華新科 (2492)-元大-西門券商分點個股進出

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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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	118.50	6	119.08	119.50	-5	4,278	-0.12%
2024/06/24	0	0.00	9	121.50	119.50	-9	4,236	-0.21%
2024/06/21	0.1	121.19	24	121.02	121.00	-23.9	4,173	-0.57%
2024/06/19	0	0.00	2	118.00	117.00	-2	4,021	-0.05%
2024/06/18	0	0.00	3.1	118.03	119.00	-3.1	4,014	-0.08%
2024/06/17	25	119.30	3	119.17	119.50	22	4,027	0.55%
2024/06/14	6	118.75	17	118.79	118.00	-11	3,983	-0.28%
2024/06/12	2	111.00	2	111.50	111.00	0	3,795	0.00%
2024/06/11	2	111.00	1	113.50	111.00	1	3,835	0.03%
2024/06/07	1	113.00	5	113.20	113.50	-4	3,836	-0.10%
2024/06/06	3.1	110.52	0	0.00	110.50	3.1	3,818	0.08%
2024/06/04	1	114.00	0	0.00	112.50	1	3,821	0.03%
2024/06/03	2	116.50	0	0.00	115.00	2	3,839	0.05%
2024/05/31	2	118.00	8	116.69	114.50	-6	3,843	-0.16%
2024/05/29	2	115.50	0	0.00	114.50	2	3,800	0.05%
2024/05/28	1	115.50	0	0.00	116.00	1	3,822	0.03%
2024/05/23	6	110.00	0	0.00	109.50	6	3,875	0.15%
2024/05/17	4	111.50	0	0.00	112.00	4	3,894	0.10%
2024/05/16	0	0.00	3	113.50	113.50	-3	3,938	-0.08%
2024/05/15	5	112.00	0	0.00	111.50	5	3,953	0.13%
2024/05/14	0.1	115.00	0	0.00	115.00	0.1	3,975	0.00%
2024/05/13	0	0.00	1	114.50	114.50	-1	3,992	-0.03%
2024/05/10	0	0.00	1	112.00	113.00	-1	3,985	-0.03%
2024/05/03	3	119.17	10	119.30	117.00	-7	3,910	-0.18%
2024/04/29	0	0.00	58.1	111.22	114.50	-58.1	3,622	-1.60%
2024/04/22	0	0.00	11	106.73	106.50	-11	3,764	-0.29%
2024/04/19	1	104.00	0	0.00	104.00	1	3,792	0.03%
2024/04/18	0	0.00	0.1	106.50	106.50	-0.1	3,779	0.00%
2024/04/17	5	105.00	0	0.00	105.00	5	3,780	0.13%
2024/04/16	1.1	105.09	0	0.00	104.50	1.1	3,764	0.03%
2024/04/15	1	110.50	6	112.00	110.00	-5	3,719	-0.13%
2024/04/12	5	113.80	0	0.00	114.50	5	3,703	0.14%
2024/04/11	0.1	114.23	2	114.00	113.50	-1.9	3,698	-0.05%
2024/04/10	1	118.50	1	118.48	117.50	0	3,684	0.00%
2024/04/09	5	117.00	0	117.00	117.50	5	3,712	0.13%
2024/04/08	22	119.57	1	119.00	118.00	21	3,718	0.57%
2024/04/03	31	119.31	1	120.00	119.00	30	3,669	0.82%
2024/04/02	10.1	123.31	35.2	123.78	120.50	-25.1	3,630	-0.69%
2024/04/01	30	120.32	7	121.86	124.00	23	3,358	0.69%
2024/03/29	10	114.60	1	115.50	113.00	9	3,016	0.30%
2024/03/28	0	0.00	6	112.50	111.50	-6	2,842	-0.21%
2024/03/22	0	108.00	0	0.00	109.50	0	2,835	0.00%
2024/03/20	0	108.00	0	0.00	107.00	0	3,059	0.00%
2024/03/18	0	0.00	5	108.00	107.50	-5	3,172	-0.16%
2024/03/14	3	107.17	3	108.00	107.50	0	3,330	0.00%
2024/03/13	1	103.52	0	0.00	103.50	1	3,348	0.03%
2024/03/12	0.1	106.00	0	0.00	105.50	0.1	3,379	0.00%
2024/03/11	0	0.00	1	104.50	104.00	-1	3,469	-0.03%
2024/03/08	1.1	102.23	2	102.50	102.50	-0.9	3,657	-0.02%
2024/03/07	3	107.00	0	0.00	104.50	3	3,746	0.08%
2024/03/06	0.2	107.50	0	0.00	107.00	0.2	3,982	0.01%
2024/03/05	0	109.00	0	0.00	108.00	0	4,272	0.00%
2024/03/04	0	0.00	1	110.00	109.00	-1	4,763	-0.02%
2024/03/01	0	0.00	7	111.29	110.50	-7	4,872	-0.14%
2024/02/29	5	113.30	5	112.00	112.00	0	4,915	0.00%
2024/02/27	5.1	110.96	0	0.00	108.50	5.1	5,122	0.10%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/20	0	0.00	0.4	112.50	112.50	-0.4	5,234	-0.01%
2024/02/19	0.2	113.00	0	115.00	114.00	0.2	5,224	0.00%
2024/02/16	5	110.00	10	111.00	112.50	-5	5,225	-0.10%
2024/02/15	0	0.00	1	111.00	111.50	-1	5,289	-0.02%
2024/02/05	2	108.00	0	0.00	108.00	2	5,281	0.04%
2024/02/02	0	0.00	1	109.00	109.00	-1	5,347	-0.02%
2024/01/31	1	107.00	0	0.00	108.00	1	5,504	0.02%
2024/01/30	1	108.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	6	109.08	2	110.50	110.50	4	5,693	0.07%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/22	3	108.33	1	108.50	108.00	2	6,635	0.03%
2024/01/19	5	105.60	1	107.50	107.50	4	6,628	0.06%
2024/01/18	5	106.50	0	0.00	107.00	5	6,594	0.08%
2024/01/17	11	109.55	1	116.00	107.00	10	6,572	0.15%
2024/01/16	2	111.75	0	0.00	111.00	2	6,437	0.03%
2024/01/12	3.2	111.00	1	111.50	110.00	2.2	6,378	0.03%
2024/01/11	0	0.00	1	112.50	112.50	-1	6,351	-0.02%
2024/01/10	1	112.00	0	0.00	111.50	1	6,356	0.02%
2024/01/08	3.2	114.57	0	0.00	114.00	3.2	6,387	0.05%
2024/01/04	16	116.16	0	0.00	116.00	16	6,476	0.25%
2024/01/03	1.3	117.50	0.1	119.00	118.00	1.2	6,470	0.02%
2024/01/02	5	123.10	0	0.00	121.00	5	6,421	0.08%
2023/12/29	10	121.95	1	122.00	123.00	9	6,388	0.14%
2023/12/28	2	123.25	0	0.00	123.00	2	6,380	0.03%
2023/12/27	2.4	121.57	2	122.00	122.00	0.4	6,349	0.01%
