華新科 (2492)-元大-文心興安券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
118.5
漲跌
▼1.0
漲幅
-0.84%
成交量
2,383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: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－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/06/26	0.1	118.50	0	120.00	118.50	0.1	4,204	0.00%
2024/06/25	3.3	118.23	0	0.00	119.50	3.3	4,278	0.08%
2024/06/24	5.3	121.79	1.2	120.58	119.50	4.1	4,236	0.10%
2024/06/21	33.1	120.29	25.7	119.63	121.00	7.4	4,173	0.18%
2024/06/20	6	117.58	6.6	117.62	118.00	-0.6	4,018	-0.02%
2024/06/19	12	118.42	0	117.00	117.00	12	4,021	0.30%
2024/06/18	7.1	118.64	14.4	118.99	119.00	-7.3	4,014	-0.18%
2024/06/17	2	118.50	17	117.91	119.50	-15	4,027	-0.37%
2024/06/14	27	116.15	4.5	118.44	118.00	22.5	3,983	0.57%
2024/06/12	9.2	110.12	0	0.00	111.00	9.2	3,795	0.24%
2024/06/11	6	110.92	1	111.00	111.00	5	3,835	0.13%
2024/06/07	0.1	113.50	23	113.46	113.50	-23	3,836	-0.60%
2024/06/06	1	110.50	1	110.50	110.50	0	3,818	0.00%
2024/06/05	11	113.00	0	0.00	112.50	11	3,787	0.29%
2024/06/04	3	112.50	1	112.50	112.50	2	3,821	0.05%
2024/06/03	1	116.00	1	115.00	115.00	0	3,839	0.00%
2024/05/31	0.1	117.92	0	0.00	114.50	0.1	3,843	0.00%
2024/05/30	1.2	113.42	4	113.00	112.00	-2.8	3,779	-0.07%
2024/05/29	0.3	116.50	0	115.00	114.50	0.3	3,800	0.01%
2024/05/28	3.1	116.49	0	116.00	116.00	3	3,822	0.08%
2024/05/27	1	116.50	6.1	115.33	116.50	-5	3,891	-0.13%
2024/05/24	1.1	110.50	0	0.00	111.00	1.1	3,851	0.03%
2024/05/23	5	111.00	0	0.00	109.50	5	3,875	0.13%
2024/05/22	1	112.00	1	111.50	113.00	0	3,847	0.00%
2024/05/21	0.1	110.00	1	110.00	110.00	-0.9	3,866	-0.02%
2024/05/20	1	110.99	0	0.00	110.50	1	3,888	0.03%
2024/05/17	0	0.00	1	111.50	112.00	-1	3,894	-0.03%
2024/05/16	0	0.00	2	114.00	113.50	-2	3,938	-0.05%
2024/05/15	1	114.50	3	112.50	111.50	-2	3,953	-0.05%
2024/05/14	3	114.83	0	0.00	115.00	3	3,975	0.08%
2024/05/13	1	113.00	1	114.50	114.50	0	3,992	0.00%
2024/05/10	2	113.00	0	0.00	113.00	2	3,985	0.05%
2024/05/08	1	115.00	1	113.50	115.00	0	3,979	0.00%
2024/05/07	2	115.00	0	0.00	115.00	2	3,973	0.05%
2024/05/06	8	116.63	7.1	117.42	116.00	1	3,960	0.02%
2024/05/03	8.1	119.75	19.1	118.59	117.00	-11	3,910	-0.28%
2024/05/02	1	112.50	0	0.00	112.50	1	3,631	0.03%
2024/04/30	1.1	111.59	2	113.25	111.50	-0.9	3,644	-0.02%
2024/04/29	0	0.00	6	113.00	114.50	-6	3,622	-0.17%
2024/04/26	7	107.50	1	108.00	107.00	6	3,558	0.17%
2024/04/25	1	107.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	2	109.25	1	109.00	110.50	1	3,638	0.03%
2024/04/19	5	103.40	3	105.00	104.00	2	3,792	0.05%
2024/04/17	0	0.00	10	105.50	105.00	-10	3,780	-0.26%
2024/04/16	11	107.14	1	106.00	104.50	10	3,764	0.27%
2024/04/15	2	111.00	5	111.90	110.00	-3	3,719	-0.08%
2024/04/12	7	114.43	5	114.30	114.50	2	3,703	0.05%
2024/04/11	4	115.50	4	114.00	113.50	0	3,698	0.00%
2024/04/10	1	119.50	1	118.50	117.50	0	3,684	0.00%
2024/04/09	3	117.83	1	117.02	117.50	2	3,712	0.05%
2024/04/08	4	119.88	12	120.71	118.00	-8	3,718	-0.22%
2024/04/03	18	119.81	1	119.00	119.00	17	3,669	0.46%
2024/04/02	17.1	124.05	14.2	123.12	120.50	2.9	3,630	0.08%
2024/04/01	18	118.28	27.4	120.28	124.00	-9.4	3,358	-0.28%
2024/03/29	7.7	114.79	6.1	114.82	113.00	1.6	3,016	0.05%
2024/03/28	1	111.50	5.3	111.53	111.50	-4.3	2,842	-0.15%
2024/03/27	11	109.00	2	109.00	109.00	9	2,777	0.32%
2024/03/26	2	107.50	3	108.83	109.00	-1	2,790	-0.04%
2024/03/25	5	110.20	5.7	110.39	109.50	-0.7	2,803	-0.03%
2024/03/22	1	107.50	1	108.50	109.50	0	2,835	0.00%
2024/03/21	2	108.75	0	0.00	109.00	2	2,890	0.07%
2024/03/20	3	108.50	0	0.00	107.00	3	3,059	0.10%
2024/03/15	5	106.50	1	107.50	106.50	4	3,214	0.12%
2024/03/14	2	105.75	2.6	107.81	107.50	-0.6	3,330	-0.02%
2024/03/13	0	0.00	6	104.75	103.50	-6	3,348	-0.18%
2024/03/12	4	105.50	0	0.00	105.50	4	3,379	0.12%
2024/03/08	0.7	103.86	0.1	103.50	102.50	0.7	3,657	0.02%
2024/03/07	11	105.41	22.9	104.63	104.50	-11.9	3,746	-0.32%
2024/03/06	3.1	107.23	0.2	108.00	107.00	2.9	3,982	0.07%
2024/03/05	1	108.50	1	108.50	108.00	0	4,272	0.00%
2024/03/04	12.2	109.89	0.1	110.70	109.00	12.1	4,763	0.25%
2024/03/01	1.1	111.60	2	112.50	110.50	-0.9	4,872	-0.02%
2024/02/29	3	112.34	1	112.00	112.00	2	4,915	0.04%
2024/02/27	5	111.20	0	109.00	108.50	5	5,122	0.10%
2024/02/26	2.9	110.16	4	109.88	111.50	-1.1	5,182	-0.02%
2024/02/23	5	114.00	7	111.71	111.50	-2	5,212	-0.04%
2024/02/22	0.1	112.29	1	112.50	113.00	-0.9	5,213	-0.02%
2024/02/21	6.7	113.30	0	0.00	113.00	6.7	5,245	0.13%
2024/02/20	4	112.50	0	113.00	112.50	4	5,234	0.08%
2024/02/19	1	113.00	5.1	113.30	114.00	-4.1	5,224	-0.08%
2024/02/16	1.1	110.18	0	0.00	112.50	1.1	5,225	0.02%
2024/02/15	5	110.40	2	110.50	111.50	3	5,289	0.06%
2024/02/05	1.1	108.05	0	0.00	108.00	1.1	5,281	0.02%
2024/02/02	1	108.50	3	108.50	109.00	-2	5,347	-0.04%
2024/02/01	0.8	108.00	0	0.00	108.00	0.8	5,405	0.01%
2024/01/30	0	0.00	2	109.50	108.00	-2	5,591	-0.04%
2024/01/29	0.3	108.50	0.2	108.50	110.50	0.2	5,693	0.00%
2024/01/26	0.1	108.50	0	0.00	108.00	0.1	5,968	0.00%
2024/01/25	0	0.00	0	110.00	108.50	0	6,316	0.00%
2024/01/23	4	110.01	0	0.00	110.00	4	6,637	0.06%
2024/01/22	0.2	108.50	2	107.00	108.00	-1.8	6,635	-0.03%
2024/01/19	1	108.00	1	107.01	107.50	0	6,628	0.00%
2024/01/18	6	107.33	1	108.00	107.00	5	6,594	0.08%
2024/01/17	54	108.81	10	108.00	107.00	44	6,572	0.67%
2024/01/16	12	111.88	10	111.50	111.00	2	6,437	0.03%
2024/01/15	0.2	115.00	0	0.00	114.50	0.2	6,419	0.00%
2024/01/12	2	110.75	0	0.00	110.00	2	6,378	0.03%
2024/01/10	0	112.00	0	0.00	111.50	0	6,356	0.00%
2024/01/09	1	113.00	1.1	113.09	113.00	-0.1	6,372	0.00%
2024/01/08	0.1	115.50	0	114.50	114.00	0.1	6,387	0.00%
2024/01/05	0	0.00	2	116.75	116.00	-2	6,411	-0.03%
2024/01/04	4	116.63	3	117.33	116.00	1	6,476	0.02%
2024/01/03	3	118.83	0	119.00	118.00	3	6,470	0.05%
2024/01/02	1.1	121.60	2	125.00	121.00	-0.9	6,421	-0.01%
2023/12/29	47	122.13	0	0.00	123.00	47	6,388	0.74%
2023/12/28	2	123.50	1.1	123.05	123.00	0.9	6,380	0.01%
2023/12/27	2.2	122.00	0	0.00	122.00	2.2	6,349	0.03%
2023/12/26	0.4	124.17	2	123.00	122.50	-1.6	6,324	-0.02%
2023/12/25	0	0.00	2.2	124.00	124.00	-2.2	6,276	-0.03%
2023/12/22	2	122.01	0	0.00	122.00	2	6,259	0.03%
2023/12/21	0	123.50	2	123.50	123.50	-2	6,230	-0.03%
2023/12/20	0.1	124.75	0.2	125.00	124.50	-0.2	6,209	0.00%
2023/12/19	2.2	126.13	4	125.50	125.00	-1.8	6,196	-0.03%
2023/12/18	5	128.40	0	0.00	128.50	5	6,165	0.08%
2023/12/15	3.2	131.06	0	131.00	130.50	3.1	6,163	0.05%
2023/12/14	1.5	136.50	1	136.00	134.00	0.5	6,053	0.01%
2023/12/13	3	132.83	0	0.00	132.50	3	5,999	0.05%
2023/12/12	0.1	132.00	0	132.00	132.00	0	5,991	0.00%
2023/12/11	5	136.49	4	136.13	134.50	1	5,960	0.02%
2023/12/08	2.2	131.57	2	132.50	132.50	0.2	5,858	0.00%
2023/12/07	3	134.50	0	133.50	133.00	3	5,800	0.05%
2023/12/06	6	134.09	0	0.00	134.00	6	5,791	0.10%
2023/12/05	11.2	139.35	17	138.06	136.50	-5.8	5,742	-0.10%
2023/12/04	1.1	142.05	2.1	141.49	140.50	-1	5,676	-0.02%
2023/12/01	17.3	141.19	15.2	141.61	140.00	2.1	5,655	0.04%
2023/11/30	17.1	139.14	9.2	138.05	136.50	8	5,545	0.14%
2023/11/29	32.5	135.94	43	136.80	139.50	-10.6	5,607	-0.19%
2023/11/28	8	122.76	11	124.10	127.00	-3	5,566	-0.05%
2023/11/27	9	121.89	18.4	120.35	120.00	-9.4	5,470	-0.17%
2023/11/24	31.4	125.23	18	126.08	124.00	13.4	5,395	0.25%
2023/11/23	6	121.67	3	122.00	122.00	3	5,097	0.06%
2023/11/22	0	121.50	5	118.60	120.00	-5	4,996	-0.10%
2023/11/21	0	116.50	2	117.50	116.50	-2	4,921	-0.04%
2023/11/20	5	116.30	0	117.00	116.00	5	4,900	0.10%
2023/11/17	1.1	117.74	1.2	119.00	119.50	-0.1	4,843	0.00%
2023/11/16	2	117.25	0	0.00	117.00	2	4,848	0.04%
2023/11/15	3	117.33	0	0.00	117.00	3	4,832	0.06%
2023/11/14	17	117.41	16.1	117.78	116.50	0.9	4,799	0.02%
2023/11/13	5	120.50	6.1	121.10	121.50	-1.1	4,733	-0.02%
2023/11/10	15	121.33	15	121.33	121.50	0	4,696	0.00%
2023/11/09	1	124.00	0	0.00	124.00	1	4,613	0.02%
2023/11/08	7.4	124.27	8.1	124.43	123.50	-0.8	4,562	-0.02%
2023/11/07	3	124.33	5.1	124.39	124.50	-2.1	4,481	-0.05%
2023/11/06	1	123.97	23.3	123.04	123.50	-22.3	4,397	-0.51%
2023/11/03	45	122.52	26	123.21	122.00	19	4,290	0.44%
2023/11/02	8.1	117.45	122	115.60	118.50	-113.9	4,019	-2.83%	大賣/鉅額交易
2023/11/01	10	111.65	19	112.79	111.00	-9	3,663	-0.25%
2023/10/31	2	104.50	1.1	104.71	104.50	0.9	3,393	0.03%
2023/10/30	0	0.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/27	2	104.50	7.1	103.70	103.00	-5.1	3,394	-0.15%
2023/10/26	3	103.66	2	105.00	103.50	1	3,399	0.03%
2023/10/25	1	107.50	10	108.75	107.50	-9	3,411	-0.26%
2023/10/24	12	108.17	14	108.11	108.50	-2	3,414	-0.06%
2023/10/20	7	104.86	4	105.00	106.50	3	3,405	0.09%
2023/10/19	0	0.00	12	104.50	106.00	-12	3,429	-0.35%
2023/10/18	2	105.00	2	105.00	105.50	0	3,449	0.00%
2023/10/17	12	107.42	14.1	108.46	107.00	-2.1	3,445	-0.06%
2023/10/16	0	107.50	0	0.00	108.50	0	3,457	0.00%
2023/10/13	9	106.44	8	107.25	108.00	1	3,490	0.03%
2023/10/12	1	102.50	5.1	104.93	108.00	-4.1	3,510	-0.12%
2023/10/11	2	100.75	2	101.75	102.00	0	3,454	0.00%
2023/10/06	1.1	100.00	0.2	100.00	99.90	0.9	3,476	0.03%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	1	99.10	0	0.00	99.30	1	3,489	0.03%
2023/10/03	1	100.50	0	101.00	100.50	1	3,477	0.03%
2023/09/28	50	102.00	0	0.00	102.50	50	3,482	1.44%
2023/09/27	3	101.00	0	0.00	102.00	3	3,494	0.09%
2023/09/26	0.1	102.50	0.1	100.50	101.50	0	3,495	0.00%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/22	0	102.50	4.1	102.62	103.50	-4.1	3,520	-0.12%
2023/09/21	9	100.44	6	99.63	99.60	3	3,548	0.08%
2023/09/20	3.2	104.52	1	103.00	103.50	2.2	3,493	0.06%
2023/09/19	4	107.38	2	107.97	106.00	2	3,442	0.06%
2023/09/18	7	107.86	0	0.00	108.00	7	3,369	0.21%
2023/09/15	1	108.42	2.3	108.08	108.00	-1.2	3,331	-0.04%
2023/09/14	1	106.48	7	106.43	107.00	-6	3,297	-0.18%
2023/09/13	2	105.50	0.2	106.00	105.50	1.9	3,280	0.06%
2023/09/12	3	105.01	3	106.00	106.00	0	3,264	0.00%
2023/09/11	3	105.33	3	105.50	105.00	0	3,251	0.00%
2023/09/08	9	105.11	11	105.55	106.00	-2	3,229	-0.06%
2023/09/07	9	108.11	7	107.07	106.50	2	3,205	0.06%
