832	-0.01%
2018/10/23	40	160.96	42	157.69	148.50	-2	31,323	-0.01%
2018/10/22	53	157.78	51	159.11	162.00	2	30,979	0.01%
2018/10/19	27	165.17	24	164.71	163.00	3	30,862	0.01%
2018/10/18	48	175.81	53	176.14	176.50	-5	30,534	-0.02%
2018/10/17	35	176.91	37	176.27	170.50	-2	30,245	-0.01%
2018/10/16	27	171.13	53	174.00	171.50	-26	30,179	-0.09%
2018/10/15	76	169.98	52	168.13	168.50	24	30,007	0.08%
2018/10/12	103	162.40	107	162.58	165.00	-4	29,748	-0.01%	大買/大賣/
2018/10/11	10	156.90	4	158.88	156.50	6	29,434	0.02%
2018/10/09	21	173.76	16	175.72	173.50	5	29,344	0.02%
2018/10/08	30	172.38	18	170.94	172.00	12	28,780	0.04%
2018/10/05	26	191.31	9	189.94	183.00	17	28,198	0.06%
2018/10/04	5	206.70	8	207.94	203.00	-3	27,748	-0.01%
2018/10/03	3	206.67	4	206.75	205.00	-1	27,498	0.00%
2018/10/02	29	214.67	29	216.97	208.00	0	27,455	0.00%
2018/10/01	11	211.41	5.6	210.56	211.50	5.4	27,457	0.02%
2018/09/28	49	210.78	57	212.14	213.00	-8	27,546	-0.03%
2018/09/27	13	223.12	14	221.25	212.00	-1	27,105	0.00%
2018/09/26	85	236.44	92	230.20	227.00	-7	26,961	-0.03%
2018/09/25	50	232.00	53	237.76	234.50	-3	27,071	-0.01%
2018/09/21	160	227.63	159	229.08	235.00	1	27,043	0.00%	大買/大賣/
2018/09/20	46	221.33	44	226.23	223.00	2	26,835	0.01%
2018/09/19	55	240.25	54	231.99	221.50	1	26,384	0.00%
2018/09/18	6	243.92	2	240.75	234.50	4	26,059	0.02%
2018/09/17	155	253.28	157	251.03	253.00	-2	25,760	-0.01%	大買/大賣/
2018/09/14	60	241.81	55	247.46	251.50	5	25,582	0.02%
2018/09/13	126	245.54	126	242.04	233.50	0	25,169	0.00%	大買/大賣/
2018/09/12	9	239.94	7	239.86	240.50	2	25,005	0.01%
2018/09/11	75	251.55	73	249.69	247.00	2	24,883	0.01%
2018/09/10	5	240.00	7	241.36	247.00	-2	24,401	-0.01%
2018/09/07	10	243.95	14	247.57	238.00	-4	23,974	-0.02%
2018/09/06	26	260.67	44	260.86	256.50	-18	23,467	-0.08%
2018/09/05	26	280.31	4	278.75	267.00	22	23,089	0.10%
2018/09/04	35	285.67	35	283.37	283.50	0	22,846	0.00%
2018/09/03	12	302.58	2	309.25	283.50	10	22,246	0.04%
2018/08/31	6	310.17	5	311.90	314.50	1	22,018	0.00%
2018/08/30	16	314.65	23	314.22	312.50	-7	22,071	-0.03%
2018/08/29	25	308.28	21	310.33	315.00	4	21,949	0.02%
2018/08/28	138	312.09	136	306.71	303.00	2	21,744	0.01%	大買/大賣/
2018/08/27	48	297.02	47	300.67	308.50	1	21,249	0.00%
2018/08/24	19	269.61	26	275.15	280.50	-7	20,990	-0.03%
2018/08/23	140	272.35	144	266.39	264.00	-4	21,241	-0.02%	大買/大賣/
2018/08/22	20	279.15	19	276.87	275.00	1	21,312	0.00%
2018/08/21	41	278.27	33	280.02	282.50	8	21,310	0.04%
2018/08/20	89	264.89	97	264.78	278.50	-8	21,135	-0.04%
2018/08/17	122	277.85	126	275.48	261.00	-4	21,063	-0.02%	大買/大賣/