2023/12/26	6.3	122.29	1	122.00	122.50	5.3	6,324	0.08%
2023/12/25	0.1	124.50	0	0.00	124.00	0.1	6,276	0.00%
2023/12/22	10.2	122.45	0	0.00	122.00	10.2	6,259	0.16%
2023/12/21	1	123.00	0	0.00	123.50	1	6,230	0.02%
2023/12/20	6	124.08	2	124.00	124.50	4	6,209	0.06%
2023/12/19	7	124.79	0	0.00	125.00	7	6,196	0.11%
2023/12/18	7.2	128.14	60	128.83	128.50	-52.8	6,165	-0.86%
2023/12/15	66	131.81	9.2	131.67	130.50	56.8	6,163	0.92%
2023/12/14	1	135.00	1	138.50	134.00	0	6,053	0.00%
2023/12/13	1	132.00	1	133.00	132.50	0	5,999	0.00%
2023/12/12	1.8	133.22	0	0.00	132.00	1.8	5,991	0.03%
2023/12/11	6	136.42	8.8	135.58	134.50	-2.8	5,960	-0.05%
2023/12/08	3	130.01	0	0.00	132.50	3	5,858	0.05%
2023/12/07	3	133.67	0	0.00	133.00	3	5,800	0.05%
2023/12/06	1	134.02	1	137.88	134.00	0	5,791	0.00%
2023/12/05	31	139.87	29	137.91	136.50	2	5,742	0.04%
2023/12/04	10	141.00	10	142.05	140.50	0	5,676	0.00%
2023/12/01	13	140.54	23	141.26	140.00	-10	5,655	-0.18%
2023/11/30	8	137.00	21	139.79	136.50	-13	5,545	-0.23%
2023/11/29	26	138.42	21	137.17	139.50	5	5,607	0.09%
2023/11/28	3	126.83	6	125.92	127.00	-3	5,566	-0.05%
2023/11/27	3	122.50	0	0.00	120.00	3	5,470	0.05%
2023/11/24	0	0.00	8	128.06	124.00	-8	5,395	-0.15%
2023/11/23	3	121.17	1	122.00	122.00	2	5,097	0.04%
2023/11/22	4	116.75	0	0.00	120.00	4	4,996	0.08%
2023/11/21	12	116.54	0	0.00	116.50	12	4,921	0.24%
2023/11/20	12	116.33	0	0.00	116.00	12	4,900	0.24%
2023/11/17	2	117.00	0	0.00	119.50	2	4,843	0.04%
2023/11/16	2	117.00	1	117.00	117.00	1	4,848	0.02%
2023/11/15	3	117.17	1	117.99	117.00	2	4,832	0.04%
2023/11/14	2	116.76	0	116.50	116.50	2	4,799	0.04%
2023/11/13	1	122.50	0	0.00	121.50	1	4,733	0.02%
2023/11/10	0	121.50	0	0.00	121.50	0	4,696	0.00%
2023/11/09	0	0.00	0	124.00	124.00	0	4,613	0.00%
2023/11/08	10	123.50	10	127.00	123.50	0	4,562	0.00%
2023/11/07	0	0.00	6	123.50	124.50	-6	4,481	-0.13%
2023/11/06	1	122.50	3	123.17	123.50	-2	4,397	-0.05%
2023/11/03	10	122.60	18	122.78	122.00	-8	4,290	-0.19%
2023/11/02	18	121.56	27	114.96	118.50	-9	4,019	-0.22%
2023/11/01	22	114.48	10	111.10	111.00	12	3,663	0.33%
2023/10/31	1	104.00	1	106.00	104.50	0	3,393	0.00%
2023/10/30	0	104.00	0	0.00	104.50	0	3,398	0.00%
2023/10/26	0	0.00	1	104.00	103.50	-1	3,399	-0.03%
2023/10/24	0	0.00	1	108.00	108.50	-1	3,414	-0.03%
2023/10/18	0	106.00	0	0.00	105.50	0	3,449	0.00%
2023/10/13	0	0.00	1	106.00	108.00	-1	3,490	-0.03%
2023/10/12	1	102.50	51	103.65	108.00	-50	3,510	-1.42%
2023/10/05	0.1	100.52	0	0.00	100.00	0.1	3,482	0.00%
2023/10/04	1	99.30	0	0.00	99.30	1	3,489	0.03%
2023/09/28	30	102.00	0	0.00	102.50	30	3,482	0.86%
2023/09/27	20	101.48	0	100.64	102.00	20	3,494	0.57%
2023/09/26	0	102.00	0	103.00	101.50	0	3,495	0.00%
2023/09/25	0	103.00	0	0.00	103.00	0	3,498	0.00%
2023/09/22	0	0.00	4	99.00	103.50	-4	3,520	-0.11%
2023/09/21	0	100.35	1	100.50	99.60	-1	3,548	-0.03%
2023/09/20	1.2	104.29	0	0.00	103.50	1.2	3,493	0.03%
2023/09/19	7	106.43	7	109.14	106.00	0	3,442	0.00%
2023/09/18	2	108.75	2	108.50	108.00	0	3,369	0.00%
2023/09/15	4	107.00	0	0.00	108.00	4	3,331	0.12%
2023/09/12	1	106.50	0	0.00	106.00	1	3,264	0.03%
2023/09/11	0	0.00	0.3	104.50	105.00	-0.3	3,251	-0.01%
2023/09/07	6.1	107.52	5.2	109.48	106.50	0.9	3,205	0.03%
2023/09/06	0	0.00	3	109.17	111.00	-3	3,129	-0.10%
2023/09/05	6	107.33	6.1	107.42	107.50	-0.1	3,044	0.00%
2023/09/04	31.2	107.85	33	110.08	107.00	-1.8	2,971	-0.06%
2023/09/01	30	107.83	15.1	107.20	108.00	14.9	2,638	0.56%
2023/08/31	0	0.00	1.5	97.23	98.60	-1.5	2,250	-0.07%
2023/08/25	0	94.60	0	0.00	95.00	0	2,442	0.00%
2023/08/24	6	95.40	6	96.40	95.40	0	2,458	0.00%
2023/08/23	1.5	95.93	8	96.00	95.50	-6.5	2,473	-0.26%
2023/08/17	1	90.30	3	93.77	94.00	-2	2,490	-0.08%
2023/08/15	2	91.05	0	0.00	91.10	2	2,505	0.08%
2023/08/11	2.1	90.71	7	91.93	91.50	-4.9	2,558	-0.19%
2023/08/09	4	90.50	0	0.00	90.30	4	2,610	0.15%
2023/08/02	3	93.50	3	93.90	93.30	0	2,678	0.00%
2023/07/27	0	0.00	8	95.45	95.90	-8	2,936	-0.27%
2023/07/26	1	95.00	0	0.00	94.00	1	2,922	0.03%
2023/07/25	0	0.00	2	94.90	95.00	-2	2,934	-0.07%
2023/07/24	11	94.28	0	0.00	94.10	11	2,945	0.37%
2023/07/20	0	0.00	16	98.40	99.80	-16	2,954	-0.54%
2023/07/19	16	98.50	1	101.00	98.50	15	2,970	0.51%
2023/07/18	10	99.37	12	101.48	99.30	-2	3,009	-0.07%
2023/07/17	1	100.50	2	99.35	100.50	-1	2,991	-0.03%
2023/07/12	0	0.00	1	96.80	95.60	-1	3,029	-0.03%
2023/07/11	1	96.50	0	0.00	96.60	1	3,173	0.03%
2023/07/07	1	93.60	1	94.70	94.70	0	3,602	0.00%