2023/09/06	5	108.30	7.3	108.53	111.00	-2.3	3,129	-0.07%
2023/09/05	9.3	107.57	12.1	109.08	107.50	-2.8	3,044	-0.09%
2023/09/04	26.1	108.90	14.8	108.49	107.00	11.2	2,971	0.38%
2023/09/01	1.1	103.49	20.2	105.07	108.00	-19.1	2,638	-0.72%
2023/08/31	4	98.60	6.5	97.63	98.60	-2.5	2,250	-0.11%
2023/08/30	0	0.00	0.1	96.36	95.90	-0.1	2,274	0.00%
2023/08/29	0	0.00	1	95.80	95.80	-1	2,332	-0.04%
2023/08/28	2	95.25	2	95.65	94.90	0	2,361	0.00%
2023/08/25	1	95.40	0	0.00	95.00	1	2,442	0.04%
2023/08/24	0.1	94.90	1	95.10	95.40	-0.9	2,458	-0.04%
2023/08/23	1	95.70	3.1	96.10	95.50	-2.1	2,473	-0.08%
2023/08/22	0	0.00	2	96.55	96.30	-2	2,500	-0.08%
2023/08/21	1	94.60	2	95.20	94.90	-1	2,482	-0.04%
2023/08/18	1	95.50	1	94.70	94.50	0	2,490	0.00%
2023/08/17	0	0.00	1	93.40	94.00	-1	2,490	-0.04%
2023/08/16	0.1	90.10	1	91.40	91.30	-0.9	2,480	-0.04%
2023/08/15	0	0.00	0.1	91.80	91.10	-0.1	2,505	0.00%
2023/08/14	0.1	91.40	2	92.10	91.10	-2	2,540	-0.08%
2023/08/11	0	0.00	2	91.85	91.50	-2	2,558	-0.08%
2023/08/10	0	90.60	0	0.00	90.00	0	2,589	0.00%
2023/08/09	2	90.80	0	0.00	90.30	2	2,610	0.08%
2023/08/08	1.1	91.73	1	91.30	91.30	0.1	2,629	0.00%
2023/08/07	0	0.00	4	92.75	92.70	-4	2,650	-0.15%
2023/08/04	1	92.90	0.1	93.80	93.00	1	2,678	0.04%
2023/08/02	3.2	93.89	0	0.00	93.30	3.2	2,678	0.12%
2023/08/01	0	94.90	0.1	96.00	94.70	0	2,797	0.00%
2023/07/31	0	96.10	1	96.70	94.90	-1	2,977	-0.03%
2023/07/28	0.1	96.15	5	96.34	95.70	-4.9	2,962	-0.17%
2023/07/27	1	95.90	0.1	96.00	95.90	0.9	2,936	0.03%
2023/07/26	0	0.00	0.1	94.00	94.00	-0.1	2,922	0.00%
2023/07/25	1.1	94.56	0	0.00	95.00	1.1	2,934	0.04%
2023/07/24	3.2	95.21	0.3	94.80	94.10	2.9	2,945	0.10%
2023/07/21	51.2	97.00	0	0.00	97.30	51.2	2,935	1.74%
2023/07/20	0	0.00	4	99.88	99.80	-4	2,954	-0.14%
2023/07/19	0.2	99.00	0.1	99.80	98.50	0.1	2,970	0.00%
2023/07/18	0.2	99.19	1	102.50	99.30	-0.8	3,009	-0.03%
2023/07/17	3.4	99.32	2	100.50	100.50	1.4	2,991	0.05%
2023/07/14	0	0.00	3	98.03	97.90	-3	2,973	-0.10%
2023/07/13	1	97.40	2	98.34	96.40	-1	3,004	-0.03%
2023/07/12	0.2	96.40	2	96.60	95.60	-1.8	3,029	-0.06%
2023/07/11	0	0.00	1	96.10	96.60	-1	3,173	-0.03%
2023/07/10	3	94.70	0	0.00	94.30	3	3,359	0.09%
2023/07/05	2	97.15	7	97.11	96.10	-5	3,830	-0.13%
2023/07/04	0	96.70	7	96.31	96.60	-7	3,818	-0.18%
2023/07/03	1	96.50	6	96.72	96.50	-5	3,832	-0.13%
2023/06/30	6.9	95.79	0	0.00	95.40	6.9	3,864	0.18%
2023/06/29	0.2	97.00	2.1	97.23	96.80	-1.9	3,841	-0.05%
2023/06/27	0	0.00	2	94.05	93.60	-2	3,781	-0.05%
2023/06/26	0.1	94.78	0	0.00	94.80	0.1	3,767	0.00%
2023/06/21	1	95.50	0	0.00	94.90	1	3,782	0.03%
2023/06/19	0.1	95.76	1	95.80	95.30	-0.9	3,758	-0.02%
2023/06/16	0.2	96.50	2	95.30	95.80	-1.8	3,753	-0.05%
2023/06/14	0.3	95.80	0	0.00	95.70	0.3	3,742	0.01%
2023/06/13	3	95.93	1	95.80	96.10	2	3,752	0.05%
2023/06/12	4.1	94.53	0	0.00	94.80	4.1	3,752	0.11%
2023/06/08	7.4	96.21	1	96.80	95.10	6.4	3,694	0.17%
2023/06/07	2.1	99.10	1	98.80	99.10	1.1	3,651	0.03%
2023/06/06	7	100.98	4	99.68	99.00	3	3,634	0.08%
2023/06/05	7.1	103.80	6.1	105.07	104.50	1.1	3,576	0.03%
2023/06/02	3	104.83	13.1	105.34	105.50	-10.1	3,542	-0.28%
2023/05/31	11	103.27	16.2	103.37	104.00	-5.2	3,541	-0.15%
2023/05/30	4.2	100.48	0	0.00	100.00	4.2	3,488	0.12%
2023/05/29	2	100.50	0	0.00	101.00	2	3,544	0.06%
2023/05/26	1.5	99.13	3	99.53	100.50	-1.5	3,572	-0.04%
2023/05/25	2.4	99.31	0	0.00	99.50	2.4	3,578	0.07%
2023/05/24	0.3	99.34	1	99.40	100.00	-0.7	3,610	-0.02%
2023/05/23	2	100.00	1	100.00	100.00	1	3,626	0.03%
2023/05/22	0.5	100.00	1	100.50	100.50	-0.5	3,656	-0.01%
2023/05/19	2	99.65	2	99.55	98.60	0	3,757	0.00%
2023/05/18	2	99.90	0	0.00	100.00	2	3,904	0.05%
2023/05/17	2.1	99.18	3	99.20	98.40	-0.9	3,903	-0.02%
2023/05/16	0	0.00	5	97.26	98.20	-5	3,933	-0.13%
2023/05/15	1	93.90	1	94.40	95.20	0	3,896	0.00%
2023/05/12	7	95.98	3	95.33	95.70	4	3,887	0.10%
2023/05/11	0.1	99.00	3	96.60	96.60	-2.9	3,945	-0.07%
2023/05/10	2	98.90	5	99.64	98.70	-3	3,936	-0.08%
2023/05/09	2	98.60	2	98.60	99.00	0	3,924	0.00%
2023/05/08	9	100.97	0.1	99.90	99.80	8.9	3,908	0.23%
2023/05/05	4.2	102.12	5	100.06	102.00	-0.8	3,817	-0.02%
2023/05/04	0	0.00	0.1	94.50	94.30	-0.1	3,859	0.00%
2023/05/03	1.1	94.32	0	0.00	94.60	1.1	4,051	0.03%
2023/05/02	2	95.32	0	0.00	95.90	2	4,090	0.05%
2023/04/28	1	95.54	0	0.00	95.40	1	4,112	0.03%
2023/04/27	1	94.00	0	0.00	93.70	1	4,077	0.02%
2023/04/26	0	0.00	1	93.90	94.00	-1	4,061	-0.02%
2023/04/25	5	94.01	0	0.00	93.30	5	4,030	0.12%
2023/04/24	1	96.70	0	0.00	96.70	1	3,990	0.03%
2023/04/21	3.1	99.36	123	98.19	97.10	-119.9	3,959	-3.03%	大賣/鉅額交易
2023/04/20	1	104.50	2	102.00	102.00	-1	3,892	-0.03%
2023/04/19	0	0.00	19.1	104.00	103.00	-19.1	3,884	-0.49%
2023/04/18	8	107.75	2	108.00	106.00	6	3,843	0.16%
2023/04/17	10	108.40	0	107.00	107.00	10	3,789	0.26%
2023/04/14	47	110.55	7	110.79	110.50	40	3,725	1.07%
2023/04/13	90.1	109.75	7	110.36	109.00	83.1	3,574	2.32%
2023/04/12	6	106.92	12	108.92	110.00	-6	3,373	-0.18%
2023/04/11	0	0.00	10.1	102.35	102.50	-10.1	3,130	-0.32%
2023/04/10	43	100.33	69	101.85	100.00	-26	3,037	-0.86%
2023/04/07	1	94.20	0	0.00	94.70	1	2,876	0.03%
2023/04/06	3	94.53	0	0.00	94.70	3	2,867	0.10%
2023/03/31	0	0.00	3	97.57	96.70	-3	2,850	-0.11%
2023/03/30	0	0.00	1	95.80	95.50	-1	2,825	-0.04%
2023/03/29	6	93.92	0	0.00	94.10	6	2,840	0.21%
2023/03/28	2	94.70	0	0.00	94.80	2	2,858	0.07%
2023/03/24	0	0.00	4	97.40	98.00	-4	2,895	-0.14%
2023/03/23	2	96.30	1	96.60	96.20	1	2,865	0.04%
2023/03/22	1.1	94.72	0	95.70	95.20	1.1	2,848	0.04%
2023/03/21	10	95.10	0	0.00	94.20	10	2,870	0.35%
2023/03/20	0	0.00	2	94.30	94.10	-2	2,897	-0.07%
2023/03/17	0.2	93.30	2	93.60	92.90	-1.8	2,906	-0.06%
2023/03/16	3.1	93.18	0	92.70	92.90	3.1	2,893	0.11%
2023/03/15	0	94.10	4	94.68	94.70	-4	2,884	-0.14%
2023/03/14	3	93.63	0	0.00	93.50	3	2,882	0.10%
2023/03/13	2.2	94.56	8	94.79	95.00	-5.8	2,909	-0.20%
2023/03/10	5.2	96.35	1.4	95.61	95.30	3.8	2,904	0.13%
2023/03/09	6.1	99.03	4	99.50	98.70	2.1	2,871	0.07%
2023/03/08	5	100.60	10	101.45	100.50	-5	2,855	-0.17%
2023/03/07	3	102.50	2	102.25	102.00	1	2,838	0.04%
2023/03/06	0	0.00	2.1	100.52	102.00	-2.1	2,805	-0.07%
2023/03/03	4	97.90	3	97.53	97.60	1	2,749	0.04%
2023/03/02	1.4	97.33	2.5	96.52	95.90	-1.1	2,722	-0.04%
2023/03/01	9	97.01	3	96.50	97.10	6	2,690	0.22%
2023/02/24	2	100.75	11	100.95	100.50	-9	2,619	-0.34%
2023/02/23	1	99.01	6.2	100.31	101.00	-5.2	2,578	-0.20%
2023/02/22	2	99.20	1	98.30	98.10	1	2,553	0.04%
2023/02/21	1.4	101.00	0	0.00	101.00	1.4	2,515	0.06%
2023/02/20	0	0.00	2.2	101.62	100.50	-2.2	2,502	-0.09%
2023/02/17	15.5	101.51	2	99.90	101.00	13.5	2,476	0.55%
2023/02/16	6.3	99.88	10	99.47	100.50	-3.8	2,360	-0.16%
2023/02/15	1	95.30	1.1	94.29	93.90	-0.1	2,239	0.00%
2023/02/14	0.1	94.70	3.1	95.17	95.70	-3	2,217	-0.13%
2023/02/13	1.1	93.07	5	92.60	93.70	-3.9	2,211	-0.18%
2023/02/10	3	94.10	1	94.30	93.00	2	2,224	0.09%
2023/02/09	10.1	95.24	10	95.01	94.80	0.1	2,220	0.00%
2023/02/08	1	99.50	1	99.40	98.70	0	2,154	0.00%
2023/02/07	3	97.73	2	98.20	98.50	1	2,151	0.05%
2023/02/06	1.1	98.68	1	98.89	98.70	0.1	2,182	0.00%
2023/02/03	1.1	101.93	4	100.75	100.00	-3	2,200	-0.13%
2023/02/02	8.2	101.74	12	101.04	101.50	-3.8	2,212	-0.17%
2023/02/01	6	95.57	8.2	96.12	98.80	-2.2	2,022	-0.11%
2023/01/31	3.1	88.76	3	89.60	89.90	0.1	1,830	0.01%
2023/01/17	1	83.70	0	0.00	84.00	1	1,776	0.06%
2023/01/16	1	85.50	1	84.70	84.50	0	1,794	0.00%
2023/01/13	0.2	85.14	0	0.00	84.10	0.2	1,796	0.01%
2023/01/11	0.1	85.25	10	85.10	85.60	-9.9	1,832	-0.54%
2023/01/10	1.1	84.91	0	0.00	86.00	1.1	1,854	0.06%
2023/01/09	0	0.00	2.1	84.35	85.60	-2.1	1,859	-0.11%
2023/01/06	0	0.00	0	82.50	82.40	0	1,844	0.00%
2023/01/05	0	0.00	2	81.30	81.00	-2	1,850	-0.11%
2023/01/04	10	80.80	1	80.40	80.90	9	1,856	0.49%
2023/01/03	1	79.00	0	0.00	79.20	1	1,859	0.05%
2022/12/30	0	0.00	1	79.30	79.00	-1	1,868	-0.05%
2022/12/22	0	0.00	0.1	79.70	79.80	-0.1	1,986	-0.01%
2022/12/21	0	77.70	4	77.35	77.50	-4	1,990	-0.20%
2022/12/19	1	80.40	0	0.00	80.50	1	1,998	0.05%
2022/12/16	0.1	81.10	0	0.00	81.00	0.1	1,986	0.01%
2022/12/15	1.1	82.92	0	0.00	82.80	1.1	1,961	0.05%
2022/12/13	2	82.80	0	0.00	81.90	2	1,988	0.10%
2022/12/12	0	0.00	0.1	81.10	84.50	-0.1	1,974	0.00%
2022/12/09	1	82.40	0	0.00	82.10	1	1,964	0.05%
2022/12/06	0	0.00	0	85.80	85.80	0	1,964	0.00%
2022/12/05	1	90.20	0	0.00	89.00	1	1,998	0.05%
2022/12/02	2	88.10	1	88.00	88.40	1	2,000	0.05%
2022/12/01	0.1	88.35	1	88.30	87.90	-0.9	1,998	-0.05%
2022/11/28	2	83.75	1	83.50	84.10	1	1,976	0.05%
2022/11/24	0.1	86.40	0	85.30	86.40	0.1	1,993	0.00%
2022/11/21	0.3	86.18	0	0.00	85.20	0.3	2,018	0.01%
2022/11/18	0	0.00	2	87.85	86.90	-2	2,012	-0.10%
2022/11/17	0.5	87.46	0	0.00	88.40	0.5	2,003	0.02%
2022/11/16	1.1	87.58	0	87.40	87.30	1.1	1,996	0.06%
2022/11/15	0	0.00	1	87.90	88.40	-1	1,980	-0.05%
2022/11/14	0	0.00	1	86.20	86.60	-1	1,965	-0.05%
2022/11/11	2	85.95	2	87.00	85.60	0	1,977	0.00%
2022/11/10	2.5	84.21	0	0.00	84.70	2.5	1,929	0.13%
2022/11/09	0	0.00	2	83.95	84.10	-2	1,921	-0.10%
2022/11/08	0.2	81.90	2	81.95	81.20	-1.8	1,873	-0.10%
2022/11/07	1	81.50	1	80.30	81.40	0	1,855	0.00%
2022/11/04	2	81.30	0	0.00	81.70	2	1,840	0.11%
2022/11/03	2.2	80.53	10	80.30	80.60	-7.8	1,832	-0.43%
2022/11/02	14	79.57	0	0.00	79.50	14	1,824	0.77%
2022/11/01	0	0.00	6	80.95	81.50	-6	1,785	-0.34%
2022/10/31	0	0.00	5	76.48	79.00	-5	1,729	-0.29%
2022/10/28	4	76.35	0	0.00	73.10	4	1,671	0.24%
2022/10/27	0	0.00	1	78.50	79.00	-1	1,631	-0.06%
2022/10/26	2	76.75	1	77.00	77.00	1	1,639	0.06%
2022/10/25	1	76.60	1	77.30	77.00	0	1,637	0.00%
2022/10/24	0	0.00	3	76.30	76.80	-3	1,620	-0.19%
2022/10/21	1.1	73.93	0	0.00	73.50	1.1	1,610	0.07%
2022/10/20	8.1	75.99	2	76.75	75.30	6.1	1,606	0.38%
2022/10/19	0.2	77.90	4	77.80	78.00	-3.8	1,591	-0.24%
2022/10/18	3	77.47	2	78.45	79.00	1	1,565	0.06%
2022/10/17	1	73.40	1	76.10	76.90	0	1,562	0.00%
2022/10/14	0	0.00	2	74.90	75.30	-2	1,580	-0.13%
2022/10/13	1	73.80	0	72.40	71.90	1	1,593	0.06%
2022/10/12	3	74.83	3	75.53	74.80	0	1,603	0.00%
2022/10/11	5	74.86	0	0.00	74.60	5	1,618	0.31%