2018/08/16	38	259.01	34	261.84	270.00	4	20,840	0.02%
2018/08/15	36	246.25	37	247.00	245.50	-1	20,887	0.00%
2018/08/14	15	249.07	14	250.54	252.00	1	20,817	0.00%
2018/08/13	7	253.43	13	252.85	244.00	-6	20,314	-0.03%
2018/08/10	24	287.35	12	272.75	271.00	12	19,989	0.06%
2018/08/09	112	302.42	112	304.04	299.00	0	19,664	0.00%	大買/大賣/
2018/08/08	55	320.05	49.2	314.97	295.00	5.8	19,452	0.03%
2018/08/07	55	310.01	58	313.45	320.50	-3	19,197	-0.02%
2018/08/06	14	301.71	11	304.09	291.50	3	18,969	0.02%
2018/08/03	11	299.18	9	303.28	289.00	2	18,863	0.01%
2018/08/02	7	321.50	4	321.73	308.50	3	18,451	0.02%
2018/08/01	10	345.55	7	345.71	342.50	3	18,298	0.02%
2018/07/31	8	355.50	8	367.94	347.00	0	17,989	0.00%
2018/07/30	13	399.92	15	400.33	382.00	-2	17,887	-0.01%
2018/07/27	9	427.27	10.3	425.77	424.00	-1.3	18,156	-0.01%
2018/07/26	25	421.78	38	425.82	420.50	-13	18,569	-0.07%
2018/07/25	20	397.60	19	401.68	415.00	1	18,642	0.01%
2018/07/24	32	380.53	29	383.78	391.00	3	18,778	0.02%
2018/07/23	35	348.90	41	353.24	369.50	-6	18,700	-0.03%
2018/07/20	36	363.19	1	367.00	344.00	35	18,499	0.19%
2018/07/19	3	384.33	11	379.95	382.00	-8	18,355	-0.04%
2018/07/18	39	393.54	30	386.98	383.50	9	18,399	0.05%
2018/07/17	23	393.20	33	401.56	412.00	-10	18,211	-0.05%
2018/07/16	4	432.50	2	418.45	405.50	2	18,356	0.01%
2018/07/13	28	439.05	6	441.72	435.50	22	18,736	0.12%
2018/07/12	11	419.55	17	425.15	438.00	-6	18,883	-0.03%
2018/07/11	26	399.71	28	401.46	406.50	-2	19,266	-0.01%
2018/07/10	31	407.71	24	410.50	414.50	7	19,343	0.04%
2018/07/09	19	424.79	7	407.00	396.00	12	19,177	0.06%
2018/07/06	22	398.25	17	404.56	410.00	5	18,816	0.03%
2018/07/05	51	447.11	46	428.54	418.00	5	18,552	0.03%
2018/07/04	17	449.85	23	451.54	451.50	-6	18,560	-0.03%
2018/07/03	26	478.35	20	470.33	450.00	6	18,296	0.03%
2018/07/02	16	436.47	22	442.61	458.50	-6	17,979	-0.03%
2018/06/29	12	405.63	16	408.84	417.00	-4	17,729	-0.02%
2018/06/28	6	381.84	8	384.50	390.00	-2	17,478	-0.01%
2018/06/27	2	372.75	5	379.80	372.50	-3	17,477	-0.02%
2018/06/26	2	345.75	7	334.71	358.50	-5	17,256	-0.03%
2018/06/25	1	326.00	6	328.17	326.00	-5	17,216	-0.03%
2018/06/22	2	334.50	5	335.05	320.50	-3	17,293	-0.02%
2018/06/21	5	359.30	0.1	349.50	350.00	4.9	17,171	0.03%
2018/06/20	17	358.38	8	372.75	357.00	9	17,200	0.05%
2018/06/19	1	400.50	2	402.00	394.00	-1	17,286	-0.01%
2018/06/15	1	414.93	3	404.83	411.00	-2	17,344	-0.01%
2018/06/14	13	402.23	11	399.86	394.00	2	17,317	0.01%
2018/06/13	8	392.25	1	390.00	405.00	7	17,391	0.04%
2018/06/12	24	414.02	16	408.47	407.00	8	17,416	0.05%