2023/07/03	0	0.00	1	97.00	96.50	-1	3,832	-0.03%
2023/06/29	0	0.00	2	95.80	96.80	-2	3,841	-0.05%
2023/06/27	3	93.87	0	0.00	93.60	3	3,781	0.08%
2023/06/26	1	94.40	0	0.00	94.80	1	3,767	0.03%
2023/06/20	0	95.00	0	0.00	94.80	0	3,767	0.00%
2023/06/15	1	95.90	0	0.00	96.80	1	3,729	0.03%
2023/06/13	4	95.38	8	96.15	96.10	-4	3,752	-0.11%
2023/06/12	5	94.52	0	0.00	94.80	5	3,752	0.13%
2023/06/08	8	96.19	2	95.65	95.10	6	3,694	0.16%
2023/06/07	0	0.00	1	98.60	99.10	-1	3,651	-0.03%
2023/06/06	0.1	99.80	0	0.00	99.00	0.1	3,634	0.00%
2023/06/05	1	104.50	0	0.00	104.50	1	3,576	0.03%
2023/06/02	0	0.00	1	105.50	105.50	-1	3,542	-0.03%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	0	0.00	20	103.87	104.00	-20	3,541	-0.56%
2023/05/30	0	0.00	2	101.00	100.00	-2	3,488	-0.06%
2023/05/26	0	0.00	9.2	100.00	100.50	-9.2	3,572	-0.26%
2023/05/25	9	99.50	1.6	99.40	99.50	7.4	3,578	0.21%
2023/05/22	0	0.00	0	100.00	100.50	0	3,656	0.00%
2023/05/19	0	0.00	8	100.88	98.60	-8	3,757	-0.21%
2023/05/18	6	100.00	0	0.00	100.00	6	3,904	0.15%
2023/05/17	1	99.30	1	98.70	98.40	0	3,903	0.00%
2023/05/16	2	98.40	5	97.92	98.20	-3	3,933	-0.08%
2023/05/15	5	93.90	0	0.00	95.20	5	3,896	0.13%
2023/05/12	4	95.63	0	0.00	95.70	4	3,887	0.10%
2023/05/08	24	100.43	14	102.68	99.80	10	3,908	0.26%
2023/05/05	1	102.00	16	102.03	102.00	-15	3,817	-0.39%
2023/05/04	2	94.00	0	0.00	94.30	2	3,859	0.05%
2023/05/03	6	94.60	0	0.00	94.60	6	4,051	0.15%
2023/04/28	10	96.31	11	95.31	95.40	-1	4,112	-0.02%
2023/04/27	2	93.40	1	94.30	93.70	1	4,077	0.02%
2023/04/26	1	93.90	0	0.00	94.00	1	4,061	0.02%
2023/04/25	8	93.85	0	0.00	93.30	8	4,030	0.20%
2023/04/24	0	97.00	0	0.00	96.70	0	3,990	0.00%
2023/04/21	6	97.50	17	100.88	97.10	-11	3,959	-0.28%
2023/04/20	7	102.14	0	0.00	102.00	7	3,892	0.18%
2023/04/18	0	0.00	9.5	107.47	106.00	-9.5	3,843	-0.25%
2023/04/17	12.6	107.50	7	111.50	107.00	5.6	3,789	0.15%
2023/04/14	9	110.28	1.2	110.58	110.50	7.8	3,725	0.21%
2023/04/13	15.3	109.88	5.4	110.56	109.00	9.9	3,574	0.28%
2023/04/12	2	110.00	7	103.37	110.00	-5	3,373	-0.15%
2023/04/11	3.4	101.82	4	102.00	102.50	-0.6	3,130	-0.02%
2023/04/10	1	100.50	1	103.00	100.00	0	3,037	0.00%
2023/04/06	8	93.74	9	93.80	94.70	-1	2,867	-0.03%
2023/03/31	9	96.70	10	98.34	96.70	-1	2,850	-0.04%
2023/03/27	2	97.05	0	0.00	96.60	2	2,868	0.07%
2023/03/24	0	0.00	3	97.00	98.00	-3	2,895	-0.10%
2023/03/23	0	0.00	1	96.50	96.20	-1	2,865	-0.03%
2023/03/20	2	94.10	0	0.00	94.10	2	2,897	0.07%
2023/03/17	0	92.70	1	93.20	92.90	-1	2,906	-0.03%
2023/03/16	5	93.70	2	94.40	92.90	3	2,893	0.10%
2023/03/15	1	94.50	1	94.80	94.70	0	2,884	0.00%
2023/03/14	2	93.60	0	0.00	93.50	2	2,882	0.07%
2023/03/13	1	93.60	1	94.90	95.00	0	2,909	0.00%
2023/03/10	2	95.45	0	0.00	95.30	2	2,904	0.07%
2023/03/09	1	100.50	0.3	99.20	98.70	0.7	2,871	0.02%
2023/03/08	1.3	101.12	0	0.00	100.50	1.3	2,855	0.05%
2023/03/06	0	0.00	10	99.95	102.00	-10	2,805	-0.36%
2023/03/03	1	97.30	2	97.85	97.60	-1	2,749	-0.04%
2023/03/01	7	96.84	0	0.00	97.10	7	2,690	0.26%
2023/02/23	0	0.00	8	99.85	101.00	-8	2,578	-0.31%
2023/02/22	2	98.10	2	99.00	98.10	0	2,553	0.00%
2023/02/21	0	0.00	32	101.09	101.00	-32	2,515	-1.27%
2023/02/20	1	101.00	9	102.00	100.50	-8	2,502	-0.32%
2023/02/17	18	99.78	11	101.14	101.00	7	2,476	0.28%
2023/02/16	14	100.14	23.1	99.60	100.50	-9.1	2,360	-0.38%
2023/02/15	1	94.01	1	95.40	93.90	0	2,239	0.00%
2023/02/14	4	95.60	2	94.10	95.70	2	2,217	0.09%
2023/02/13	1	91.80	0	0.00	93.70	1	2,211	0.05%
2023/02/10	0	0.00	2	94.45	93.00	-2	2,224	-0.09%
2023/02/09	10	95.92	0	0.00	94.80	10	2,220	0.45%
2023/02/08	8	98.85	0.2	98.97	98.70	7.8	2,154	0.36%
2023/02/07	2	97.50	4	98.25	98.50	-2	2,151	-0.09%
2023/02/03	7	100.07	4	101.50	100.00	3	2,200	0.14%
2023/02/02	8.2	101.32	17	101.74	101.50	-8.8	2,212	-0.40%
2023/02/01	24	98.43	24	96.54	98.80	0	2,022	0.00%
2023/01/31	0	0.00	9	88.84	89.90	-9	1,830	-0.49%
2023/01/30	0	0.00	1	87.00	87.70	-1	1,790	-0.06%
2023/01/16	0	0.00	1	84.50	84.50	-1	1,794	-0.06%
2023/01/13	1	84.20	0	0.00	84.10	1	1,796	0.06%
2023/01/10	4	85.93	4	86.00	86.00	0	1,854	0.00%
2023/01/09	0	0.00	4	85.23	85.60	-4	1,859	-0.22%
2023/01/06	0	0.00	4	82.23	82.40	-4	1,844	-0.22%
2023/01/05	1	81.20	1	82.10	81.00	0	1,850	0.00%
2023/01/04	0	0.00	1	80.90	80.90	-1	1,856	-0.05%
2022/12/21	0.1	78.00	0	0.00	77.50	0.1	1,990	0.01%
2022/12/19	2	80.40	0	0.00	80.50	2	1,998	0.10%
2022/12/15	0	82.30	0	0.00	82.80	0	1,961	0.00%
2022/12/14	0	81.80	1	82.80	83.20	-1	1,983	-0.05%