2022/10/06	0	79.00	0	0.00	78.90	0	1,637	0.00%
2022/10/05	3	78.10	4	78.23	78.20	-1	1,639	-0.06%
2022/10/03	1	74.50	0	0.00	74.00	1	1,648	0.06%
2022/09/29	1	75.50	0	0.00	75.20	1	1,690	0.06%
2022/09/28	3.1	75.95	0	0.00	73.30	3.1	1,679	0.18%
2022/09/27	0	0.00	5	77.20	78.10	-5	1,687	-0.30%
2022/09/23	1	84.40	0	0.00	83.40	1	1,758	0.06%
2022/09/21	1	85.80	0	0.00	85.40	1	1,782	0.06%
2022/09/19	1	87.10	1	87.20	87.20	0	1,758	0.00%
2022/09/16	1	89.89	0	0.00	88.40	1	1,762	0.06%
2022/09/15	1	91.10	0	0.00	90.50	1	1,767	0.06%
2022/09/14	1	90.10	4	90.00	91.60	-3	1,772	-0.17%
2022/09/13	4	92.58	0	0.00	92.90	4	1,776	0.23%
2022/09/12	1	92.82	3	92.53	92.90	-2	1,817	-0.11%
2022/09/08	1.1	87.14	1	88.80	87.40	0.1	1,799	0.01%
2022/09/07	0	84.60	0	0.00	84.20	0	1,786	0.00%
2022/09/05	0	0.00	4	87.60	87.40	-4	1,820	-0.22%
2022/09/01	1	90.90	0	0.00	90.20	1	1,837	0.05%
2022/08/30	0.1	90.70	0	0.00	91.60	0.1	1,817	0.01%
2022/08/26	0.1	95.00	0	0.00	95.00	0.1	1,823	0.01%
2022/08/25	0.1	93.69	1	93.30	94.00	-0.9	1,843	-0.05%
2022/08/23	0	0.00	1	92.60	92.60	-1	1,860	-0.05%
2022/08/19	9	93.92	0	0.00	94.80	9	1,950	0.46%
2022/08/18	1	92.00	0	0.00	93.40	1	1,949	0.05%
2022/08/15	1	93.90	1	94.20	94.70	0	1,914	0.00%
2022/08/12	1	91.40	0	0.00	93.50	1	1,913	0.05%
2022/08/10	5	89.90	0	0.00	89.50	5	1,954	0.26%
2022/08/08	1	94.50	0	0.00	94.00	1	1,963	0.05%
2022/08/04	1	95.10	0	0.00	94.70	1	2,001	0.05%
2022/08/03	0	0.00	1	97.00	96.40	-1	2,033	-0.05%
2022/08/02	0	0.00	1	97.40	96.00	-1	2,068	-0.05%
2022/08/01	2	99.60	1	99.39	99.40	1	2,112	0.05%
2022/07/29	2	101.50	1	101.00	101.50	1	2,144	0.05%
2022/07/28	0	0.00	1	100.00	101.00	-1	2,169	-0.05%
2022/07/27	0	101.00	0	0.00	101.50	0	2,218	0.00%
2022/07/22	2	103.00	1	101.50	102.00	1	2,232	0.04%
2022/07/21	0.1	101.50	1	100.50	102.50	-0.9	2,237	-0.04%
2022/07/20	3	100.00	0	0.00	98.80	3	2,209	0.14%
2022/07/19	1	101.00	2	100.20	99.90	-1	2,217	-0.05%
2022/07/13	0	0.00	1	93.77	92.00	-1	2,215	-0.05%
2022/07/12	1	91.00	0	0.00	90.00	1	2,209	0.05%
2022/07/11	1	91.60	0	0.00	91.50	1	2,197	0.05%
2022/07/08	0	0.00	4	95.63	94.50	-4	2,180	-0.18%
2022/07/07	0	0.00	1	90.70	91.40	-1	2,129	-0.05%
2022/07/05	1	86.80	0	0.00	88.60	1	2,149	0.05%
2022/07/04	2	85.75	2	86.35	85.80	0	2,128	0.00%
2022/07/01	1	84.00	13	84.01	82.70	-12	2,102	-0.57%
2022/06/29	2	93.45	5	93.28	93.10	-3	2,000	-0.15%
2022/06/28	2	95.75	2	95.45	95.20	0	1,986	0.00%
2022/06/27	0	97.90	2	97.15	97.90	-2	1,996	-0.10%
2022/06/24	0	95.20	1.5	95.33	95.00	-1.5	1,995	-0.07%
2022/06/22	0	93.80	0	0.00	93.10	0	1,977	0.00%
2022/06/20	2	96.25	17	96.00	94.50	-15	1,961	-0.76%
2022/06/16	2	105.50	0	0.00	103.00	2	1,869	0.11%
2022/06/15	0	0.00	6	105.00	105.50	-6	1,869	-0.32%
2022/06/13	2	109.49	0	0.00	107.00	2	1,903	0.11%
2022/06/10	3	113.67	0	0.00	113.50	3	1,898	0.16%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	0	0.00	0	120.00	118.00	0	1,893	0.00%
2022/06/07	1	118.50	1	118.00	118.00	0	1,903	0.00%
2022/06/06	0	0.00	0.5	118.50	120.00	-0.5	1,916	-0.03%
2022/06/01	1	116.00	5	116.50	116.50	-4	1,952	-0.20%
2022/05/30	3	116.01	1	117.00	116.50	2	1,952	0.10%
2022/05/27	0	0.00	1	114.00	116.00	-1	1,899	-0.05%
2022/05/26	2	111.50	1	111.00	111.00	1	1,893	0.05%
2022/05/25	0	0.00	1	111.50	111.00	-1	1,904	-0.05%
2022/05/24	2	110.50	0	0.00	108.00	2	1,942	0.10%
2022/05/23	1	112.00	0	0.00	111.50	1	1,969	0.05%
2022/05/19	1	110.50	0	0.00	111.00	1	2,006	0.05%
2022/05/18	6	113.50	4	113.50	113.00	2	2,013	0.10%
2022/05/17	4	111.50	12	110.04	112.50	-8	1,983	-0.40%
2022/05/16	1	106.00	4	106.00	106.50	-3	1,962	-0.15%
2022/05/13	0	106.00	2	105.75	106.50	-2	1,960	-0.10%
2022/05/12	3	106.17	1	107.50	104.00	2	1,959	0.10%
2022/05/11	6	107.08	1	107.00	107.00	5	1,937	0.26%
2022/05/10	0	0.00	4	109.00	109.50	-4	1,916	-0.21%
2022/05/09	1	108.50	3	108.00	108.50	-2	1,890	-0.11%
2022/05/06	3.1	113.50	3	113.17	113.00	0.1	1,844	0.01%
2022/05/05	10	118.05	13	118.31	118.00	-3	1,829	-0.16%
2022/05/04	10	118.00	10.6	117.65	117.50	-0.6	1,823	-0.03%
2022/05/03	1	123.00	0	0.00	123.50	1	1,783	0.06%
2022/04/29	0	122.50	0	0.00	122.50	0	1,790	0.00%
2022/04/28	1	121.00	2	121.50	122.50	-1	1,798	-0.06%
2022/04/27	1.1	120.23	0	0.00	121.00	1.1	1,787	0.06%
2022/04/26	10	122.50	7	121.21	121.00	3	1,777	0.17%
2022/04/25	1	125.50	0	0.00	121.50	1	1,827	0.05%
2022/04/22	2	129.00	0	0.00	129.00	2	1,809	0.11%
2022/04/21	0	132.00	4.1	130.27	132.00	-4.1	1,832	-0.22%
2022/04/20	6	128.50	8	129.00	129.00	-2	1,853	-0.11%
2022/04/19	3	129.00	3	131.00	129.50	0	1,855	0.00%
2022/04/18	3	127.83	0	0.00	128.00	3	1,927	0.16%
2022/04/15	0.1	128.50	1	130.00	129.00	-0.9	1,936	-0.05%
2022/04/14	0	132.00	0	0.00	131.50	0	1,985	0.00%
2022/04/13	0	0.00	4	130.75	132.00	-4	2,013	-0.20%
2022/04/12	0.3	129.00	1	129.00	128.00	-0.7	2,103	-0.03%
2022/04/11	5	131.09	1	135.50	128.50	4	2,361	0.17%
2022/04/08	2	136.00	0.1	136.00	136.00	1.9	2,391	0.08%
2022/04/07	4.1	137.98	0	0.00	135.50	4.1	2,394	0.17%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/04/01	3	140.50	3	140.50	141.00	0	2,389	0.00%
2022/03/31	2	144.00	2	143.00	142.00	0	2,416	0.00%
2022/03/30	0	0.00	1	143.50	143.50	-1	2,449	-0.04%
2022/03/29	1	139.50	0	0.00	141.00	1	2,473	0.04%
2022/03/28	1	139.00	1	140.50	140.00	0	2,517	0.00%
2022/03/24	1	143.00	0	0.00	144.00	1	2,548	0.04%
2022/03/23	2	145.75	1	145.02	145.00	1	2,577	0.04%
2022/03/22	1	143.51	2	145.00	145.00	-1	2,617	-0.04%
2022/03/21	3	144.50	2	143.50	144.00	1	2,726	0.04%
2022/03/18	3	141.50	5.1	142.32	144.00	-2.1	2,776	-0.07%
2022/03/17	0	144.50	3	143.67	144.50	-3	2,810	-0.11%
2022/03/16	8.1	138.98	0	0.00	136.00	8.1	2,793	0.29%
2022/03/15	11	138.95	11	138.09	138.50	0	2,798	0.00%
2022/03/14	0.1	141.00	0	0.00	141.50	0.1	2,835	0.00%
2022/03/11	1	141.50	1	141.00	141.50	0	2,949	0.00%
2022/03/10	0	0.00	22	142.98	142.50	-22	2,981	-0.74%
2022/03/09	3	139.67	2	139.50	139.50	1	3,012	0.03%
2022/03/08	8	139.50	2	141.50	138.00	6	3,068	0.20%
2022/03/07	12	142.00	1	143.00	142.00	11	3,125	0.35%
2022/03/04	1	148.50	0.5	148.49	148.00	0.5	3,559	0.01%
2022/03/03	3	150.33	0	0.00	150.00	3	3,658	0.08%
2022/03/02	3	150.01	3	151.00	151.00	0	3,710	0.00%
2022/03/01	0	0.00	3	151.67	151.00	-3	3,751	-0.08%
2022/02/25	2	146.75	1	147.00	146.00	1	3,827	0.03%
2022/02/24	3.1	147.20	4	147.00	146.50	-0.9	3,894	-0.02%
2022/02/23	3	151.33	1.2	151.58	151.50	1.8	3,966	0.05%
2022/02/22	3.1	155.77	0	153.50	153.50	3.1	4,041	0.08%
2022/02/21	1	156.50	4.1	156.99	157.50	-3.1	4,181	-0.07%
2022/02/18	2.1	156.26	0.3	156.52	157.00	1.8	4,352	0.04%
2022/02/16	0	0.00	3	158.00	158.50	-3	4,434	-0.07%
2022/02/15	1.2	155.75	1	156.50	155.00	0.2	4,472	0.00%
2022/02/14	1	155.00	0	155.00	154.50	1	4,496	0.02%
2022/02/11	1	158.50	0	0.00	159.50	1	4,542	0.02%
2022/02/10	0	158.50	3	159.00	158.50	-3	4,635	-0.06%
2022/02/09	2	156.77	1	157.50	158.50	1	4,670	0.02%
2022/02/08	0	157.00	0	0.00	156.50	0	4,725	0.00%
2022/02/07	1	152.50	2	153.75	153.50	-1	4,964	-0.02%
2022/01/25	2	152.00	0	0.00	151.00	2	5,207	0.04%
2022/01/24	0	0.00	2	153.25	154.00	-2	5,208	-0.04%
2022/01/21	3	155.33	2	155.75	155.50	1	5,227	0.02%
2022/01/20	0	0.00	1	158.50	158.50	-1	5,272	-0.02%
2022/01/19	2.1	156.26	1	156.50	156.50	1.1	5,293	0.02%
2022/01/18	7	160.77	2	159.75	157.50	5	5,301	0.10%
2022/01/17	0	0.00	2	156.75	157.00	-2	5,263	-0.04%
2022/01/14	1	153.02	2	152.00	154.50	-1	5,266	-0.02%
2022/01/13	1	156.00	6	154.17	154.50	-5	5,271	-0.09%
2022/01/12	2	156.00	0	0.00	156.00	2	5,279	0.04%
2022/01/11	8	162.12	2	162.75	160.50	6	5,269	0.11%
2022/01/10	1	167.50	1	167.50	167.50	0	5,210	0.00%
2022/01/07	7.1	169.42	1	173.00	167.00	6.1	5,231	0.12%
2022/01/06	14	171.68	1	170.50	171.50	13	5,233	0.25%
2022/01/05	18.1	174.97	3	174.33	173.00	15.1	5,265	0.29%
2022/01/04	9	175.50	25	176.42	177.00	-16	5,217	-0.31%
2022/01/03	2.7	169.00	6.2	170.16	171.00	-3.5	4,972	-0.07%
2021/12/30	0	0.00	3	166.67	167.00	-3	4,978	-0.06%
2021/12/29	0.1	167.00	0	0.00	166.50	0.1	5,008	0.00%
2021/12/28	1	167.50	1	167.50	167.50	0	5,039	0.00%
2021/12/27	10	168.00	2	167.50	167.00	8	5,057	0.16%
2021/12/24	2	168.25	4	167.50	166.00	-2	5,096	-0.04%
2021/12/23	5.1	169.31	1	170.00	169.00	4.1	5,131	0.08%
2021/12/22	6.2	168.20	6	169.42	169.00	0.2	5,181	0.00%
2021/12/21	0.1	165.00	2	167.00	167.00	-1.9	5,179	-0.04%
2021/12/20	1	165.50	0	0.00	165.00	1	5,171	0.02%
2021/12/17	4	165.75	0	0.00	166.50	4	5,157	0.08%
2021/12/16	4.1	166.52	1	167.00	166.00	3.1	5,136	0.06%
2021/12/15	11	167.32	6	168.00	167.50	5	5,114	0.10%
2021/12/14	4	162.38	3	164.00	162.50	1	5,024	0.02%
2021/12/13	1	162.00	4.2	162.57	162.00	-3.2	5,000	-0.06%
2021/12/10	3	165.00	1	164.00	164.00	2	4,978	0.04%
2021/12/09	8	165.44	4	167.00	167.00	4	4,960	0.08%
2021/12/08	1	166.50	0	0.00	164.00	1	4,937	0.02%
2021/12/07	5	165.20	2	164.50	164.00	3	4,901	0.06%
2021/12/06	8.5	170.12	2	169.25	169.00	6.5	4,809	0.14%
2021/12/03	6	171.25	1	172.50	172.50	5	4,804	0.10%
2021/12/02	9	173.28	2	172.00	171.00	7	4,774	0.15%
2021/12/01	8	174.19	0	0.00	174.50	8	4,705	0.17%
2021/11/30	4.1	175.55	0	0.00	173.50	4.1	4,614	0.09%
2021/11/29	3	176.44	6	172.75	176.00	-3	4,155	-0.07%
2021/11/26	3.1	174.42	3	173.83	173.00	0.1	4,068	0.00%
2021/11/25	6.1	179.58	14	180.43	178.50	-7.9	4,027	-0.20%
2021/11/24	14.3	178.96	2	178.00	179.50	12.3	3,993	0.31%
2021/11/23	10.3	181.33	13.1	181.72	180.00	-2.8	3,928	-0.07%
2021/11/22	17.2	181.41	5.1	181.43	183.50	12.1	3,864	0.31%
2021/11/19	21.1	176.67	10.1	176.71	177.50	10.9	3,775	0.29%
2021/11/18	20.1	174.80	7.5	175.27	175.00	12.6	3,691	0.34%
2021/11/17	25	168.32	25.1	164.81	171.00	-0.1	3,533	0.00%
2021/11/16	13.6	160.79	0	0.00	160.50	13.6	3,392	0.40%
2021/11/15	2	159.25	6	159.17	160.00	-4	3,437	-0.12%
2021/11/12	3.1	155.01	2	154.01	154.50	1.1	3,408	0.03%
2021/11/11	5.1	156.63	1	157.00	156.50	4.1	3,375	0.12%
2021/11/10	3.1	159.16	4	158.63	159.00	-0.9	3,368	-0.03%
2021/11/09	6.1	156.61	7	157.79	159.00	-0.9	3,360	-0.03%
2021/11/08	1	151.52	0	0.00	151.50	1	3,263	0.03%
2021/11/05	5.4	154.13	0	0.00	154.00	5.4	3,245	0.17%
2021/11/04	20	160.40	10.3	158.60	157.50	9.7	3,204	0.30%