2018/06/11	15	416.83	45	416.86	414.50	-30	17,489	-0.17%
2018/06/08	31	413.76	27	408.85	407.50	4	17,540	0.02%
2018/06/07	52	407.49	50	413.49	415.50	2	17,441	0.01%
2018/06/06	27	376.93	27	386.91	390.50	0	17,153	0.00%
2018/06/05	21	376.62	15	354.50	355.00	6	16,994	0.04%
2018/06/04	28	385.36	34	381.32	378.00	-6	16,800	-0.04%
2018/06/01	26	379.85	30	380.57	378.00	-4	16,659	-0.02%
2018/05/31	44	394.35	58	389.41	387.50	-14	16,539	-0.08%
2018/05/30	58	369.09	60	371.85	385.00	-2	15,925	-0.01%
2018/05/29	45	366.46	37	368.45	366.50	8	15,659	0.05%
2018/05/28	52	355.21	74	364.96	373.50	-22	15,466	-0.14%
2018/05/25	34	324.10	59	337.24	340.00	-25	15,140	-0.17%
2018/05/24	32	302.70	20	309.10	314.00	12	14,818	0.08%
2018/05/23	66	334.58	20	316.75	306.00	46	14,468	0.32%
2018/05/22	39	327.90	65.2	335.40	340.00	-26.2	13,948	-0.19%
2018/05/21	42	294.44	26	307.10	309.50	16	13,624	0.12%
2018/05/18	21	281.95	38	279.76	281.50	-17	13,546	-0.13%
2018/05/17	24.2	281.71	3	282.00	281.50	21.2	13,469	0.16%
2018/05/16	39	315.33	18	314.64	312.50	21	13,429	0.16%
2018/05/15	8	304.44	7	305.86	312.50	1	13,411	0.01%
2018/05/14	1	284.00	3.1	284.02	284.50	-2.1	13,411	-0.02%
2018/05/11	3	268.33	9.1	261.14	259.00	-6.1	13,396	-0.05%
2018/05/10	12	255.83	5	259.20	261.00	7	13,388	0.05%
2018/05/09	1	246.00	1	239.00	246.00	0	13,324	0.00%
2018/05/08	7	235.50	3	235.00	232.00	4	13,264	0.03%
2018/05/07	94	241.06	88	247.06	249.50	6	13,232	0.05%
2018/05/04	53	229.75	59.4	227.93	227.00	-6.4	12,909	-0.05%
2018/05/03	47	206.68	65	218.73	225.00	-18	12,582	-0.14%
2018/05/02	21	195.24	18	202.58	206.00	3	12,074	0.02%
2018/04/30	30	190.03	30	188.57	187.50	0	11,809	0.00%
2018/04/27	41	179.57	46	183.89	188.00	-5	11,518	-0.04%
2018/04/26	22	173.18	33	172.27	171.00	-11	11,358	-0.10%
2018/04/25	136	174.43	120	174.57	168.00	16	11,272	0.14%	大買/大賣/
2018/04/24	50	182.79	54	176.74	172.00	-4	11,178	-0.04%
2018/04/23	3	177.00	13.1	178.97	180.00	-10.1	10,937	-0.09%
2018/04/20	44	178.31	11	169.55	164.00	33	10,913	0.30%
2018/04/19	52	172.78	63	176.23	181.00	-11	10,651	-0.10%
2018/04/18	61	158.98	58	161.44	169.00	3	10,175	0.03%
2018/04/17	18	154.39	6	150.83	157.50	12	9,912	0.12%
2018/04/16	8	141.31	6.3	140.52	145.50	1.7	9,297	0.02%
2018/04/13	0	132.00	0	0.00	132.50	0	9,036	0.00%
2018/04/12	0	0.00	2	128.00	128.00	-2	8,959	-0.02%
2018/04/11	2	129.00	2	132.50	129.00	0	8,959	0.00%
2018/04/10	1	121.68	1	123.00	129.50	0	8,925	0.00%
2018/04/09	1	119.55	2	120.75	122.00	-1	8,811	-0.01%
2018/04/03	1	119.00	1	120.00	120.00	0	8,832	0.00%
2018/04/02	7	121.43	3.1	122.31	121.50	3.9	8,763	0.04%