2022/12/13	2	82.20	10	82.80	81.90	-8	1,988	-0.40%
2022/12/12	12	83.88	2	84.00	84.50	10	1,974	0.51%
2022/12/08	4	82.18	0	0.00	82.40	4	1,972	0.20%
2022/12/06	3	87.03	0	0.00	85.80	3	1,964	0.15%
2022/12/05	2	89.30	4	89.90	89.00	-2	1,998	-0.10%
2022/12/02	0	88.40	4	88.60	88.40	-4	2,000	-0.20%
2022/12/01	7	88.83	0	0.00	87.90	7	1,998	0.35%
2022/11/29	0	0.00	6	83.55	85.40	-6	1,979	-0.30%
2022/11/28	4	83.55	0	0.00	84.10	4	1,976	0.20%
2022/11/22	0	0.00	1	84.70	84.70	-1	2,018	-0.05%
2022/11/18	2	87.65	0	0.00	86.90	2	2,012	0.10%
2022/11/17	0	0.00	2	87.40	88.40	-2	2,003	-0.10%
2022/11/16	0	0.00	6	87.00	87.30	-6	1,996	-0.30%
2022/11/15	0	0.00	1	88.30	88.40	-1	1,980	-0.05%
2022/11/11	0	0.00	1	88.40	85.60	-1	1,977	-0.05%
2022/11/09	1	83.80	2.5	83.54	84.10	-1.5	1,921	-0.08%
2022/11/07	5	81.40	5	82.00	81.40	0	1,855	0.00%
2022/11/03	0	80.40	0	0.00	80.60	0	1,832	0.00%
2022/10/20	1	75.00	0	0.00	75.30	1	1,606	0.06%
2022/10/18	1	79.00	2	78.60	79.00	-1	1,565	-0.06%
2022/10/17	0	0.00	1	75.60	76.90	-1	1,562	-0.06%
2022/10/12	0	0.00	1	74.30	74.80	-1	1,603	-0.06%
2022/09/30	0	0.00	1	74.00	74.50	-1	1,688	-0.06%
2022/09/28	2	73.80	0	0.00	73.30	2	1,679	0.12%
2022/09/22	3	83.63	0	0.00	84.30	3	1,779	0.17%
2022/09/21	2	85.00	0	0.00	85.40	2	1,782	0.11%
2022/09/16	1	88.80	0	0.00	88.40	1	1,762	0.06%
2022/09/15	0.3	90.57	0	0.00	90.50	0.3	1,767	0.01%
2022/09/13	2	92.90	2	93.10	92.90	0	1,776	0.00%
2022/09/12	19	93.02	3	92.00	92.90	16	1,817	0.88%
2022/09/08	3	87.20	2	87.95	87.40	1	1,799	0.06%
2022/09/07	21	84.20	19	84.20	84.20	2	1,786	0.11%
2022/09/06	1	86.60	4	87.00	86.00	-3	1,814	-0.17%
2022/09/05	0	0.00	20	87.90	87.40	-20	1,820	-1.10%
2022/09/02	6	90.15	0	0.00	89.90	6	1,830	0.33%
2022/09/01	6.5	90.45	1	91.00	90.20	5.5	1,837	0.30%
2022/08/31	0	0.00	2.7	92.17	93.00	-2.7	1,821	-0.15%
2022/08/30	5	90.64	8	91.25	91.60	-3	1,817	-0.17%
2022/08/29	1	90.60	0	0.00	90.20	1	1,819	0.05%
2022/08/19	0	0.00	1	93.90	94.80	-1	1,950	-0.05%
2022/08/18	2	92.10	1	92.90	93.40	1	1,949	0.05%
2022/08/17	0	0.00	1	94.90	94.80	-1	1,934	-0.05%
2022/08/16	1	94.00	0	0.00	93.40	1	1,923	0.05%
2022/08/15	3	94.37	3	94.27	94.70	0	1,914	0.00%
2022/08/08	1	93.70	0	0.00	94.00	1	1,963	0.05%
2022/08/05	0	0.00	1	96.20	96.20	-1	1,966	-0.05%
2022/08/04	1	94.80	0	0.00	94.70	1	2,001	0.05%
2022/08/03	1	96.50	1	98.20	96.40	0	2,033	0.00%
2022/08/02	1	95.80	0	0.00	96.00	1	2,068	0.05%
2022/07/28	4	101.00	4	101.88	101.00	0	2,169	0.00%
2022/07/26	1	100.00	0	0.00	99.50	1	2,220	0.05%
2022/07/22	2	102.75	2	102.25	102.00	0	2,232	0.00%
2022/07/19	1	100.50	0	0.00	99.90	1	2,217	0.05%
2022/07/15	0	0.00	0	96.50	96.30	0	2,184	0.00%
2022/07/14	0	0.00	1	95.48	95.90	-1	2,225	-0.05%
2022/07/13	1	92.50	1	92.80	92.00	0	2,215	0.00%
2022/07/12	0	0.00	0	90.60	90.00	0	2,209	0.00%
2022/07/08	0	0.00	0	95.70	94.50	0	2,180	0.00%
2022/07/07	0	0.00	1.3	90.73	91.40	-1.3	2,129	-0.06%
2022/07/06	2	88.10	0	89.10	87.60	2	2,123	0.09%
2022/07/05	1	87.70	0	0.00	88.60	1	2,149	0.05%
2022/07/04	1	84.40	0	0.00	85.80	1	2,128	0.05%
2022/07/01	6.3	86.49	0.4	84.42	82.70	5.9	2,102	0.28%
2022/06/30	7.1	91.83	1	90.20	89.70	6.1	2,029	0.30%
2022/06/29	0.1	94.00	0	0.00	93.10	0.1	2,000	0.01%
2022/06/28	0	0.00	2	95.85	95.20	-2	1,986	-0.10%
2022/06/27	0.1	98.00	0.1	97.90	97.90	0	1,996	0.00%
2022/06/23	0	0.00	1	94.00	93.60	-1	1,987	-0.05%
2022/06/22	1.1	93.92	1	93.80	93.10	0.1	1,977	0.01%
2022/06/21	2	95.65	0	0.00	97.70	2	1,959	0.10%
2022/06/20	4.1	95.12	3	95.07	94.50	1.1	1,961	0.06%
2022/06/17	0.1	100.52	0	0.00	100.50	0.1	1,903	0.01%
2022/06/16	2.3	103.57	0.3	103.50	103.00	2	1,869	0.11%
2022/06/15	1.1	105.14	0.1	106.50	105.50	1	1,869	0.05%
2022/06/14	0.1	106.50	0.1	107.50	107.50	0	1,882	0.00%
2022/06/13	0.2	109.24	0.1	108.50	107.00	0.1	1,903	0.01%
2022/06/10	1.2	114.08	0	0.00	113.50	1.2	1,898	0.06%
2022/06/09	0.1	118.00	0	0.00	117.00	0.1	1,888	0.01%
2022/06/08	1.1	118.00	0.1	118.00	118.00	1	1,893	0.05%
2022/06/06	2	117.76	1	120.50	120.00	1	1,916	0.05%
2022/06/01	1.2	117.42	0.1	117.00	116.50	1.1	1,952	0.06%
2022/05/31	0	0.00	0.4	117.00	116.00	-0.4	1,951	-0.02%
2022/05/30	3	117.00	2	118.50	116.50	1	1,952	0.05%
2022/05/27	0	0.00	0.4	115.50	116.00	-0.4	1,899	-0.02%
2022/05/26	0.1	110.16	3.3	111.99	111.00	-3.2	1,893	-0.17%
2022/05/25	0	0.00	0.3	111.50	111.00	-0.3	1,904	-0.01%
2022/05/24	0	0.00	0.3	109.00	108.00	-0.3	1,942	-0.02%
2022/05/23	0.1	111.50	0	0.00	111.50	0.1	1,969	0.01%
2022/05/20	3	111.00	0	0.00	111.50	3	2,002	0.15%