2021/11/03	2	157.50	9.1	156.92	158.00	-7.1	2,986	-0.24%
2021/11/02	4.1	145.47	0	0.00	144.00	4.1	2,795	0.15%
2021/11/01	1	150.00	0	150.00	150.00	1	2,739	0.04%
2021/10/29	2.1	151.81	1	151.00	151.00	1.1	2,726	0.04%
2021/10/28	2.1	153.76	0	0.00	153.50	2.1	2,728	0.08%
2021/10/27	3.1	149.53	0	0.00	151.50	3.1	2,699	0.12%
2021/10/26	1	151.00	1	150.50	150.50	0	2,695	0.00%
2021/10/25	1	151.50	0.1	148.50	151.50	0.9	2,686	0.03%
2021/10/22	2	149.00	0	0.00	149.00	2	2,717	0.07%
2021/10/21	3.2	147.78	2	147.50	147.50	1.2	2,735	0.04%
2021/10/20	1	147.00	1	147.00	147.50	0	2,728	0.00%
2021/10/19	5	144.80	6	144.33	145.00	-1	2,729	-0.04%
2021/10/18	3	145.17	1	143.00	143.00	2	2,767	0.07%
2021/10/15	5.1	144.99	1	145.00	146.00	4.1	2,798	0.15%
2021/10/14	0	0.00	2	142.00	142.00	-2	2,803	-0.07%
2021/10/13	3.2	140.66	0	0.00	138.50	3.2	2,790	0.11%
2021/10/12	1	144.50	0.5	144.50	144.00	0.5	2,750	0.02%
2021/10/06	2	145.00	0	0.00	143.50	2	2,748	0.07%
2021/10/04	2.1	148.93	0	0.00	146.00	2.1	2,731	0.08%
2021/10/01	2	149.75	5	147.70	149.50	-3	2,788	-0.11%
2021/09/30	1	152.50	1	152.00	153.00	0	2,839	0.00%
2021/09/29	3	151.67	0.2	153.50	155.00	2.9	2,848	0.10%
2021/09/28	2.1	158.54	1.1	161.77	158.00	1	2,819	0.03%
2021/09/27	2.1	165.00	0	0.00	163.50	2.1	2,851	0.07%
2021/09/24	1.1	167.02	0	0.00	166.50	1.1	3,018	0.03%
2021/09/17	1	170.00	1	171.00	170.50	0	3,270	0.00%
2021/09/16	0.1	170.00	0	0.00	168.50	0.1	3,302	0.00%
2021/09/15	2.4	167.78	0	0.00	167.50	2.4	3,294	0.07%
2021/09/14	0	0.00	1	173.00	172.00	-1	3,316	-0.03%
2021/09/10	0.1	174.00	0	0.00	175.00	0.1	3,390	0.00%
2021/09/08	1	175.00	0	0.00	175.00	1	3,557	0.03%
2021/09/07	0	0.00	1	180.50	178.50	-1	3,636	-0.03%
2021/09/06	1	180.00	1	179.50	179.50	0	3,797	0.00%
2021/09/03	1	182.00	0	0.00	182.00	1	3,848	0.03%
2021/09/02	3	182.17	0	182.00	181.00	3	3,903	0.08%
2021/09/01	0	0.00	3	184.67	186.50	-3	3,923	-0.08%
2021/08/31	1	180.00	0	0.00	180.50	1	3,923	0.03%
2021/08/26	0.1	186.00	0	0.00	185.00	0.1	3,958	0.00%
2021/08/25	3.1	185.02	4	186.63	188.50	-1	4,002	-0.02%
2021/08/24	0	0.00	1	185.00	182.50	-1	4,038	-0.02%
2021/08/23	0	183.00	0	0.00	183.00	0	4,131	0.00%
2021/08/20	0	0.00	1	179.00	178.00	-1	4,185	-0.02%
2021/08/19	2.1	180.88	0	0.00	177.00	2.1	4,218	0.05%
2021/08/18	6	183.58	5	185.00	190.00	1	4,193	0.02%
2021/08/17	2.1	185.76	2	188.25	183.50	0.1	4,289	0.00%
2021/08/13	1	190.00	0	0.00	188.00	1	4,494	0.02%
2021/08/12	0	0.00	1	195.00	195.00	-1	4,504	-0.02%
2021/08/11	1.1	195.20	4	196.88	194.50	-2.9	4,575	-0.06%
2021/08/10	1	197.50	1	200.50	197.50	0	4,678	0.00%
2021/08/09	1.1	202.18	0	0.00	201.00	1.1	4,792	0.02%
2021/08/05	0	0.00	1.3	208.27	208.00	-1.3	5,084	-0.03%
2021/08/02	2	208.50	5	204.70	209.00	-3	5,536	-0.05%
2021/07/30	2	202.50	1	202.00	200.00	1	5,638	0.02%
2021/07/28	1	201.00	11.8	202.39	203.50	-10.8	5,801	-0.19%
2021/07/27	0	0.00	6	207.42	205.50	-6	5,906	-0.10%
2021/07/26	12.1	210.33	0	0.00	209.50	12.1	5,999	0.20%
2021/07/23	1	213.00	2	211.50	209.00	-1	6,005	-0.02%
2021/07/22	0	0.00	3	211.17	210.50	-3	6,007	-0.05%
2021/07/21	2	205.00	1	208.50	205.00	1	5,973	0.02%
2021/07/20	2.1	206.09	0	0.00	206.50	2.1	5,962	0.04%
2021/07/19	1.1	210.07	1	210.58	211.00	0	5,973	0.00%
2021/07/16	2.1	213.76	1.2	213.63	214.00	0.9	6,002	0.01%
2021/07/15	4.1	217.34	14	216.54	215.50	-9.9	6,041	-0.16%
2021/07/14	6.1	216.17	1	216.50	214.50	5.1	6,130	0.08%
2021/07/13	2	214.75	7	216.57	213.00	-5	6,161	-0.08%
2021/07/12	3	211.67	2	214.00	211.50	1	6,178	0.02%
2021/07/09	1.1	211.55	1	212.00	211.00	0.1	6,205	0.00%
2021/07/08	5.4	215.47	1	214.00	213.50	4.4	6,299	0.07%
2021/07/07	7.1	217.60	3	218.50	218.00	4.1	6,299	0.07%
2021/07/06	3	216.67	2	216.25	216.00	1	6,251	0.02%
2021/07/05	4	212.38	0	213.00	212.00	4	6,294	0.06%
2021/07/02	0.1	210.81	2	211.00	211.00	-1.9	6,464	-0.03%
2021/07/01	13.1	216.65	3.2	218.93	214.00	9.8	6,527	0.15%
2021/06/30	2.2	220.86	14.2	223.77	227.50	-12	6,425	-0.19%
2021/06/29	4	216.63	2.1	217.52	213.50	1.9	6,349	0.03%
2021/06/28	6.1	212.65	2	212.75	213.00	4.1	6,298	0.07%
2021/06/25	3.1	213.01	0	0.00	212.50	3.1	6,372	0.05%
2021/06/24	0.1	213.00	1.1	212.17	211.00	-1	6,402	-0.02%
2021/06/23	1.1	209.23	1	210.00	212.00	0.1	6,544	0.00%
2021/06/22	7.1	206.93	0	0.00	206.00	7.1	6,625	0.11%
2021/06/21	3	207.00	3	209.67	207.00	0	6,642	0.00%
2021/06/18	9.1	217.81	4	214.50	213.50	5.1	6,653	0.08%
2021/06/17	1.1	214.19	4	217.63	217.00	-3	6,663	-0.04%
2021/06/16	2	214.75	5	212.42	212.50	-3	6,656	-0.05%
2021/06/15	2.1	212.93	10	215.65	218.00	-7.9	6,683	-0.12%
2021/06/11	1	209.00	2	208.99	207.00	-1	6,593	-0.02%
2021/06/10	5	207.10	3.1	207.20	207.50	1.9	6,805	0.03%
2021/06/09	4	205.13	1.1	204.08	205.50	2.9	6,867	0.04%
2021/06/07	5.1	199.50	4	199.13	199.50	1.1	7,359	0.01%
2021/06/04	2.1	201.05	1.3	201.80	202.00	0.9	7,451	0.01%
2021/06/03	1.2	204.28	3	205.67	206.00	-1.9	7,585	-0.02%
2021/06/02	0.1	207.00	1.2	208.33	204.50	-1.1	7,708	-0.01%
2021/06/01	3.2	210.44	2	211.00	210.50	1.2	7,761	0.02%
2021/05/31	1.2	209.13	0	210.00	210.00	1.1	7,814	0.01%
2021/05/28	2	207.01	6	206.50	207.50	-4	7,883	-0.05%
2021/05/27	3	202.17	1	202.00	201.00	2	7,949	0.03%
2021/05/26	2	205.25	7	204.07	205.50	-5	8,207	-0.06%
2021/05/25	10.1	202.55	10.3	204.74	204.50	-0.2	8,404	0.00%
2021/05/24	0.2	198.00	2	195.75	198.50	-1.8	8,596	-0.02%
2021/05/21	7	194.43	1	192.00	192.00	6	8,846	0.07%
2021/05/20	2	191.50	2	189.52	189.50	0	9,074	0.00%
2021/05/19	2	190.50	1	190.50	192.50	1	9,315	0.01%
2021/05/18	3.1	192.19	2	191.25	194.50	1.1	9,625	0.01%
2021/05/17	1.1	189.46	1	192.50	184.00	0.1	9,952	0.00%
2021/05/14	7.1	202.06	5	199.90	195.00	2.1	9,886	0.02%
2021/05/13	1	189.00	7	184.71	191.50	-6	9,736	-0.06%
2021/05/12	7.1	188.11	3.3	188.89	190.00	3.8	9,752	0.04%
2021/05/11	3	210.17	8.2	207.30	205.00	-5.2	9,599	-0.05%
2021/05/10	5.1	224.69	1.1	222.14	222.00	4	9,569	0.04%
2021/05/07	6.1	227.67	4	228.00	231.00	2.1	9,587	0.02%
2021/05/06	2	217.75	2	220.25	218.00	0	9,553	0.00%
2021/05/05	0.1	224.00	5	220.30	214.00	-5	9,563	-0.05%
2021/05/04	8	228.06	11.1	224.16	224.00	-3.1	9,753	-0.03%
2021/05/03	8.2	233.14	1	237.50	228.50	7.2	9,876	0.07%
2021/04/29	3.4	245.04	1	245.00	242.50	2.4	9,839	0.02%
2021/04/28	7	243.86	10.2	244.31	244.00	-3.2	9,898	-0.03%
2021/04/27	3.1	245.98	4	246.75	246.00	-0.9	10,010	-0.01%
2021/04/26	7	245.21	2	246.50	244.50	5	10,064	0.05%
2021/04/23	1	245.50	4.1	246.12	244.00	-3.1	10,141	-0.03%
2021/04/22	4.1	246.63	9	244.28	240.50	-5	10,322	-0.05%
2021/04/21	10.1	249.06	11	251.09	248.00	-0.9	10,562	-0.01%
2021/04/20	9.1	253.94	6.2	253.78	251.50	2.8	10,762	0.03%
2021/04/19	7	250.43	1.4	251.16	250.00	5.7	10,855	0.05%
2021/04/16	3.2	245.82	3.3	245.77	246.50	0	11,082	0.00%
2021/04/15	5.4	244.51	6.2	243.47	245.00	-0.9	11,601	-0.01%
2021/04/14	8.9	243.18	4.8	244.88	243.00	4.1	11,708	0.04%
2021/04/13	6.5	250.32	4	251.51	246.50	2.5	11,803	0.02%
2021/04/12	3.2	251.47	5	253.10	250.50	-1.8	11,900	-0.02%
2021/04/09	4.6	256.08	4.5	256.55	254.50	0.1	11,928	0.00%
2021/04/08	14.6	262.11	18.2	262.42	261.00	-3.6	11,979	-0.03%
2021/04/07	11.4	257.64	5.4	258.45	259.50	6.1	11,879	0.05%
2021/04/06	7.5	255.15	4.1	255.25	255.50	3.5	11,910	0.03%
2021/04/01	1	253.00	0	255.00	253.50	1	11,983	0.01%
2021/03/31	4.1	251.41	4	251.25	249.50	0.1	12,063	0.00%
2021/03/30	7	254.57	6.2	255.13	253.50	0.8	12,483	0.01%
2021/03/29	1	253.00	3	252.83	251.50	-2	12,555	-0.02%
2021/03/26	7.3	248.41	12.5	250.28	252.50	-5.2	12,624	-0.04%
2021/03/25	7.4	242.02	0	0.00	241.50	7.4	12,686	0.06%
2021/03/24	6	248.42	4	247.00	248.00	2	12,729	0.02%
2021/03/23	9.5	253.44	5	249.40	249.00	4.5	12,952	0.03%
2021/03/22	6.1	248.66	27	247.39	253.00	-20.9	13,122	-0.16%
2021/03/19	2.2	247.07	3	247.00	249.00	-0.8	13,449	-0.01%
2021/03/18	12	252.38	6	253.67	252.00	6	13,616	0.04%
2021/03/17	9	257.50	5	257.60	255.50	4	14,218	0.03%
2021/03/16	17.1	264.52	21.2	262.45	259.00	-4.1	15,136	-0.03%
2021/03/15	9	254.89	12.7	257.98	259.00	-3.7	15,560	-0.02%
2021/03/12	19.2	256.59	10.3	255.12	254.00	8.9	15,567	0.06%
2021/03/11	34.4	257.96	48.7	257.71	258.00	-14.4	15,712	-0.09%
2021/03/10	10.6	240.67	4	239.75	238.50	6.6	15,488	0.04%
2021/03/09	3.3	241.14	4	242.39	242.00	-0.7	15,556	0.00%
2021/03/08	14.5	246.57	6	246.32	240.50	8.4	15,530	0.05%
2021/03/05	11.4	251.76	6	251.08	249.00	5.4	15,774	0.03%
2021/03/04	10.3	255.38	4	255.88	254.00	6.3	15,815	0.04%
2021/03/03	4.4	257.58	7.7	256.94	260.50	-3.2	15,784	-0.02%
2021/03/02	9	259.80	9.2	252.25	251.00	-0.2	15,690	0.00%
2021/02/26	16.6	259.01	13.3	256.81	254.00	3.3	15,887	0.02%
2021/02/25	17.7	278.47	17.4	272.38	269.00	0.3	15,906	0.00%
2021/02/24	36.6	279.56	30.1	277.56	271.50	6.5	15,768	0.04%
2021/02/23	24.2	282.91	29.5	283.21	289.00	-5.3	15,814	-0.03%
2021/02/22	26.5	283.76	55	280.47	279.00	-28.5	15,578	-0.18%
2021/02/19	19.2	262.16	27.2	263.29	265.00	-8	15,256	-0.05%
2021/02/18	42.7	260.99	34	258.54	255.50	8.7	15,043	0.06%
2021/02/17	22	247.15	41	248.47	259.50	-19	14,819	-0.13%
2021/02/05	4	235.75	2	236.00	236.00	2	14,448	0.01%
2021/02/04	7	235.21	5	232.50	232.50	2	14,569	0.01%
2021/02/03	7	235.00	11	234.95	237.00	-4	14,672	-0.03%
2021/02/02	9	231.33	9	232.06	232.50	0	14,724	0.00%
2021/02/01	8	218.56	12	223.29	229.00	-4	14,787	-0.03%
2021/01/29	0	0.00	1	229.00	220.50	-1	14,800	-0.01%
2021/01/28	4	228.75	3	230.33	227.00	1	14,910	0.01%
2021/01/27	3	232.17	4	233.88	233.00	-1	15,379	-0.01%
2021/01/26	11	237.91	7.4	236.37	232.00	3.6	15,864	0.02%
2021/01/25	5	237.00	4.3	237.38	239.00	0.8	15,610	0.00%
2021/01/22	11	230.14	5.5	230.46	231.50	5.6	15,424	0.04%
2021/01/21	2	228.00	13	226.23	228.00	-11	15,383	-0.07%
2021/01/20	12	229.17	6.9	228.17	225.50	5.1	15,360	0.03%
2021/01/19	21	234.62	11	234.41	234.50	10	15,332	0.07%
2021/01/18	3	230.00	4	231.75	233.50	-1	15,348	-0.01%
2021/01/15	20	234.75	5.8	234.93	232.00	14.2	15,245	0.09%
2021/01/14	34.5	234.46	7	236.43	240.00	27.5	15,066	0.18%
2021/01/13	5	237.50	6.2	237.55	238.50	-1.2	14,801	-0.01%