2018/03/30	8	121.06	2	122.00	119.00	6	8,711	0.07%
2018/03/29	0	118.00	3	116.50	118.50	-3	8,524	-0.03%
2018/03/28	3	114.83	0	114.50	115.00	3	8,432	0.04%
2018/03/27	6	117.51	22	116.89	119.50	-16	8,394	-0.19%
2018/03/26	21	114.38	20	111.00	111.00	1	8,231	0.01%
2018/03/23	41	115.82	30	117.67	112.50	11	8,240	0.13%
2018/03/22	9	121.28	36	120.57	119.50	-27	8,166	-0.33%
2018/03/21	0	0.00	1.5	112.66	112.50	-1.5	7,858	-0.02%
2018/03/20	50	110.93	89	110.86	109.50	-39	7,735	-0.50%
2018/03/19	25	107.98	51	108.63	110.00	-26	7,620	-0.34%
2018/03/16	38	106.03	21.1	105.17	105.00	17	7,456	0.23%
2018/03/15	35	102.90	39	105.21	106.00	-4	7,295	-0.05%
2018/03/14	35	98.49	6	99.33	98.50	29	7,094	0.41%
2018/03/12	3	94.47	10	94.80	95.40	-7	6,943	-0.10%
2018/03/09	10	94.00	0	0.00	93.00	10	6,918	0.14%
2018/03/05	24	93.48	30	94.68	93.80	-6	6,990	-0.09%
2018/03/02	6	89.25	0	0.00	91.10	6	6,972	0.09%
2018/03/01	0	0.00	5	87.50	89.90	-5	6,982	-0.07%
2018/02/27	3	88.30	3	88.80	86.40	0	7,003	0.00%
2018/02/26	2	84.80	0	0.00	87.50	2	7,019	0.03%
2018/02/23	2	88.00	0	0.00	83.30	2	6,937	0.03%
2018/02/09	12	82.82	0	0.00	84.20	12	6,924	0.17%
2018/02/08	1	87.00	12	89.34	88.00	-11	6,952	-0.16%
2018/02/07	0	0.00	0.2	89.50	89.20	-0.2	6,924	0.00%
2018/02/06	1	90.50	3	94.30	87.30	-2	6,841	-0.03%
2018/01/31	0	0.00	2	98.75	98.30	-2	6,512	-0.03%
2018/01/29	0	0.00	3	97.67	98.00	-3	6,372	-0.05%
2018/01/26	11	91.94	11	96.00	92.20	0	6,257	0.00%
2018/01/25	2	95.20	0	0.00	95.40	2	6,086	0.03%
2018/01/24	1	97.60	0	0.00	98.30	1	6,071	0.02%
2018/01/23	5	103.00	0	0.00	100.00	5	5,920	0.08%
2018/01/22	3	106.02	3	106.33	108.50	0	5,765	0.00%
2018/01/18	0	0.00	2	99.10	103.00	-2	5,541	-0.04%
2018/01/16	2	95.90	0	0.00	96.30	2	5,247	0.04%
2018/01/15	1	93.00	0	0.00	96.60	1	5,072	0.02%
2018/01/11	1	103.00	1	104.50	102.50	0	4,819	0.00%
2018/01/10	1	103.00	0	0.00	105.00	1	4,689	0.02%
2018/01/09	1	110.50	0	0.00	109.00	1	4,688	0.02%
2018/01/05	51	117.98	0	0.00	116.00	51	4,630	1.10%
2018/01/04	1	116.01	10	115.50	117.00	-9	4,571	-0.20%
2018/01/03	6	111.50	18	106.94	111.50	-12	4,456	-0.27%
2018/01/02	3	101.00	0	0.00	101.50	3	4,329	0.07%

景氣復甦！華新科再傳收購案法人估全年 EPS 約4.1元UDN聯合新聞網－5天前

隨景氣逐步復甦，華新科（2492）再傳收購案，聯手佳邦斥資23億通吃私募案，入股晶技（3042），並躍居第一大法人股東下......詳全文

華科集團全數認購晶技私募股華新科持股逾6%成最大法人股東Anue鉅亨－5天前

...詳全文

〈華新科法說〉明年AI PC爆發展望樂觀營運可望重返全盛時期Anue鉅亨－12天前

...詳全文

華新科

券商分點績效/獲利分析

元大-敦化券商分點個股進出
元大-敦化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

元大-敦化 券商分點個股進出 元大-敦化 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

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析