2022/05/19	0.1	110.50	0	0.00	111.00	0.1	2,006	0.00%
2022/05/18	2	113.25	1.2	113.58	113.00	0.8	2,013	0.04%
2022/05/17	0	0.00	3.2	111.56	112.50	-3.2	1,983	-0.16%
2022/05/16	0	0.00	0.2	106.50	106.50	-0.2	1,962	-0.01%
2022/05/13	0.1	105.50	0	0.00	106.50	0.1	1,960	0.01%
2022/05/12	0.1	106.00	0.1	105.00	104.00	0	1,959	0.00%
2022/05/10	2	106.00	2	108.00	109.50	0	1,916	0.00%
2022/05/09	4.1	109.23	3.3	109.33	108.50	0.8	1,890	0.04%
2022/05/06	1.1	113.50	0	0.00	113.00	1.1	1,844	0.06%
2022/05/04	1.3	118.12	2	117.50	117.50	-0.7	1,823	-0.04%
2022/05/03	0.2	123.00	0	0.00	123.50	0.2	1,783	0.01%
2022/04/28	0	0.00	0.1	122.00	122.50	-0.1	1,798	-0.01%
2022/04/27	0	0.00	4	117.25	121.00	-4	1,787	-0.22%
2022/04/25	1.1	121.18	0	0.00	121.50	1.1	1,827	0.06%
2022/04/21	4	130.25	2	131.00	132.00	2	1,832	0.11%
2022/04/20	142	127.54	141	128.07	129.00	1	1,853	0.05%	大買/大賣/
2022/04/19	4.1	129.50	6	129.50	129.50	-1.9	1,855	-0.10%
2022/04/14	0	0.00	4	132.00	131.50	-4	1,985	-0.20%
2022/04/13	1	130.00	0.2	132.00	132.00	0.8	2,013	0.04%
2022/04/12	4.1	127.54	2.1	128.97	128.00	2	2,103	0.10%
2022/04/11	1.3	130.88	0	0.00	128.50	1.3	2,361	0.06%
2022/04/08	0.2	136.27	0	0.00	136.00	0.2	2,391	0.01%
2022/04/07	2.4	138.76	0.2	137.50	135.50	2.2	2,394	0.09%
2022/04/06	0.1	139.50	0	0.00	139.50	0.1	2,384	0.00%
2022/04/01	0.1	140.00	0	0.00	141.00	0.1	2,389	0.00%
2022/03/31	0.1	143.50	0.1	143.50	142.00	0	2,416	0.00%
2022/03/30	0	0.00	0.1	143.50	143.50	-0.1	2,449	0.00%
2022/03/28	0.1	139.00	0	0.00	140.00	0.1	2,517	0.01%
2022/03/25	3.3	141.58	0.1	142.50	141.00	3.2	2,537	0.13%
2022/03/24	2.2	143.95	0	0.00	144.00	2.2	2,548	0.09%
2022/03/22	0.2	144.50	0	0.00	145.00	0.2	2,617	0.01%
2022/03/21	0	144.00	0.1	144.00	144.00	-0.1	2,726	0.00%
2022/03/18	0	0.00	0.1	143.00	144.00	-0.1	2,776	0.00%
2022/03/17	0	144.50	10.4	141.45	144.50	-10.4	2,810	-0.37%
2022/03/16	7.3	138.33	0.1	138.00	136.00	7.2	2,793	0.26%
2022/03/15	1.1	138.55	0.5	139.03	138.50	0.6	2,798	0.02%
2022/03/14	0.1	141.00	2.2	141.10	141.50	-2.1	2,835	-0.07%
2022/03/11	2.1	140.97	0.1	141.50	141.50	2	2,949	0.07%
2022/03/10	0	0.00	3.2	142.57	142.50	-3.2	2,981	-0.11%
2022/03/09	2.4	140.35	0	0.00	139.50	2.4	3,012	0.08%
2022/03/08	3.3	139.27	1	141.00	138.00	2.3	3,068	0.08%
2022/03/07	0.3	143.36	0.1	144.00	142.00	0.2	3,125	0.01%
2022/03/04	0	0.00	0.2	148.50	148.00	-0.2	3,559	-0.01%
2022/03/03	0.1	150.50	0	0.00	150.00	0.1	3,658	0.00%
2022/03/02	0.2	150.50	0	0.00	151.00	0.2	3,710	0.01%
2022/03/01	1	151.00	2.3	151.50	151.00	-1.3	3,751	-0.04%
2022/02/25	1	147.50	0	0.00	146.00	1	3,827	0.03%
2022/02/24	0.3	148.53	0.3	147.50	146.50	0	3,894	0.00%
2022/02/23	0.1	151.55	0	0.00	151.50	0.1	3,966	0.00%
2022/02/22	1.2	152.33	1.1	153.59	153.50	0.1	4,041	0.00%
2022/02/21	0	0.00	0.1	156.00	157.50	-0.1	4,181	0.00%
2022/02/18	0.1	156.50	0	0.00	157.00	0.1	4,352	0.00%
2022/02/17	0	0.00	1	159.00	158.50	-1	4,386	-0.02%
2022/02/16	0	158.50	0	0.00	158.50	0	4,434	0.00%
2022/02/15	0.1	156.00	0	0.00	155.00	0.1	4,472	0.00%
2022/02/14	0.1	155.50	0	0.00	154.50	0.1	4,496	0.00%
2022/02/11	0.1	157.68	1.2	158.58	159.50	-1.1	4,542	-0.02%
2022/02/10	1.1	158.50	0	0.00	158.50	1.1	4,635	0.02%
2022/02/09	1	157.00	0.1	158.45	158.50	0.9	4,670	0.02%
2022/02/08	0	0.00	0.4	158.00	156.50	-0.4	4,725	-0.01%
2022/02/07	1	153.50	0	0.00	153.50	1	4,964	0.02%
2022/01/26	2	151.00	0	0.00	150.50	2	5,156	0.04%
2022/01/25	0.1	152.00	0	0.00	151.00	0.1	5,207	0.00%
2022/01/24	2	154.50	0	0.00	154.00	2	5,208	0.04%
2022/01/21	4.1	155.26	12	156.33	155.50	-7.9	5,227	-0.15%
2022/01/20	1	156.50	1	158.50	158.50	0	5,272	0.00%
2022/01/19	1.3	157.35	0	0.00	156.50	1.3	5,293	0.02%
2022/01/18	1.2	160.92	0.4	159.79	157.50	0.8	5,301	0.01%
2022/01/17	0	0.00	0.4	158.01	157.00	-0.4	5,263	-0.01%
2022/01/14	6	152.00	2.1	153.23	154.50	3.9	5,266	0.07%
2022/01/13	1.4	155.79	4	154.00	154.50	-2.6	5,271	-0.05%
2022/01/12	4	157.86	1.8	157.00	156.00	2.2	5,279	0.04%
2022/01/11	3.5	162.69	13	161.31	160.50	-9.5	5,269	-0.18%
2022/01/10	1	166.00	1	167.50	167.50	0	5,210	0.00%
2022/01/07	7.2	168.51	5	167.70	167.00	2.2	5,231	0.04%
2022/01/06	3.1	170.69	1	171.50	171.50	2.1	5,233	0.04%
2022/01/05	4.2	173.78	2.5	173.98	173.00	1.7	5,265	0.03%
2022/01/04	3	177.99	8.6	177.33	177.00	-5.6	5,217	-0.11%
2022/01/03	2	169.25	8	169.81	171.00	-6	4,972	-0.12%
2021/12/30	1.2	166.54	1	167.00	167.00	0.2	4,978	0.00%
2021/12/29	2	167.00	2	166.50	166.50	0	5,008	0.00%
2021/12/28	1.1	167.05	0.5	167.50	167.50	0.6	5,039	0.01%