2021/01/12	14.3	235.92	22	235.20	232.50	-7.7	14,567	-0.05%
2021/01/11	40	242.38	36.2	243.12	242.00	3.8	14,368	0.03%
2021/01/08	31.3	238.00	43	239.26	238.50	-11.7	14,159	-0.08%
2021/01/07	21	228.00	11	229.82	230.50	10	13,599	0.07%
2021/01/06	12.2	227.71	9	223.39	224.00	3.2	13,473	0.02%
2021/01/05	6.4	233.36	8.6	233.63	233.00	-2.2	13,324	-0.02%
2021/01/04	7.6	230.11	13.1	229.65	230.00	-5.5	13,194	-0.04%
2020/12/31	13	230.88	12	229.83	230.50	1	13,151	0.01%
2020/12/30	2	225.75	3	227.33	228.50	-1	13,011	-0.01%
2020/12/29	7	224.43	2	225.75	224.50	5	12,945	0.04%
2020/12/28	5	220.70	3	221.33	222.50	2	12,863	0.02%
2020/12/25	9	223.79	10	226.30	223.00	-1	12,777	-0.01%
2020/12/24	32	231.42	15	230.63	227.00	17	12,763	0.13%
2020/12/23	6	220.33	9	219.00	220.50	-3	12,322	-0.02%
2020/12/22	6	219.58	7	222.14	215.50	-1	12,237	-0.01%
2020/12/21	8.2	218.33	5.2	220.00	221.50	3	12,204	0.02%
2020/12/18	8	225.81	7	224.21	222.50	1	12,012	0.01%
2020/12/17	5	226.70	4	226.25	230.00	1	11,871	0.01%
2020/12/16	4	231.38	20	230.80	230.50	-16	11,616	-0.14%
2020/12/15	9	230.17	29	228.00	223.00	-20	11,399	-0.18%
2020/12/14	14	239.21	13.1	240.98	237.50	0.9	11,035	0.01%
2020/12/11	26	238.94	29	239.09	242.00	-3	10,796	-0.03%
2020/12/10	45.3	234.77	29	237.02	235.00	16.3	10,109	0.16%
2020/12/09	11	224.00	33.8	223.15	230.00	-22.8	9,196	-0.25%
2020/12/08	2	209.75	2	210.00	209.50	0	8,527	0.00%
2020/12/07	8	209.69	8	209.88	208.50	0	8,444	0.00%
2020/12/04	14	201.89	3	202.33	203.00	11	8,179	0.13%
2020/12/03	5	202.30	9	202.22	201.50	-4	8,149	-0.05%
2020/12/02	10.1	199.11	1	199.00	199.00	9.1	7,986	0.11%
2020/12/01	10	201.40	34	199.82	202.00	-24	7,892	-0.30%
2020/11/30	1	196.50	12	194.42	194.50	-11	7,538	-0.15%
2020/11/27	1	190.00	4	191.75	192.00	-3	7,410	-0.04%
2020/11/26	4.1	185.90	2	188.25	188.50	2.1	7,376	0.03%
2020/11/25	27.6	188.13	29	188.67	184.50	-1.4	7,356	-0.02%
2020/11/24	30.1	194.54	21	195.74	191.50	9.1	7,075	0.13%
2020/11/23	6	191.67	9	192.33	193.50	-3	6,789	-0.04%
2020/11/20	33	194.05	18	194.50	191.50	15	6,696	0.22%
2020/11/19	6	190.50	19	189.74	189.00	-13	6,377	-0.20%
2020/11/18	0	0.00	4	187.01	187.50	-4	6,377	-0.06%
2020/11/17	5	188.10	0	187.00	187.00	5	6,428	0.08%
2020/11/16	11	188.27	25	188.74	188.00	-14	6,612	-0.21%
2020/11/13	10	186.20	19	185.42	187.00	-9	6,632	-0.14%
2020/11/12	17	188.15	5	187.58	185.00	12	6,658	0.18%
2020/11/11	7	185.00	31	182.95	186.00	-24	6,606	-0.36%
2020/11/10	21	185.05	16	183.72	182.00	5	6,482	0.08%
2020/11/09	17.1	181.53	16.1	182.65	182.50	1	6,362	0.02%
2020/11/06	16	180.47	22	180.45	178.00	-6	6,352	-0.09%
2020/11/05	5	180.30	35	180.21	179.00	-30	6,388	-0.47%
2020/11/04	55.1	181.21	25	181.16	181.00	30.1	6,223	0.48%
2020/11/03	26	175.61	36	176.63	181.50	-10	5,801	-0.17%
2020/11/02	4	164.00	3	164.67	165.00	1	5,313	0.02%
2020/10/30	5	164.90	3	164.67	163.50	2	5,458	0.04%
2020/10/29	1	160.50	2	162.25	162.00	-1	5,439	-0.02%
2020/10/28	3.1	165.11	3	163.33	163.50	0.1	5,538	0.00%
2020/10/27	13.2	163.26	10	164.55	165.00	3.2	5,539	0.06%
2020/10/26	6	164.58	12	163.76	166.50	-6	5,445	-0.11%
2020/10/23	0	0.00	1	161.50	161.50	-1	5,402	-0.02%
2020/10/22	6	161.75	6	161.00	161.50	0	5,545	0.00%
2020/10/21	16	162.44	1	163.50	161.50	15	5,600	0.27%
2020/10/20	1	161.50	2	161.50	161.50	-1	5,642	-0.02%
2020/10/19	5	161.90	4	162.25	162.00	1	5,724	0.02%
2020/10/16	11	160.64	11	162.81	161.00	0	5,802	0.00%
2020/10/15	1	159.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	8	161.38	5	161.00	161.00	3	5,790	0.05%
2020/10/13	0	0.00	3	162.67	162.00	-3	5,807	-0.05%
2020/10/12	3	160.00	3	159.50	159.50	0	5,768	0.00%
2020/10/08	7	161.57	8	161.38	161.00	-1	5,769	-0.02%
2020/10/07	3	159.67	2.1	159.52	159.00	0.9	5,777	0.02%
2020/10/06	1	158.00	3	159.00	159.50	-2	5,807	-0.03%
2020/10/05	1.1	157.11	4	155.25	156.50	-2.9	5,843	-0.05%
2020/09/30	1	154.50	0.1	155.50	154.50	0.9	5,814	0.02%
2020/09/29	5	153.10	9	154.33	151.00	-4	5,853	-0.07%
2020/09/28	2	147.75	0	0.00	148.50	2	5,887	0.03%
2020/09/25	2	149.00	0	0.00	146.00	2	5,970	0.03%
2020/09/24	7	150.79	1	149.00	149.00	6	5,947	0.10%
2020/09/23	1	159.00	1	158.00	157.00	0	5,876	0.00%
2020/09/22	2	158.50	2	159.25	158.50	0	5,928	0.00%
2020/09/21	2	161.50	1	162.00	161.00	1	6,127	0.02%
2020/09/18	2	165.25	1	164.50	164.50	1	6,246	0.02%
2020/09/17	3	165.50	3	164.00	164.00	0	6,368	0.00%
2020/09/16	1	162.50	4	163.00	163.00	-3	6,435	-0.05%
2020/09/15	3	163.83	0	0.00	163.00	3	6,521	0.05%
2020/09/14	4	163.88	12	164.42	165.00	-8	6,601	-0.12%
2020/09/11	0	0.00	1	159.00	160.00	-1	6,582	-0.02%
2020/09/10	2	160.50	1	161.00	159.50	1	6,679	0.01%
2020/09/09	2.1	160.35	0	0.00	161.50	2.1	6,778	0.03%
2020/09/08	12	159.25	11	159.73	160.00	1	6,772	0.01%
2020/09/07	8	157.44	0	0.00	156.50	8	6,783	0.12%
2020/09/04	11	159.45	0	0.00	159.00	11	6,895	0.16%
2020/09/03	2	162.00	0	0.00	161.50	2	6,955	0.03%
2020/09/02	3	161.50	2	161.25	160.50	1	6,998	0.01%
2020/09/01	1	160.00	3	158.50	161.50	-2	7,127	-0.03%
2020/08/31	1	164.00	1	164.50	160.00	0	7,378	0.00%
2020/08/28	1	163.00	86	161.26	163.00	-85	7,790	-1.09%
2020/08/27	3	163.83	1	166.00	163.00	2	7,905	0.03%
2020/08/26	1	162.00	1	162.00	163.50	0	7,954	0.00%
2020/08/25	0	0.00	3	163.50	163.50	-3	8,056	-0.04%
2020/08/24	6	164.25	3	162.00	162.50	3	8,121	0.04%
2020/08/21	1	165.00	6	162.83	165.00	-5	8,124	-0.06%
2020/08/20	10	163.85	13	164.42	161.50	-3	8,160	-0.04%
2020/08/19	18	180.78	11	177.41	176.00	7	8,130	0.09%
2020/08/18	0	0.00	3	184.83	184.00	-3	8,084	-0.04%
2020/08/17	2	183.75	16	183.88	183.50	-14	8,076	-0.17%
2020/08/14	0	0.00	2	181.50	181.50	-2	8,029	-0.02%
2020/08/13	8	181.31	5	179.50	179.00	3	8,198	0.04%
2020/08/12	7	181.71	11	181.82	182.00	-4	8,302	-0.05%
2020/08/11	5	179.60	5	181.20	179.00	0	8,376	0.00%
2020/08/10	4	177.13	3	176.67	176.00	1	8,391	0.01%
2020/08/07	14	182.57	15	182.27	179.00	-1	8,543	-0.01%
2020/08/06	9	179.61	4	179.75	178.50	5	8,603	0.06%
2020/08/05	9	183.39	7	184.00	184.50	2	8,766	0.02%
2020/08/04	13	180.77	11	180.86	181.00	2	8,672	0.02%
2020/08/03	7	180.86	3	180.17	180.00	4	8,730	0.05%
2020/07/31	4	176.25	3	176.00	175.50	1	8,734	0.01%
2020/07/29	3	174.00	7	173.14	174.00	-4	9,332	-0.04%
2020/07/28	19	180.28	14	178.79	175.00	5	9,540	0.05%
2020/07/27	21	179.88	8	180.06	181.50	13	9,628	0.14%
2020/07/24	8	179.25	7	178.36	177.00	1	9,761	0.01%
2020/07/23	7	183.07	3	182.50	180.00	4	10,102	0.04%
2020/07/22	6	181.50	7	182.64	185.00	-1	10,574	-0.01%
2020/07/21	1	179.00	1	180.50	179.00	0	10,873	0.00%
2020/07/20	2	175.00	3	175.00	177.00	-1	11,391	-0.01%
2020/07/17	1	178.00	0	0.00	176.00	1	11,964	0.01%
2020/07/16	6	177.92	2	179.25	177.50	4	12,172	0.03%
2020/07/15	0	0.00	0	178.50	177.50	0	12,433	0.00%
2020/07/14	3	179.33	2	180.00	178.00	1	12,817	0.01%
2020/07/13	3	181.17	4	180.75	181.50	-1	13,201	-0.01%
2020/07/10	5	180.90	1.1	182.77	178.50	3.9	13,593	0.03%
2020/07/09	0	0.00	5	182.00	182.00	-5	13,630	-0.04%
2020/07/08	7	185.93	3	185.50	184.50	4	13,662	0.03%
2020/07/07	2	185.75	6	185.50	183.50	-4	13,673	-0.03%
2020/07/06	6	181.00	6	182.08	182.50	0	13,995	0.00%
2020/07/03	2	180.00	11	179.82	179.00	-9	14,388	-0.06%
2020/07/02	1	180.00	4	181.00	181.00	-3	14,620	-0.02%
2020/07/01	3	180.83	2	180.75	179.00	1	14,870	0.01%
2020/06/30	10	179.00	3	177.83	179.00	7	14,917	0.05%
2020/06/29	4	184.75	14	184.79	184.00	-10	14,871	-0.07%
2020/06/24	6	189.33	3	191.67	188.50	3	14,940	0.02%
2020/06/23	6	189.42	4	189.00	189.50	2	15,073	0.01%
2020/06/22	2	188.25	6	188.75	187.00	-4	15,190	-0.03%
2020/06/19	3	190.50	2	191.75	187.00	1	15,381	0.01%
2020/06/18	0.1	190.00	2	187.75	190.00	-1.9	15,488	-0.01%
2020/06/17	8	187.88	8	188.31	187.50	0	15,610	0.00%
2020/06/16	11.1	191.45	7	189.86	189.50	4.1	15,707	0.03%
2020/06/15	5	185.60	3	186.17	184.50	2	15,896	0.01%
2020/06/12	4	185.25	2.8	185.86	188.00	1.3	16,091	0.01%
2020/06/11	8	191.31	2.1	191.88	189.50	5.9	16,390	0.04%
2020/06/10	2	198.50	2	198.00	196.50	0	16,600	0.00%
2020/06/09	1	196.00	10	198.00	197.50	-9	16,865	-0.05%
2020/06/08	8	199.25	7	198.57	197.00	1	17,158	0.01%
2020/06/05	18	200.92	4.1	199.88	198.50	13.9	17,252	0.08%
2020/06/04	23	201.39	61	203.31	206.00	-38	17,272	-0.22%
2020/06/03	20	194.85	33	192.85	194.50	-13	17,049	-0.08%
2020/06/02	22	190.61	12	191.75	190.00	10	17,052	0.06%
2020/06/01	19	191.13	7	191.36	192.50	12	17,151	0.07%
2020/05/29	3	188.50	1	187.50	187.00	2	17,327	0.01%
2020/05/28	3	188.33	1	188.50	187.50	2	17,442	0.01%
2020/05/27	7	190.64	5	191.10	191.00	2	17,657	0.01%
2020/05/26	9	192.11	8	192.38	188.00	1	17,910	0.01%
2020/05/25	6	184.25	4	181.63	188.00	2	18,219	0.01%
2020/05/22	3	184.17	6	185.17	184.00	-3	18,793	-0.02%
2020/05/21	3	189.50	3	189.83	190.00	0	18,843	0.00%
2020/05/20	10	191.80	14	191.93	189.00	-4	18,938	-0.02%
2020/05/19	26	188.94	10	188.80	190.50	16	18,858	0.08%
2020/05/18	11	184.64	5	183.00	183.00	6	18,940	0.03%
2020/05/15	3	189.17	14	188.82	189.00	-11	19,093	-0.06%
2020/05/14	7	193.50	5	192.60	189.00	2	19,045	0.01%
2020/05/13	17	196.79	27.1	196.24	199.50	-10.1	19,036	-0.05%
2020/05/12	24	199.50	10	198.95	197.50	14	19,007	0.07%
2020/05/11	3	205.33	0	0.00	205.00	3	18,959	0.02%
2020/05/08	21	206.67	13	205.65	203.50	8	19,158	0.04%
2020/05/07	8	208.38	0	0.00	207.00	8	19,294	0.04%
2020/05/06	10	206.90	4	208.25	207.50	6	19,312	0.03%
2020/05/05	32	212.88	26	212.56	207.50	6	19,402	0.03%
2020/05/04	25	204.74	28	205.64	209.00	-3	19,276	-0.02%
2020/04/30	19.4	214.01	16	213.31	213.00	3.4	19,328	0.02%
2020/04/29	9.1	214.65	31	213.31	211.00	-22	19,352	-0.11%
2020/04/28	29.1	216.20	27	215.11	213.50	2.1	19,384	0.01%
2020/04/27	81	216.29	68	215.87	215.00	13	19,184	0.07%
2020/04/24	35	207.67	38	205.95	207.50	-3	18,697	-0.02%
2020/04/23	44	210.32	31	207.80	205.00	13	18,434	0.07%
2020/04/22	46	200.41	66	201.81	211.00	-20	18,035	-0.11%
2020/04/21	23	196.43	19	193.00	192.00	4	17,693	0.02%
2020/04/20	21	197.36	35	195.49	200.00	-14	17,741	-0.08%
2020/04/17	34	198.56	29.1	196.08	193.50	4.9	17,751	0.03%
2020/04/16	30	200.55	16	198.19	199.00	14	17,530	0.08%
2020/04/15	16	193.34	37	196.45	198.00	-21	17,374	-0.12%
2020/04/14	8	178.88	10	178.25	180.00	-2	17,456	-0.01%
2020/04/13	4	176.75	1	174.00	174.50	3	17,915	0.02%
2020/04/10	8	182.69	14	180.96	180.00	-6	18,155	-0.03%
2020/04/09	27	186.96	22	184.86	181.00	5	18,667	0.03%
2020/04/08	44	176.31	41	180.18	185.00	3	18,527	0.02%
2020/04/07	29	169.40	6	170.08	168.50	23	18,612	0.12%
2020/04/06	2	164.02	1	165.50	166.50	1	18,729	0.01%
2020/04/01	9	161.67	5.1	159.56	162.50	3.9	18,774	0.02%
2020/03/31	17	162.91	7	164.07	161.00	10	18,878	0.05%
2020/03/30	5	154.60	9	156.28	162.00	-4	19,090	-0.02%
2020/03/27	9	164.00	15.1	169.03	160.50	-6.1	19,672	-0.03%
2020/03/26	18	162.31	14	160.54	164.50	4	19,550	0.02%
2020/03/25	14	166.85	19	165.89	164.00	-5	19,704	-0.03%
2020/03/24	6	157.51	8	156.56	159.00	-2	19,454	-0.01%
2020/03/23	6	140.45	2	139.50	146.50	4	19,318	0.02%
2020/03/20	15	140.97	15	142.00	143.50	0	19,226	0.00%
2020/03/19	9	134.44	20	139.75	130.50	-11	19,156	-0.06%
2020/03/18	9	149.33	4	151.38	144.50	5	18,968	0.03%
2020/03/17	9	154.11	17	154.18	150.00	-8	18,798	-0.04%
2020/03/16	7	169.43	7	167.88	156.50	0	18,542	0.00%
2020/03/13	9	162.28	4	163.25	168.00	5	18,267	0.03%
2020/03/12	20	185.58	19	189.95	178.50	1	18,186	0.01%
2020/03/11	18	199.00	13	205.38	197.00	5	18,095	0.03%
2020/03/10	23	200.92	6	199.67	206.00	17	17,973	0.09%
2020/03/09	7	202.86	31	202.45	198.50	-24	17,818	-0.13%
2020/03/06	6	209.33	4	210.25	209.00	2	17,862	0.01%
2020/03/05	23	212.98	10.1	213.44	214.00	12.9	17,826	0.07%
2020/03/04	19	210.42	10	212.45	210.50	9	17,700	0.05%
2020/03/03	34	220.88	19	218.05	217.00	15	17,473	0.09%
2020/03/02	17	217.15	16	218.53	218.00	1	17,411	0.01%
2020/02/27	11	216.64	13	221.35	213.00	-2	17,278	-0.01%
2020/02/26	20	235.50	26	237.60	228.50	-6	16,976	-0.04%
2020/02/25	38	251.18	23	246.24	248.50	15	16,459	0.09%
2020/02/24	12	238.17	8	238.19	241.00	4	15,814	0.03%
2020/02/21	5	237.80	4	239.25	239.50	1	15,703	0.01%
2020/02/20	1	236.50	2	237.75	236.50	-1	15,544	-0.01%
2020/02/19	9	233.28	4	235.00	235.00	5	15,441	0.03%
2020/02/18	7	238.29	23	245.76	235.00	-16	15,240	-0.10%
2020/02/17	6	238.08	10	239.35	239.00	-4	15,009	-0.03%
2020/02/14	8	239.69	13.1	239.98	242.00	-5.1	15,180	-0.03%
2020/02/13	15	239.73	2	239.45	235.50	13	15,116	0.09%
2020/02/12	18	242.00	20.1	242.47	242.50	-2.1	15,200	-0.01%
2020/02/11	8.5	239.09	22	239.23	241.00	-13.5	15,113	-0.09%
2020/02/10	8	228.88	4	230.25	228.50	4	14,959	0.03%
2020/02/07	7.5	237.13	9	237.06	235.00	-1.5	14,822	-0.01%
2020/02/06	10.1	239.89	6.2	238.58	238.50	3.9	14,716	0.03%
2020/02/05	18	239.83	10	237.35	234.50	8	14,526	0.06%
2020/02/04	5.1	228.16	10	232.45	236.00	-4.9	14,414	-0.03%
2020/02/03	4	207.25	9	206.83	216.50	-5	14,334	-0.03%
2020/01/31	7	211.28	13	209.23	210.50	-6	14,243	-0.04%
2020/01/30	2	213.00	1	212.50	209.00	1	14,090	0.01%
2020/01/20	1	230.50	1	230.00	232.00	0	13,931	0.00%
2020/01/17	2	234.50	0	0.00	229.50	2	13,978	0.01%
2020/01/16	9	233.33	5	233.10	233.50	4	13,967	0.03%
2020/01/15	14.1	234.65	10	236.45	229.50	4.1	13,882	0.03%
2020/01/14	7	235.14	7	236.00	236.00	0	13,684	0.00%
2020/01/13	7	225.93	7.2	226.18	227.50	-0.2	13,517	0.00%
2020/01/10	4	231.75	3	233.50	232.50	1	13,301	0.01%
2020/01/09	8	240.30	3	241.00	236.50	5	13,192	0.04%
2020/01/08	15	233.63	16	232.16	236.00	-1	13,095	-0.01%
2020/01/07	20	236.78	20	235.28	235.00	0	12,912	0.00%
2020/01/06	15	253.80	10.2	254.07	252.50	4.8	12,570	0.04%
2020/01/03	24.1	252.24	38.2	250.04	255.50	-14.1	12,538	-0.11%
2020/01/02	11.2	241.01	17	239.24	239.50	-5.8	12,203	-0.05%
2019/12/31	48.1	236.33	78	237.24	239.00	-29.9	12,072	-0.25%
2019/12/30	36.2	226.27	37.4	225.58	230.00	-1.2	11,647	-0.01%
2019/12/27	20	216.18	9.2	217.52	219.00	10.8	11,373	0.10%
2019/12/26	60.1	212.63	48	210.75	208.50	12.1	11,297	0.11%
2019/12/25	80	210.59	16	210.91	211.50	64	11,741	0.55%
2019/12/24	19.1	201.43	13	202.65	208.00	6.1	11,801	0.05%
2019/12/23	2	189.00	6	190.25	190.50	-4	11,530	-0.03%
2019/12/20	12	188.71	9	188.67	189.00	3	11,406	0.03%
2019/12/19	1	184.50	1	185.00	184.00	0	11,044	0.00%
2019/12/18	4	184.38	1.1	185.39	183.50	2.9	11,011	0.03%
2019/12/17	23	187.30	0.1	184.50	184.50	22.9	10,951	0.21%
2019/12/16	0	187.00	15	186.63	187.00	-15	10,887	-0.14%
2019/12/12	2	183.50	3	183.33	182.50	-1	10,785	-0.01%
2019/12/11	3	183.33	2	183.75	184.00	1	10,705	0.01%
2019/12/10	0	0.00	3	183.00	182.50	-3	10,605	-0.03%
2019/12/09	11	185.31	22	184.55	184.00	-11	10,564	-0.10%
2019/12/06	20	179.95	8	179.88	181.00	12	10,324	0.12%
2019/12/05	1	175.50	3	175.67	176.00	-2	10,201	-0.02%
2019/12/04	4	177.88	5	177.80	175.50	-1	10,186	-0.01%
2019/12/03	17	178.32	16	178.00	177.00	1	10,186	0.01%
2019/12/02	3	172.67	5	172.40	173.00	-2	9,979	-0.02%
2019/11/29	2	172.00	1	171.00	170.00	1	9,953	0.01%
2019/11/28	4	174.50	5	174.09	172.50	-1	10,108	-0.01%
2019/11/27	8	174.00	5	174.40	176.00	3	10,466	0.03%
2019/11/26	7	172.93	8	172.50	171.00	-1	10,336	-0.01%
2019/11/25	13	168.54	5	166.50	168.50	8	10,219	0.08%
2019/11/22	3	163.83	14	162.86	163.50	-11	10,157	-0.11%
2019/11/21	18	162.19	2	162.75	165.00	16	10,190	0.16%
2019/11/20	2	165.25	2	166.75	165.50	0	10,185	0.00%
2019/11/19	2	167.75	4	167.25	167.50	-2	10,176	-0.02%
2019/11/18	1	166.00	1	166.50	166.00	0	10,204	0.00%
2019/11/14	0.1	169.00	12	168.42	168.50	-11.9	10,269	-0.12%
2019/11/13	20	169.40	15	167.70	168.00	5	10,203	0.05%
2019/11/12	6	162.17	15	161.83	163.50	-9	9,994	-0.09%
2019/11/11	7	165.00	5	165.20	160.00	2	9,943	0.02%
2019/11/08	9	173.83	7	173.00	172.00	2	9,767	0.02%
2019/11/07	10	177.55	8	175.88	175.00	2	9,722	0.02%
2019/11/06	3	179.67	0	0.00	180.50	3	9,754	0.03%
2019/11/05	3	182.50	1	183.00	182.00	2	9,853	0.02%
2019/11/04	2	181.25	3	182.33	182.00	-1	9,902	-0.01%
2019/11/01	8	177.50	6	179.33	181.50	2	9,970	0.02%
2019/10/31	15	188.70	9	188.33	183.50	6	9,818	0.06%
2019/10/30	4	185.38	5	185.50	187.00	-1	9,665	-0.01%
2019/10/29	3	182.83	7	183.00	182.00	-4	9,595	-0.04%
2019/10/28	2	185.75	18	185.92	185.00	-16	9,720	-0.16%
2019/10/25	19	184.84	7.1	185.71	185.50	11.9	9,791	0.12%
2019/10/24	2	185.25	10	184.10	183.50	-8	9,855	-0.08%
2019/10/23	10	180.85	7	180.71	182.00	3	9,833	0.03%
2019/10/22	6	182.42	2	182.74	182.00	4	9,872	0.04%
2019/10/21	4	184.63	5	185.10	183.50	-1	9,874	-0.01%
2019/10/18	4	182.63	9.1	182.22	182.50	-5.1	9,840	-0.05%
2019/10/17	2.1	182.53	2	183.50	184.00	0.1	9,817	0.00%
2019/10/16	7	181.36	2	181.25	179.00	5	9,809	0.05%
2019/10/15	14	187.25	14	189.11	185.50	0	9,670	0.00%
2019/10/14	7.1	184.64	9	185.17	185.00	-1.9	9,462	-0.02%
2019/10/09	23	181.35	7	182.93	180.00	16	9,319	0.17%
2019/10/08	8	181.06	4	181.75	181.00	4	9,103	0.04%
2019/10/07	6.1	183.00	7	183.29	183.00	-0.9	8,885	-0.01%
2019/10/04	4	178.88	2.3	181.61	178.00	1.7	8,757	0.02%
2019/10/03	3	178.83	0	0.00	179.50	3	8,774	0.03%
2019/10/02	14	182.82	15	182.53	182.00	-1	8,740	-0.01%
2019/10/01	47.1	183.51	54	182.84	183.00	-6.9	8,641	-0.08%
2019/09/27	14.1	172.05	12	171.92	174.50	2.1	8,311	0.02%
2019/09/26	8.1	166.32	17	166.21	167.50	-8.9	8,065	-0.11%
2019/09/25	4	157.75	1	157.50	158.00	3	7,722	0.04%
2019/09/24	4	161.00	2.1	160.48	159.50	1.9	7,907	0.02%
2019/09/23	2	162.25	6	162.33	161.50	-4	7,927	-0.05%
2019/09/20	2	162.00	7	162.86	162.00	-5	7,981	-0.06%
2019/09/19	5	161.70	5	164.10	162.00	0	7,996	0.00%
2019/09/18	3	162.17	17	161.94	163.00	-14	8,082	-0.17%
2019/09/17	7	162.00	5	163.10	161.00	2	8,147	0.02%
2019/09/16	5	158.10	1.2	158.57	159.00	3.8	8,218	0.05%
2019/09/12	1	158.50	4	159.63	159.50	-3	8,653	-0.03%
2019/09/10	3	156.17	1	155.50	156.50	2	8,749	0.02%
2019/09/09	3	157.83	12.2	158.10	156.00	-9.2	8,791	-0.10%
2019/09/06	11.1	163.94	5	163.90	163.00	6.1	8,755	0.07%
2019/09/05	4.1	162.73	4	163.63	162.50	0.1	8,689	0.00%
2019/09/04	2.1	161.73	3	160.33	161.00	-0.9	8,600	-0.01%
2019/09/03	4	159.25	5	160.20	160.00	-1	8,645	-0.01%
2019/09/02	8.1	161.55	11	162.77	160.00	-2.9	8,683	-0.03%
2019/08/30	26.1	158.73	22	157.64	158.00	4.1	8,695	0.05%
2019/08/29	1	147.00	3	146.50	147.50	-2	8,440	-0.02%
2019/08/28	4	146.89	7	147.07	148.00	-3	8,551	-0.03%
2019/08/27	3	145.00	0	0.00	144.00	3	8,604	0.03%
2019/08/26	4	145.25	3	145.00	144.50	1	8,724	0.01%
2019/08/23	3	148.33	1	148.50	148.50	2	8,827	0.02%
2019/08/22	1	146.50	1	146.50	146.00	0	8,935	0.00%
2019/08/21	1	148.50	1	149.00	147.50	0	8,975	0.00%
2019/08/20	1	149.00	3	150.83	149.00	-2	9,017	-0.02%
2019/08/19	6	149.08	3	148.50	150.00	3	9,090	0.03%
2019/08/16	1	143.00	3	143.33	145.00	-2	9,146	-0.02%
2019/08/15	9	143.39	5	143.70	142.50	4	9,183	0.04%
2019/08/14	0	0.00	2	151.50	149.00	-2	9,207	-0.02%
2019/08/13	8	150.75	1	152.00	150.00	7	9,263	0.08%
2019/08/12	0	0.00	3	153.00	154.00	-3	9,326	-0.03%
2019/08/08	6	152.42	6	153.33	151.50	0	9,437	0.00%
2019/08/07	14	168.50	18	167.50	165.50	-4	9,453	-0.04%
2019/08/06	8	171.94	2.2	171.71	172.00	5.8	9,510	0.06%
2019/08/05	6	177.42	4.2	178.82	175.00	1.8	9,627	0.02%
2019/08/02	13	176.42	4.2	176.71	176.50	8.8	9,707	0.09%
2019/08/01	2	177.00	1	179.00	180.00	1	9,725	0.01%
2019/07/31	5	177.00	3	176.33	177.00	2	9,796	0.02%
2019/07/30	16	179.91	11	180.40	177.00	5	9,848	0.05%
2019/07/29	6	178.17	16.1	177.98	178.00	-10.1	9,823	-0.10%
2019/07/26	6	175.50	10	174.40	177.50	-4	9,832	-0.04%
2019/07/25	9	169.11	3	170.00	172.00	6	9,757	0.06%
2019/07/24	4	169.25	3	168.83	168.50	1	9,869	0.01%
2019/07/23	7.1	167.20	4	167.50	165.50	3.1	10,150	0.03%
2019/07/22	2	165.25	3	165.83	165.00	-1	10,210	-0.01%
2019/07/19	3	170.50	4	168.88	169.00	-1	10,352	-0.01%
2019/07/18	7	169.07	4	169.63	168.50	3	10,435	0.03%
2019/07/17	7	172.86	9	172.83	172.50	-2	10,519	-0.02%
2019/07/16	8	173.88	6	174.08	174.00	2	10,643	0.02%
2019/07/15	8	169.50	6	167.50	170.00	2	10,683	0.02%
2019/07/12	2	170.75	1	171.50	172.50	1	10,891	0.01%
2019/07/11	6	172.83	4	173.35	170.50	2	11,136	0.02%
2019/07/10	4	171.00	5	170.90	172.00	-1	11,227	-0.01%
2019/07/09	14	169.32	9	169.50	168.00	5	11,269	0.04%
2019/07/08	10	176.50	2	177.25	175.50	8	11,343	0.07%