2021/12/27	1.3	166.77	1	168.50	167.00	0.3	5,057	0.01%
2021/12/24	15.1	167.28	1	166.00	166.00	14.1	5,096	0.28%
2021/12/23	1	169.00	1	169.99	169.00	0	5,131	0.00%
2021/12/22	1	167.50	12	169.38	169.00	-11	5,181	-0.21%
2021/12/21	1	167.00	2	167.00	167.00	-1	5,179	-0.02%
2021/12/20	8	165.25	0	0.00	165.00	8	5,171	0.15%
2021/12/17	5.2	166.38	3.4	166.59	166.50	1.9	5,157	0.04%
2021/12/15	6	165.75	9	167.17	167.50	-3	5,114	-0.06%
2021/12/14	3.4	161.81	3	163.50	162.50	0.4	5,024	0.01%
2021/12/13	6	162.42	3	162.33	162.00	3	5,000	0.06%
2021/12/10	1	164.00	1	164.00	164.00	0	4,978	0.00%
2021/12/09	1.1	164.14	2	166.50	167.00	-0.9	4,960	-0.02%
2021/12/08	3.8	165.68	3.6	165.14	164.00	0.2	4,937	0.00%
2021/12/07	9.6	165.32	16	164.09	164.00	-6.4	4,901	-0.13%
2021/12/06	4.3	169.72	5	169.50	169.00	-0.7	4,809	-0.01%
2021/12/03	3	171.67	2	172.50	172.50	1	4,804	0.02%
2021/12/02	6	173.00	1	171.00	171.00	5	4,774	0.10%
2021/12/01	4	175.13	3.2	174.07	174.50	0.8	4,705	0.02%
2021/11/30	20.1	174.80	16	175.19	173.50	4.1	4,614	0.09%
2021/11/29	2	173.00	5.4	174.28	176.00	-3.4	4,155	-0.08%
2021/11/26	4.1	175.88	5.2	176.02	173.00	-1.1	4,068	-0.03%
2021/11/25	7.2	178.69	4.2	178.74	178.50	3	4,027	0.07%
2021/11/24	8	177.75	5.5	178.76	179.50	2.5	3,993	0.06%
2021/11/23	4	181.25	3.5	181.74	180.00	0.5	3,928	0.01%
2021/11/22	1	183.00	3.5	182.20	183.50	-2.5	3,864	-0.06%
2021/11/19	4	174.63	1	175.00	177.50	3	3,775	0.08%
2021/11/18	6	174.58	2.5	174.32	175.00	3.5	3,691	0.09%
2021/11/17	2	164.50	9.7	168.54	171.00	-7.7	3,533	-0.22%
2021/11/16	2	160.00	2.6	160.63	160.50	-0.6	3,392	-0.02%
2021/11/15	1	159.50	3.6	158.91	160.00	-2.6	3,437	-0.08%
2021/11/12	5.4	155.07	3	155.17	154.50	2.4	3,408	0.07%
2021/11/11	1.6	156.88	19.6	157.35	156.50	-18	3,375	-0.53%
2021/11/10	23	159.93	4	158.88	159.00	19	3,368	0.56%
2021/11/09	5	156.20	6	158.67	159.00	-1	3,360	-0.03%
2021/11/08	5	151.30	1	151.00	151.50	4	3,263	0.12%
2021/11/05	17	154.74	0	0.00	154.00	17	3,245	0.52%
2021/11/04	32.2	159.18	25	161.36	157.50	7.2	3,204	0.22%
2021/11/03	8	156.88	16	155.16	158.00	-8	2,986	-0.27%
2021/11/02	7.1	146.54	2	143.50	144.00	5.1	2,795	0.18%
2021/11/01	3.3	150.50	1.4	150.36	150.00	1.9	2,739	0.07%
2021/10/29	0.5	152.22	0.2	152.00	151.00	0.3	2,726	0.01%
2021/10/28	1	155.00	0.1	154.00	153.50	0.9	2,728	0.03%
2021/10/27	0	0.00	0	152.50	151.50	0	2,699	0.00%
2021/10/26	0.1	151.04	3	152.00	150.50	-2.9	2,695	-0.11%
2021/10/25	0	0.00	2	149.25	151.50	-2	2,686	-0.07%
2021/10/22	2	149.00	0	0.00	149.00	2	2,717	0.07%
2021/10/20	1	147.00	2	148.00	147.50	-1	2,728	-0.04%
2021/10/19	1	141.50	0.2	144.00	145.00	0.8	2,729	0.03%
2021/10/18	2	143.00	0	0.00	143.00	2	2,767	0.07%
2021/10/15	0	146.00	0	145.75	146.00	0	2,798	0.00%
2021/10/12	1	145.00	0	0.00	144.00	1	2,750	0.04%
2021/10/08	0	0.00	1	150.50	148.00	-1	2,757	-0.04%
2021/10/07	1	145.50	0	0.00	150.00	1	2,769	0.04%
2021/10/05	0.3	145.76	1	147.00	149.00	-0.7	2,729	-0.03%
2021/10/04	2.4	147.46	1.4	146.32	146.00	1	2,731	0.04%
2021/10/01	2.6	149.64	3	149.33	149.50	-0.4	2,788	-0.01%
2021/09/30	3.1	152.66	3	153.00	153.00	0.1	2,839	0.00%
2021/09/29	2	152.75	19	153.84	155.00	-17	2,848	-0.60%
2021/09/28	1.6	158.34	0.1	159.00	158.00	1.5	2,819	0.05%
2021/09/27	1.2	164.97	0.2	164.00	163.50	1	2,851	0.04%
2021/09/24	0	0.00	2	167.00	166.50	-2	3,018	-0.07%
2021/09/23	0.1	166.64	0	0.00	165.50	0.1	3,165	0.00%
2021/09/22	1.1	165.09	0.2	166.00	165.00	0.9	3,268	0.03%
2021/09/16	2.3	168.17	1	168.50	168.50	1.3	3,302	0.04%
2021/09/15	3.3	167.58	1	167.50	167.50	2.3	3,294	0.07%
2021/09/14	0.2	172.74	1	172.00	172.00	-0.8	3,316	-0.02%
2021/09/13	1	173.00	1	172.50	172.50	0	3,344	0.00%
2021/09/10	1	172.02	1	174.50	175.00	0	3,390	0.00%
2021/09/09	0.1	174.50	3	174.00	174.00	-3	3,462	-0.09%
2021/09/08	3.2	175.69	2	174.50	175.00	1.2	3,557	0.03%
2021/09/07	1.1	180.36	0	0.00	178.50	1.1	3,636	0.03%
2021/09/06	3	181.17	2	179.25	179.50	1	3,797	0.03%
2021/09/03	3	182.33	3	181.67	182.00	0	3,848	0.00%
2021/09/02	2.2	184.01	1	182.00	181.00	1.2	3,903	0.03%
2021/09/01	0	0.00	1	186.50	186.50	-1	3,923	-0.03%
2021/08/31	6.8	181.18	2.6	180.58	180.50	4.2	3,923	0.11%
2021/08/30	1	183.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	0	0.00	2.8	189.48	189.00	-2.8	3,972	-0.07%
2021/08/26	1.2	184.70	1	187.50	185.00	0.2	3,958	0.00%
2021/08/25	0	0.00	1.4	188.64	188.50	-1.4	4,002	-0.03%
2021/08/24	0	184.50	0.1	184.50	182.50	-0.1	4,038	0.00%
2021/08/23	0.1	181.50	0	0.00	183.00	0.1	4,131	0.00%
2021/08/20	3.1	177.44	4	176.78	178.00	-0.9	4,185	-0.02%
2021/08/19	6.6	179.53	3	178.50	177.00	3.6	4,218	0.09%
2021/08/18	0	0.00	0.3	191.00	190.00	-0.3	4,193	-0.01%
2021/08/16	0	185.00	0	0.00	188.00	0	4,359	0.00%
2021/08/13	1.3	188.74	1.5	188.73	188.00	-0.2	4,494	0.00%
2021/08/12	1	194.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	1.1	197.04	1	196.50	194.50	0.1	4,575	0.00%
2021/08/10	0.2	200.25	1.2	200.25	197.50	-1	4,678	-0.02%
2021/08/09	1.2	202.17	1	203.50	201.00	0.2	4,792	0.00%
2021/08/06	2	204.25	0	0.00	204.50	2	4,976	0.04%
2021/08/05	1	207.00	2	208.50	208.00	-1	5,084	-0.02%
2021/08/04	2.4	206.65	2	206.00	206.00	0.4	5,323	0.01%
2021/08/03	2.1	206.02	0.1	209.23	206.50	2	5,482	0.04%
2021/08/02	1	205.00	3.2	206.13	209.00	-2.2	5,536	-0.04%
2021/07/30	0	201.00	0	0.00	200.00	0	5,638	0.00%
2021/07/29	0	204.00	0	0.00	204.50	0	5,703	0.00%
2021/07/28	5.3	202.73	5.3	200.80	203.50	0	5,801	0.00%
2021/07/27	2.3	207.44	2	205.75	205.50	0.3	5,906	0.01%
2021/07/26	2.1	208.26	2.1	209.93	209.50	0	5,999	0.00%
2021/07/23	1.6	209.56	1.2	209.79	209.00	0.4	6,005	0.01%
2021/07/22	3.2	210.13	5.4	212.30	210.50	-2.2	6,007	-0.04%
2021/07/21	3.5	206.66	3.3	207.14	205.00	0.2	5,973	0.00%
2021/07/20	3.7	208.07	1	206.50	206.50	2.7	5,962	0.04%
2021/07/19	3	210.83	1.5	211.17	211.00	1.5	5,973	0.03%
2021/07/16	0.1	214.00	1	214.00	214.00	-0.9	6,002	-0.01%
2021/07/15	5.1	216.09	4	216.50	215.50	1.1	6,041	0.02%
2021/07/14	13	215.81	1	214.50	214.50	12	6,130	0.20%
2021/07/13	1.5	213.60	2	213.00	213.00	-0.5	6,161	-0.01%
2021/07/12	2.2	212.80	3	211.83	211.50	-0.8	6,178	-0.01%
2021/07/09	1.4	212.03	2	211.25	211.00	-0.6	6,205	-0.01%
2021/07/08	3.4	215.86	2	213.75	213.50	1.4	6,299	0.02%
2021/07/07	4.2	218.54	2	217.25	218.00	2.2	6,299	0.03%
2021/07/06	0	0.00	1	214.50	216.00	-1	6,251	-0.02%
2021/07/05	0	0.00	10	213.25	212.00	-10	6,294	-0.16%
2021/07/02	2.2	209.64	1.1	212.00	211.00	1.1	6,464	0.02%
2021/07/01	12.6	216.95	11	217.00	214.00	1.6	6,527	0.02%
2021/06/30	3.1	219.53	5.7	220.11	227.50	-2.6	6,425	-0.04%
2021/06/29	6.8	215.55	2	213.50	213.50	4.8	6,349	0.08%
2021/06/28	1.1	212.86	0.1	214.50	213.00	1	6,298	0.02%
2021/06/25	2	213.00	0	0.00	212.50	2	6,372	0.03%
2021/06/24	0.4	211.99	0	0.00	211.00	0.4	6,402	0.01%
2021/06/23	0	0.00	1.2	211.96	212.00	-1.2	6,544	-0.02%
2021/06/22	4.2	207.83	5	206.50	206.00	-0.8	6,625	-0.01%
2021/06/21	2.3	208.22	2.4	208.31	207.00	-0.1	6,642	0.00%
2021/06/18	2.3	214.52	2	215.75	213.50	0.3	6,653	0.00%
2021/06/17	4	216.50	3.3	218.09	217.00	0.7	6,663	0.01%
2021/06/16	2.3	212.22	2.7	214.62	212.50	-0.4	6,656	-0.01%
2021/06/15	3.3	214.39	3.2	216.78	218.00	0.1	6,683	0.00%
2021/06/11	2	208.25	1	208.00	207.00	1	6,593	0.02%
2021/06/10	0	0.00	1	205.50	207.50	-1	6,805	-0.01%
2021/06/09	0	0.00	3	204.17	205.50	-3	6,867	-0.04%
2021/06/08	1.2	202.50	1	203.00	203.00	0.2	7,029	0.00%
2021/06/07	2	200.25	2.1	199.49	199.50	-0.1	7,359	0.00%
2021/06/04	2	201.50	6	201.67	202.00	-4	7,451	-0.05%
2021/06/03	1.2	205.00	1	206.00	206.00	0.2	7,585	0.00%
2021/06/02	3.4	208.16	16.2	205.54	204.50	-12.8	7,708	-0.17%
2021/06/01	1.4	210.46	0.1	210.00	210.50	1.3	7,761	0.02%
2021/05/31	4.2	209.24	0.1	210.50	210.00	4.1	7,814	0.05%
2021/05/28	0	0.00	1.1	206.09	207.50	-1.1	7,883	-0.01%
2021/05/27	3.1	201.85	2	202.50	201.00	1.1	7,949	0.01%
2021/05/26	3.1	205.84	3.1	203.84	205.50	0	8,207	0.00%
2021/05/25	2	203.00	3.2	203.25	204.50	-1.2	8,404	-0.01%
2021/05/24	1	189.50	4	196.00	198.50	-3	8,596	-0.03%
2021/05/21	4.3	193.33	1	198.50	192.00	3.3	8,846	0.04%
2021/05/20	2	191.50	0	0.00	189.50	2	9,074	0.02%
2021/05/19	0.1	191.50	0	0.00	192.50	0.1	9,315	0.00%
2021/05/18	9	191.67	6	193.33	194.50	3	9,625	0.03%
2021/05/17	5.5	183.35	10	182.25	184.00	-4.6	9,952	-0.05%
2021/05/14	8.2	200.67	4	207.50	195.00	4.2	9,886	0.04%
2021/05/13	2.1	183.75	3	190.17	191.50	-0.9	9,736	-0.01%
2021/05/12	23.7	195.16	20.1	189.25	190.00	3.6	9,752	0.04%
2021/05/11	7.1	207.93	9	207.39	205.00	-1.9	9,599	-0.02%
2021/05/10	4.3	223.64	6	223.92	222.00	-1.7	9,569	-0.02%
2021/05/07	5	229.90	3.2	228.94	231.00	1.8	9,587	0.02%
2021/05/06	3.3	216.55	3.3	219.55	218.00	0	9,553	0.00%
2021/05/05	5.3	221.08	1	225.50	214.00	4.3	9,563	0.05%
2021/05/04	1.2	232.67	2	230.75	224.00	-0.8	9,753	-0.01%
2021/05/03	2.7	233.17	9.4	233.41	228.50	-6.7	9,876	-0.07%
2021/04/29	1.3	242.99	1	243.00	242.50	0.3	9,839	0.00%
2021/04/28	5.4	246.43	0	0.00	244.00	5.4	9,898	0.05%