2019/07/05	2	181.25	8	180.56	180.00	-6	11,643	-0.05%
2019/07/04	8.5	179.88	6	179.58	181.00	2.5	11,724	0.02%
2019/07/03	3	172.83	5	174.10	173.50	-2	11,837	-0.02%
2019/07/02	3	171.67	2	172.00	172.00	1	11,794	0.01%
2019/07/01	8	169.19	7	169.57	169.50	1	11,839	0.01%
2019/06/28	7	164.00	5	164.30	164.00	2	11,765	0.02%
2019/06/27	4	164.75	4	165.25	164.00	0	12,070	0.00%
2019/06/26	2	162.50	4	163.75	163.00	-2	12,199	-0.02%
2019/06/25	4	162.50	3	163.33	162.50	1	12,310	0.01%
2019/06/24	2	163.75	2	165.50	167.00	0	12,404	0.00%
2019/06/21	14	164.00	30	164.52	162.00	-16	12,386	-0.13%
2019/06/20	29	164.90	11	164.27	165.50	18	12,365	0.15%
2019/06/19	1	154.50	8	154.88	155.00	-7	12,199	-0.06%
2019/06/18	4	153.75	2	154.50	152.00	2	12,204	0.02%
2019/06/17	13	154.50	2	154.00	155.00	11	12,313	0.09%
2019/06/14	3	152.17	6	151.75	151.00	-3	12,334	-0.02%
2019/06/13	2	149.75	0	0.00	149.50	2	12,405	0.02%
2019/06/12	0	0.00	5	151.20	152.00	-5	12,688	-0.04%
2019/06/11	1	152.50	5	150.90	151.00	-4	12,806	-0.03%
2019/06/10	5	150.50	3	150.00	150.00	2	12,812	0.02%
2019/06/06	10	149.20	4	147.25	146.50	6	12,917	0.05%
2019/06/05	8	158.69	9	160.44	155.00	-1	12,844	-0.01%
2019/06/04	12	159.83	13	159.77	158.50	-1	12,875	-0.01%
2019/06/03	5	157.70	5	157.60	157.00	0	12,920	0.00%
2019/05/31	5	159.50	11	158.77	159.00	-6	12,944	-0.05%
2019/05/30	12	158.63	5	159.40	156.00	7	12,919	0.05%
2019/05/29	11	159.27	8	157.38	160.50	3	12,979	0.02%
2019/05/28	5	154.30	12	154.29	156.00	-7	13,367	-0.05%
2019/05/27	3	153.67	3	153.67	153.50	0	13,712	0.00%
2019/05/24	7	155.36	1	158.00	154.00	6	13,955	0.04%
2019/05/23	9	159.33	10	159.35	157.00	-1	14,456	-0.01%
2019/05/22	7	165.50	4	167.50	164.00	3	14,594	0.02%
2019/05/21	14	164.25	14	166.14	167.50	0	14,954	0.00%
2019/05/20	11	167.18	10	164.30	163.50	1	15,046	0.01%
2019/05/17	8	165.88	8	164.88	164.00	0	15,252	0.00%
2019/05/16	4	168.25	8	164.38	164.00	-4	15,513	-0.03%
2019/05/15	18	168.78	16	169.34	170.50	2	15,760	0.01%
2019/05/14	14	162.93	13	161.73	166.00	1	16,282	0.01%
2019/05/13	7	172.71	7	174.36	163.00	0	16,483	0.00%
2019/05/10	18	176.78	16	177.13	176.00	2	16,440	0.01%
2019/05/09	3	176.17	4	175.13	174.00	-1	16,346	-0.01%
2019/05/08	10	178.25	8	178.75	180.50	2	16,422	0.01%
2019/05/07	6	182.50	4	182.88	180.50	2	16,671	0.01%
2019/05/06	9	180.89	3	183.00	180.00	6	16,917	0.04%
2019/05/03	4	188.38	6	188.17	187.50	-2	16,800	-0.01%
2019/05/02	8	187.75	5	188.60	190.00	3	16,783	0.02%
2019/04/30	13	187.12	13	186.58	189.00	0	16,826	0.00%
2019/04/29	13	192.62	8	192.69	185.00	5	16,806	0.03%
2019/04/26	5	205.50	3	206.33	204.50	2	16,612	0.01%
2019/04/25	5	202.80	24	203.90	209.00	-19	16,732	-0.11%
2019/04/24	11	211.86	9	213.78	208.50	2	16,749	0.01%
2019/04/23	6	211.50	10	212.75	212.50	-4	16,918	-0.02%
2019/04/22	5	218.50	3	221.17	218.00	2	16,877	0.01%
2019/04/19	8	222.88	7	223.64	224.00	1	17,096	0.01%
2019/04/18	12	226.54	22	226.70	220.50	-10	17,259	-0.06%
2019/04/17	27	224.93	28	224.84	225.00	-1	17,397	-0.01%
2019/04/16	10	214.55	11	214.95	213.00	-1	17,193	-0.01%
2019/04/15	3	210.33	7	210.43	212.00	-4	17,210	-0.02%
2019/04/12	8	207.69	4	207.38	206.00	4	17,431	0.02%
2019/04/11	21	209.02	67	210.30	207.00	-46	17,404	-0.26%
2019/04/10	16	204.81	11	205.36	204.00	5	17,108	0.03%
2019/04/09	11	204.77	49	202.60	206.00	-38	17,053	-0.22%
2019/04/08	4	195.88	3	199.50	195.00	1	16,913	0.01%
2019/04/03	28	196.71	27.1	195.89	196.00	0.9	17,042	0.01%
2019/04/02	14	192.54	10.1	192.25	192.00	3.9	17,040	0.02%
2019/04/01	22.1	194.72	7	193.14	193.00	15.1	17,076	0.09%
2019/03/29	11	197.50	15	198.13	200.00	-4	16,838	-0.02%
2019/03/28	5	195.40	4	196.25	195.00	1	17,083	0.01%
2019/03/27	3.1	192.97	11	194.00	197.00	-7.9	17,277	-0.05%
2019/03/26	4	190.50	4	190.63	190.50	0	17,363	0.00%
2019/03/25	24	187.94	4	188.25	188.00	20	17,546	0.11%
2019/03/22	6	194.00	4	194.25	194.50	2	17,700	0.01%
2019/03/21	0	0.00	2	190.50	192.00	-2	17,885	-0.01%
2019/03/20	4	189.38	3	189.83	190.00	1	18,320	0.01%
2019/03/19	2	189.00	3	187.00	187.00	-1	18,539	-0.01%
2019/03/18	14	191.50	18	190.14	189.00	-4	19,030	-0.02%
2019/03/15	12	187.17	9	186.89	187.00	3	19,336	0.02%
2019/03/14	8	185.94	7	185.71	183.00	1	19,702	0.01%
2019/03/13	1	181.00	9	183.67	185.00	-8	20,134	-0.04%
2019/03/12	18	182.17	8	181.19	180.00	10	20,526	0.05%
2019/03/11	6	178.50	5	178.90	181.00	1	21,051	0.00%
2019/03/08	11	173.36	14	174.93	178.00	-3	21,080	-0.01%
2019/03/07	6	182.83	3	180.00	178.00	3	21,465	0.01%
2019/03/06	4	183.75	3	184.00	183.00	1	21,878	0.00%
2019/03/05	1	183.50	1	183.00	182.50	0	22,386	0.00%
2019/03/04	37	182.26	10	181.45	186.00	27	22,659	0.12%
2019/02/27	13	184.38	11	185.41	181.00	2	22,734	0.01%
2019/02/26	49	199.12	43	200.97	194.50	6	22,660	0.03%
2019/02/25	13	199.42	12	199.96	199.00	1	22,927	0.00%
2019/02/22	17	200.21	13	199.58	197.00	4	23,165	0.02%
2019/02/21	3	194.50	2	194.50	197.50	1	23,107	0.00%
2019/02/20	21	194.24	23	195.46	193.00	-2	23,293	-0.01%
2019/02/19	13	189.85	10	189.25	188.50	3	23,828	0.01%
2019/02/18	151	188.04	155	188.03	189.00	-4	24,253	-0.02%	大買/大賣/
2019/02/15	5	189.10	15	192.90	184.50	-10	24,650	-0.04%
2019/02/14	49	196.77	44	197.33	195.50	5	24,932	0.02%
2019/02/13	34	196.46	38	195.08	198.50	-4	25,261	-0.02%
2019/02/12	11	177.91	43	179.37	180.50	-32	25,494	-0.13%
2019/02/11	9	171.44	2	171.75	171.00	7	25,993	0.03%
2019/01/30	10	172.20	9	171.44	171.00	1	26,747	0.00%
2019/01/29	13	170.08	2	170.00	171.50	11	27,304	0.04%
2019/01/28	56	177.15	27	176.59	174.50	29	27,836	0.10%
2019/01/25	14	172.50	24	171.65	175.00	-10	28,164	-0.04%
2019/01/24	5	164.70	3	166.33	164.00	2	28,323	0.01%
2019/01/23	2	162.00	5	164.90	166.00	-3	28,942	-0.01%
2019/01/22	8	164.06	1	167.00	163.00	7	29,421	0.02%
2019/01/21	10	170.80	16	168.38	168.00	-6	29,895	-0.02%
2019/01/18	4	163.88	11	164.68	166.00	-7	30,475	-0.02%
2019/01/17	16	165.53	8	165.88	162.50	8	30,799	0.03%
2019/01/16	7	163.64	5	163.50	164.00	2	31,293	0.01%
2019/01/15	3	159.00	32	159.59	162.50	-29	31,574	-0.09%
2019/01/14	5	155.10	3	156.00	156.50	2	31,733	0.01%
2019/01/11	86	158.50	68	156.31	155.00	18	32,236	0.06%
2019/01/10	19	154.03	16	154.63	154.50	3	32,511	0.01%
2019/01/09	7	155.79	35	154.76	157.50	-28	32,654	-0.09%
2019/01/08	11	146.27	2	147.00	146.00	9	32,780	0.03%
2019/01/07	2	146.50	7	146.43	148.00	-5	33,249	-0.02%
2019/01/04	8	138.31	9	138.67	140.00	-1	33,772	0.00%
2019/01/03	6	149.42	5	146.60	144.50	1	33,796	0.00%
2019/01/02	6	153.75	4	154.88	154.00	2	34,304	0.01%
2018/12/28	9	156.61	4	156.13	154.00	5	35,035	0.01%
2018/12/27	8	156.88	12	156.42	156.50	-4	35,617	-0.01%
2018/12/26	33	154.32	15	157.73	149.50	18	35,767	0.05%
2018/12/25	8	153.44	5	154.10	155.00	3	35,793	0.01%
2018/12/24	0	0.00	2	159.50	160.00	-2	36,010	-0.01%
2018/12/22	9	156.94	8	157.56	158.00	1	36,221	0.00%
2018/12/21	34	155.40	39	156.14	160.00	-5	36,796	-0.01%
2018/12/20	31	158.79	21	157.74	155.50	10	36,824	0.03%
2018/12/19	2	164.25	13	163.35	162.00	-11	36,803	-0.03%
2018/12/18	30	160.00	9	160.50	160.50	21	36,925	0.06%
2018/12/17	29	164.59	26	165.87	165.00	3	37,183	0.01%
2018/12/14	17	159.38	19	160.24	165.50	-2	37,578	-0.01%
2018/12/13	32	166.38	25	168.34	164.00	7	37,772	0.02%
2018/12/12	5	172.50	16	172.31	172.50	-11	37,705	-0.03%
2018/12/11	21	166.45	25	167.84	167.50	-4	37,633	-0.01%
2018/12/10	31	169.94	12	172.71	167.50	19	37,694	0.05%
2018/12/07	33	183.91	46	183.71	184.50	-13	37,629	-0.03%
2018/12/06	35	192.44	21	191.10	183.50	14	37,420	0.04%
2018/12/05	22	202.86	32	201.81	203.50	-10	37,372	-0.03%
2018/12/04	28	210.68	22	211.64	210.50	6	37,491	0.02%
2018/12/03	7	201.21	9	204.56	206.00	-2	37,334	-0.01%
2018/11/30	23	185.26	24	184.40	187.50	-1	37,672	0.00%
2018/11/29	15	182.07	29	182.79	179.00	-14	37,535	-0.04%
2018/11/28	29	178.43	28	178.64	178.00	1	37,692	0.00%
2018/11/27	7	168.93	9.9	170.18	172.50	-2.9	37,412	-0.01%
2018/11/26	27	166.56	28	166.82	167.00	-1	37,304	0.00%
2018/11/23	14	164.11	14	165.79	162.00	0	37,320	0.00%
2018/11/22	39.2	172.24	35	171.46	165.50	4.2	37,269	0.01%
2018/11/21	18	167.14	23	167.74	172.50	-5	37,278	-0.01%
2018/11/20	68	166.06	62	164.47	164.00	6	37,202	0.02%
2018/11/19	9	167.72	10	168.00	166.50	-1	37,144	0.00%
2018/11/16	37	169.69	36	168.99	165.50	1	37,004	0.00%
2018/11/15	10	162.05	12	161.58	164.00	-2	36,272	-0.01%
2018/11/14	39	159.53	36	159.40	158.00	3	36,215	0.01%
2018/11/13	44	148.00	43	148.71	157.00	1	36,005	0.00%
2018/11/12	57	154.75	47	154.61	154.00	10	36,022	0.03%
2018/11/09	63	156.79	60	160.19	162.00	3	35,771	0.01%
2018/11/08	41	160.28	39	161.12	154.00	2	35,269	0.01%
2018/11/07	43	144.57	60	145.10	156.00	-17	34,929	-0.05%
2018/11/06	46	147.37	42	149.50	142.00	4	34,452	0.01%
2018/11/05	35	156.97	29	155.62	157.50	6	34,168	0.02%
2018/11/02	33	155.32	16	153.03	157.50	17	33,749	0.05%
2018/11/01	8	138.63	12	141.50	143.50	-4	33,412	-0.01%
2018/10/31	9	126.67	21	127.17	130.50	-12	33,151	-0.04%
2018/10/30	17	125.09	6	123.25	119.00	11	32,659	0.03%
2018/10/29	15	128.70	17	128.32	131.50	-2	32,563	-0.01%
2018/10/26	16	131.31	17	130.24	127.00	-1	32,201	0.00%
2018/10/25	12	131.17	20	131.18	128.50	-8	31,833	-0.03%
2018/10/24	32	147.64	30	145.47	142.50	2	31,832	0.01%
2018/10/23	30	159.53	28	157.96	148.50	2	31,323	0.01%
2018/10/22	23	158.46	29	158.31	162.00	-6	30,979	-0.02%
2018/10/19	39	166.27	29	164.90	163.00	10	30,862	0.03%
2018/10/18	33	175.27	35	175.21	176.50	-2	30,534	-0.01%
2018/10/17	25	175.62	22	177.57	170.50	3	30,245	0.01%
2018/10/16	18	173.42	16	174.28	171.50	2	30,179	0.01%
2018/10/15	21	166.31	22	169.11	168.50	-1	30,007	0.00%
2018/10/12	25.1	161.00	31	163.27	165.00	-5.9	29,748	-0.02%
2018/10/11	20	158.00	12	158.00	156.50	8	29,434	0.03%
2018/10/09	18	172.94	18	174.00	173.50	0	29,344	0.00%
2018/10/08	15	175.03	25	172.64	172.00	-10	28,780	-0.03%
2018/10/05	22	192.91	34	188.59	183.00	-12	28,198	-0.04%
2018/10/04	15	207.40	14	207.57	203.00	1	27,748	0.00%
2018/10/03	35.2	205.95	26	207.27	205.00	9.2	27,498	0.03%
2018/10/02	12	212.75	10	212.85	208.00	2	27,455	0.01%
2018/10/01	13	210.19	13	211.88	211.50	0	27,457	0.00%
2018/09/28	50	209.82	48	210.96	213.00	2	27,546	0.01%
2018/09/27	18	220.36	16	219.09	212.00	2	27,105	0.01%
2018/09/26	10	231.55	7	233.57	227.00	3	26,961	0.01%
2018/09/25	13.1	232.55	16	233.69	234.50	-2.9	27,071	-0.01%
2018/09/21	13.3	228.75	20	230.25	235.00	-6.7	27,043	-0.02%
2018/09/20	34	221.62	36	222.00	223.00	-2	26,835	-0.01%
2018/09/19	37	233.42	22	233.52	221.50	15	26,384	0.06%
2018/09/18	20	242.50	18	243.56	234.50	2	26,059	0.01%
2018/09/17	22	251.09	8	251.38	253.00	14	25,760	0.05%
2018/09/14	36	249.44	51	247.46	251.50	-15	25,582	-0.06%
2018/09/13	7	240.21	11	246.95	233.50	-4	25,169	-0.02%
2018/09/12	22	238.86	18	238.36	240.50	4	25,005	0.02%
2018/09/11	37	250.03	28	250.86	247.00	9	24,883	0.04%
2018/09/10	17	241.88	17	243.09	247.00	0	24,401	0.00%
2018/09/07	18	245.97	15	242.93	238.00	3	23,974	0.01%
2018/09/06	24	263.35	19	262.92	256.50	5	23,467	0.02%
2018/09/05	43	279.64	44	277.07	267.00	-1	23,089	0.00%
2018/09/04	21.1	280.59	19	282.97	283.50	2.1	22,846	0.01%
2018/09/03	48.2	291.42	39	295.00	283.50	9.2	22,246	0.04%
2018/08/31	18	310.39	17	311.74	314.50	1	22,018	0.00%
2018/08/30	15	314.50	7	314.86	312.50	8	22,071	0.04%
2018/08/29	22	309.27	36	310.79	315.00	-14	21,949	-0.06%
2018/08/28	37	307.84	26	308.15	303.00	11	21,744	0.05%
2018/08/27	6	301.25	10	298.90	308.50	-4	21,249	-0.02%
2018/08/24	9	277.61	8	274.44	280.50	1	20,990	0.00%
2018/08/23	11	267.59	12	267.92	264.00	-1	21,241	0.00%
2018/08/22	13	276.19	10	277.85	275.00	3	21,312	0.01%
2018/08/21	34	279.65	28	280.20	282.50	6	21,310	0.03%
2018/08/20	23	266.63	24	266.60	278.50	-1	21,135	0.00%
2018/08/17	22	278.18	26	274.96	261.00	-4	21,063	-0.02%
2018/08/16	20	258.23	22	262.34	270.00	-2	20,840	-0.01%
2018/08/15	18	244.67	22	247.55	245.50	-4	20,887	-0.02%
2018/08/14	13	252.73	14	250.79	252.00	-1	20,817	0.00%
2018/08/13	1	245.50	7	253.71	244.00	-6	20,314	-0.03%
2018/08/10	16	282.00	9	279.44	271.00	7	19,989	0.04%
2018/08/09	24	300.10	22	296.45	299.00	2	19,664	0.01%
2018/08/08	61	310.06	56	310.17	295.00	5	19,452	0.03%
2018/08/07	8	304.25	16	304.88	320.50	-8	19,197	-0.04%
2018/08/06	13	301.42	12	303.29	291.50	1	18,969	0.01%
2018/08/03	12	297.38	10	299.85	289.00	2	18,863	0.01%
2018/08/02	24	322.60	20	324.13	308.50	4	18,451	0.02%
2018/08/01	27	342.56	31	345.81	342.50	-4	18,298	-0.02%
2018/07/31	38	365.54	33	365.89	347.00	5	17,989	0.03%
2018/07/30	31	398.77	27	405.67	382.00	4	17,887	0.02%
2018/07/27	8	425.13	8	426.50	424.00	0	18,156	0.00%
2018/07/26	27	423.59	25	425.90	420.50	2	18,569	0.01%
2018/07/25	42	404.01	45	397.86	415.00	-3	18,642	-0.02%
2018/07/24	41	381.88	49	384.68	391.00	-8	18,778	-0.04%
2018/07/23	7	347.00	7	352.86	369.50	0	18,700	0.00%
2018/07/20	15	361.33	8	358.88	344.00	7	18,499	0.04%
2018/07/19	6	376.25	7	380.50	382.00	-1	18,355	-0.01%
2018/07/18	10	405.15	10	393.40	383.50	0	18,399	0.00%
2018/07/17	30	398.20	29	395.91	412.00	1	18,211	0.01%
2018/07/16	12	426.38	6	430.58	405.50	6	18,356	0.03%
2018/07/13	12	441.67	11	443.95	435.50	1	18,736	0.01%
2018/07/12	27	433.81	26	417.56	438.00	1	18,883	0.01%
2018/07/11	36	400.25	37	400.38	406.50	-1	19,266	-0.01%
2018/07/10	46	409.62	48	407.27	414.50	-2	19,343	-0.01%
2018/07/09	50	413.88	48	416.15	396.00	2	19,177	0.01%
2018/07/06	58	398.41	57	405.48	410.00	1	18,816	0.01%
2018/07/05	25	429.72	24	435.27	418.00	1	18,552	0.01%
2018/07/04	37	443.84	37	448.27	451.50	0	18,560	0.00%
2018/07/03	37	459.62	35	457.93	450.00	2	18,296	0.01%
2018/07/02	7	442.29	8	446.38	458.50	-1	17,979	-0.01%
2018/06/29	2	407.50	3	410.33	417.00	-1	17,729	-0.01%
2018/06/28	4	384.25	8	382.94	390.00	-4	17,478	-0.02%
2018/06/27	11	377.36	11	380.64	372.50	0	17,477	0.00%
2018/06/26	0	0.00	1	350.00	358.50	-1	17,256	-0.01%
2018/06/25	1	324.50	3	328.17	326.00	-2	17,216	-0.01%
2018/06/22	7	333.07	7	332.57	320.50	0	17,293	0.00%
2018/06/21	10.3	363.72	11	357.64	350.00	-0.7	17,171	0.00%
2018/06/20	11	368.00	6	366.00	357.00	5	17,200	0.03%
2018/06/19	1	394.00	1	408.50	394.00	0	17,286	0.00%
2018/06/15	2	406.25	7.4	407.04	411.00	-5.4	17,344	-0.03%
2018/06/14	3	405.33	2	399.50	394.00	1	17,317	0.01%
2018/06/13	12	400.75	13	397.85	405.00	-1	17,391	-0.01%
2018/06/12	19	406.50	14	408.54	407.00	5	17,416	0.03%
2018/06/11	6	416.83	6	418.25	414.50	0	17,489	0.00%
2018/06/08	6	410.75	9	413.22	407.50	-3	17,540	-0.02%
2018/06/07	7	410.79	10	412.60	415.50	-3	17,441	-0.02%
2018/06/06	0	0.00	15	382.97	390.50	-15	17,153	-0.09%
2018/06/05	14	370.75	8	358.63	355.00	6	16,994	0.04%
2018/06/04	30	383.40	28	381.59	378.00	2	16,800	0.01%
2018/06/01	27	378.93	23	380.98	378.00	4	16,659	0.02%
2018/05/31	22	391.23	23	389.43	387.50	-1	16,539	-0.01%
2018/05/30	30	373.28	32	369.05	385.00	-2	15,925	-0.01%
2018/05/29	16	366.88	14	365.50	366.50	2	15,659	0.01%
2018/05/28	16	356.97	15	360.03	373.50	1	15,466	0.01%
2018/05/25	11	330.41	19	331.21	340.00	-8	15,140	-0.05%
2018/05/24	24	306.88	18	306.94	314.00	6	14,818	0.04%
2018/05/23	26	329.02	19	311.18	306.00	7	14,468	0.05%
2018/05/22	36	330.06	28	333.05	340.00	8	13,948	0.06%
2018/05/21	0	0.00	5	306.60	309.50	-5	13,624	-0.04%
2018/05/18	4	293.00	7.1	291.31	281.50	-3.1	13,546	-0.02%
2018/05/17	5	281.90	2	281.50	281.50	3	13,469	0.02%
2018/05/16	5	313.70	13	309.42	312.50	-8	13,429	-0.06%
2018/05/15	7	307.86	9	305.67	312.50	-2	13,411	-0.01%
2018/05/14	0	0.00	1	284.50	284.50	-1	13,411	-0.01%
2018/05/11	17.1	271.66	6	270.00	259.00	11.1	13,396	0.08%
2018/05/10	4	254.13	4	254.38	261.00	0	13,388	0.00%
2018/05/09	7	245.21	18	241.33	246.00	-11	13,324	-0.08%
2018/05/08	17	233.74	3	232.67	232.00	14	13,264	0.11%
2018/05/07	53	240.16	54	239.98	249.50	-1	13,232	-0.01%
2018/05/04	34	229.16	34	231.18	227.00	0	12,909	0.00%
2018/05/03	9	210.06	10	212.10	225.00	-1	12,582	-0.01%
2018/05/02	7	200.00	7	204.21	206.00	0	12,074	0.00%
2018/04/30	42	189.95	40	189.89	187.50	2	11,809	0.02%
2018/04/27	2	182.50	9	185.39	188.00	-7	11,518	-0.06%
2018/04/26	2	172.75	0	0.00	171.00	2	11,358	0.02%
2018/04/25	11	174.73	11	175.73	168.00	0	11,272	0.00%
2018/04/24	10	179.60	10	180.45	172.00	0	11,178	0.00%
2018/04/23	1	179.00	4	180.00	180.00	-3	10,937	-0.03%
2018/04/20	30	177.63	22	176.75	164.00	8	10,913	0.07%
2018/04/19	38	177.08	40	179.78	181.00	-2	10,651	-0.02%
2018/04/18	30	160.52	31	160.13	169.00	-1	10,175	-0.01%
2018/04/17	25	154.16	24	155.29	157.50	1	9,912	0.01%
2018/04/16	3	136.67	11	141.09	145.50	-8	9,297	-0.09%
2018/04/13	4	131.88	15	132.30	132.50	-11	9,036	-0.12%
2018/04/12	1	128.50	1	129.00	128.00	0	8,959	0.00%
2018/04/11	23	129.96	4	130.25	129.00	19	8,959	0.21%
2018/04/10	14	128.93	18	128.17	129.50	-4	8,925	-0.04%
2018/04/09	1	119.00	2	120.00	122.00	-1	8,811	-0.01%
2018/04/03	6	118.92	4	118.25	120.00	2	8,832	0.02%
2018/04/02	2	122.50	5	122.10	121.50	-3	8,763	-0.03%
2018/03/31	5	120.10	4	119.75	120.00	1	8,657	0.01%
2018/03/30	5	122.20	7	123.00	119.00	-2	8,711	-0.02%
2018/03/29	3	116.33	12	117.50	118.50	-9	8,524	-0.11%
2018/03/28	15	114.97	6	115.00	115.00	9	8,432	0.11%
2018/03/27	8	116.06	14	118.32	119.50	-6	8,394	-0.07%
2018/03/26	9	112.17	10	111.35	111.00	-1	8,231	-0.01%
2018/03/23	36	115.93	24	115.27	112.50	12	8,240	0.15%
2018/03/22	10	119.80	21	121.31	119.50	-11	8,166	-0.13%
2018/03/21	3	112.17	3	113.17	112.50	0	7,858	0.00%
2018/03/20	17	110.76	11	109.18	109.50	6	7,735	0.08%
2018/03/19	6	109.08	13	109.12	110.00	-7	7,620	-0.09%
2018/03/16	9	106.44	3	105.50	105.00	6	7,456	0.08%
2018/03/15	22	103.50	35	104.03	106.00	-13	7,295	-0.18%
2018/03/14	15	98.11	19	98.56	98.50	-4	7,094	-0.06%
2018/03/13	3	95.27	3	95.60	96.00	0	6,960	0.00%
2018/03/12	5	94.46	8	94.80	95.40	-3	6,943	-0.04%
2018/03/09	1	93.00	4	93.53	93.00	-3	6,918	-0.04%
2018/03/08	4	93.90	4	93.45	94.00	0	6,952	0.00%
2018/03/07	3	94.77	3.4	93.56	93.10	-0.4	6,963	-0.01%
2018/03/06	6	95.27	19	95.88	95.10	-13	6,992	-0.19%
2018/03/05	19	94.34	7	93.66	93.80	12	6,990	0.17%
2018/03/02	9	90.08	12	90.60	91.10	-3	6,972	-0.04%
2018/03/01	8	88.76	18.5	87.37	89.90	-10.5	6,982	-0.15%
2018/02/27	14	86.80	1	88.20	86.40	13	7,003	0.19%
2018/02/26	3	86.33	3	85.93	87.50	0	7,019	0.00%
2018/02/23	10	85.15	2	85.50	83.30	8	6,937	0.12%
2018/02/22	1	85.60	0	0.00	85.70	1	6,866	0.01%
2018/02/12	4	84.75	0	0.00	83.60	4	6,864	0.06%
2018/02/09	0	0.00	2	82.10	84.20	-2	6,924	-0.03%
2018/02/08	0	0.00	1	89.50	88.00	-1	6,952	-0.01%
2018/02/07	8	91.90	9	90.58	89.20	-1	6,924	-0.01%
2018/02/06	18	90.76	17	90.37	87.30	1	6,841	0.01%
2018/02/05	3	93.90	2	92.20	96.20	1	6,701	0.01%
2018/02/02	1	99.00	3	97.10	95.80	-2	6,646	-0.03%
2018/01/31	1	99.60	2	98.05	98.30	-1	6,512	-0.02%
2018/01/30	1	96.00	0	0.00	97.50	1	6,446	0.02%
2018/01/29	4	95.53	5	96.48	98.00	-1	6,372	-0.02%
2018/01/26	9	92.17	3	91.33	92.20	6	6,257	0.10%
2018/01/25	3	95.70	0	0.00	95.40	3	6,086	0.05%
2018/01/24	3	100.10	4	98.43	98.30	-1	6,071	-0.02%
2018/01/23	9	104.89	2	104.50	100.00	7	5,920	0.12%
2018/01/22	3	103.83	9	106.83	108.50	-6	5,765	-0.10%
2018/01/19	3	102.50	3	104.33	103.00	0	5,632	0.00%
2018/01/18	7	100.06	6	99.91	103.00	1	5,541	0.02%
2018/01/17	4	94.55	0	0.00	96.40	4	5,378	0.07%
2018/01/16	53	95.87	51	96.83	96.30	2	5,247	0.04%
2018/01/15	53	98.61	54	101.51	96.60	-1	5,072	-0.02%
2018/01/12	22	101.09	20	103.00	101.00	2	4,902	0.04%
2018/01/11	1	109.50	1	108.00	102.50	0	4,819	0.00%
2018/01/10	6	105.17	2	105.00	105.00	4	4,689	0.09%
2018/01/08	1	111.50	1	113.50	110.00	0	4,666	0.00%
2018/01/05	1	115.50	6	118.50	116.00	-5	4,630	-0.11%
2018/01/04	6	117.08	2	117.00	117.00	4	4,571	0.09%
2018/01/03	0	0.00	5	109.00	111.50	-5	4,456	-0.11%
2018/01/02	2	100.25	1	101.00	101.50	1	4,329	0.02%

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－6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－13天前

...詳全文

華新科

券商分點績效/獲利分析

元大-文心興安券商分點個股進出
元大-文心興安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-文心興安 券商分點個股進出 元大-文心興安 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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析