2021/04/27	0	0.00	0.2	246.50	246.00	-0.2	10,010	0.00%
2021/04/26	4.3	245.28	0	0.00	244.50	4.3	10,064	0.04%
2021/04/23	1.3	245.00	2.2	244.55	244.00	-0.9	10,141	-0.01%
2021/04/22	0.6	246.33	2.6	242.81	240.50	-2	10,322	-0.02%
2021/04/21	0.2	250.55	0	0.00	248.00	0.2	10,562	0.00%
2021/04/20	2	252.00	5	254.00	251.50	-3	10,762	-0.03%
2021/04/19	0	0.00	2	249.50	250.00	-2	10,855	-0.02%
2021/04/16	0	0.00	1	246.00	246.50	-1	11,082	-0.01%
2021/04/15	0	0.00	1	245.00	245.00	-1	11,601	-0.01%
2021/04/14	6.2	240.68	5.6	243.80	243.00	0.6	11,708	0.01%
2021/04/13	4.8	250.90	2.4	250.63	246.50	2.4	11,803	0.02%
2021/04/12	19.4	252.64	0	0.00	250.50	19.4	11,900	0.16%
2021/04/09	8.4	256.85	2	254.50	254.50	6.4	11,928	0.05%
2021/04/08	9	261.72	13.4	262.77	261.00	-4.4	11,979	-0.04%
2021/04/07	1	257.00	9.2	257.60	259.50	-8.2	11,879	-0.07%
2021/04/06	5	254.70	6	255.08	255.50	-1	11,910	-0.01%
2021/04/01	7.1	249.58	3	252.17	253.50	4.1	11,983	0.03%
2021/03/31	3.1	250.50	8	252.00	249.50	-4.9	12,063	-0.04%
2021/03/30	5	254.50	11	254.82	253.50	-6	12,483	-0.05%
2021/03/29	9	252.06	0.1	252.50	251.50	8.9	12,555	0.07%
2021/03/26	3.1	248.31	9.1	250.85	252.50	-6	12,624	-0.05%
2021/03/25	3.4	243.12	5.4	244.08	241.50	-2	12,686	-0.02%
2021/03/24	4	247.88	3	247.33	248.00	1	12,729	0.01%
2021/03/23	1.5	251.03	0.3	249.55	249.00	1.2	12,952	0.01%
2021/03/22	1.3	248.02	2.4	250.25	253.00	-1.1	13,122	-0.01%
2021/03/19	5	247.00	2	248.00	249.00	3	13,449	0.02%
2021/03/18	3.2	251.97	1	251.50	252.00	2.2	13,616	0.02%
2021/03/17	1.1	259.50	1	255.00	255.50	0.1	14,218	0.00%
2021/03/16	10	263.15	11	264.86	259.00	-1	15,136	-0.01%
2021/03/15	3	256.00	4	256.50	259.00	-1	15,560	-0.01%
2021/03/12	4.1	258.70	12.1	257.19	254.00	-8	15,567	-0.05%
2021/03/11	15.1	248.92	22.6	255.49	258.00	-7.5	15,712	-0.05%
2021/03/10	2.6	240.24	1.2	240.58	238.50	1.4	15,488	0.01%
2021/03/09	9.2	242.96	4.2	241.33	242.00	5	15,556	0.03%
2021/03/08	3.7	247.72	1.2	249.38	240.50	2.5	15,530	0.02%
2021/03/05	15.3	249.17	13	249.62	249.00	2.3	15,774	0.01%
2021/03/04	12.1	256.40	12	254.21	254.00	0.1	15,815	0.00%
2021/03/03	15.1	258.48	14.3	255.36	260.50	0.8	15,784	0.01%
2021/03/02	23.4	254.45	25	256.16	251.00	-1.6	15,690	-0.01%
2021/02/26	25.4	258.45	20	256.98	254.00	5.4	15,887	0.03%
2021/02/25	37	273.22	35	278.41	269.00	2	15,906	0.01%
2021/02/24	31	281.11	27	274.50	271.50	4	15,768	0.03%
2021/02/23	17	282.50	16.3	282.06	289.00	0.7	15,814	0.00%
2021/02/22	14	277.25	26.1	277.27	279.00	-12.1	15,578	-0.08%
2021/02/19	13	263.35	12	264.92	265.00	1	15,256	0.01%
2021/02/18	19.2	261.07	44.3	260.25	255.50	-25.1	15,043	-0.17%
2021/02/17	73.1	256.59	45.5	252.92	259.50	27.6	14,819	0.19%
2021/02/05	1	235.00	0	0.00	236.00	1	14,448	0.01%
2021/02/04	1	233.00	0	0.00	232.50	1	14,569	0.01%
2021/02/03	0	0.00	2.2	235.81	237.00	-2.2	14,672	-0.02%
2021/02/02	0	0.00	3	233.00	232.50	-3	14,724	-0.02%
2021/02/01	0.3	222.83	0.3	223.83	229.00	0	14,787	0.00%
2021/01/29	3.3	227.73	1.5	225.87	220.50	1.8	14,800	0.01%
2021/01/28	0.4	229.72	3.3	227.09	227.00	-2.9	14,910	-0.02%
2021/01/27	1.4	233.65	5	231.00	233.00	-3.7	15,379	-0.02%
2021/01/26	20.4	241.51	15.2	235.41	232.00	5.2	15,864	0.03%
2021/01/25	10	237.85	16.3	238.25	239.00	-6.3	15,610	-0.04%
2021/01/22	1	232.00	2.2	227.52	231.50	-1.2	15,424	-0.01%
2021/01/21	1.1	226.93	14	226.25	228.00	-12.9	15,383	-0.08%
2021/01/20	10.6	230.12	7	230.86	225.50	3.6	15,360	0.02%
2021/01/19	8.2	236.49	3	235.33	234.50	5.2	15,332	0.03%
2021/01/18	0.1	232.50	5	231.80	233.50	-5	15,348	-0.03%
2021/01/15	21.1	236.37	32	235.64	232.00	-11	15,245	-0.07%
2021/01/14	45.4	237.70	16	237.91	240.00	29.4	15,066	0.20%
2021/01/13	14	238.00	5	237.80	238.50	9	14,801	0.06%
2021/01/12	6.1	238.21	4	234.00	232.50	2.1	14,567	0.01%
2021/01/11	21	242.33	17	242.24	242.00	4	14,368	0.03%
2021/01/08	16	238.03	20	237.30	238.50	-4	14,159	-0.03%
2021/01/07	6	228.67	5.1	229.57	230.50	0.9	13,599	0.01%
2021/01/06	7.3	227.42	18	229.72	224.00	-10.7	13,473	-0.08%
2021/01/05	7	234.35	1	232.50	233.00	6	13,324	0.05%
2021/01/04	7	230.71	5	230.40	230.00	2	13,194	0.02%
2020/12/31	12	230.42	1	231.00	230.50	11	13,151	0.08%
2020/12/30	2	225.00	0	0.00	228.50	2	13,011	0.02%
2020/12/29	2.3	223.54	26	220.96	224.50	-23.7	12,945	-0.18%
2020/12/28	5.5	221.01	4.2	220.73	222.50	1.3	12,863	0.01%
2020/12/25	5	226.00	2	223.00	223.00	3	12,777	0.02%
2020/12/24	7.2	229.10	4	234.75	227.00	3.2	12,763	0.03%
2020/12/23	4	219.50	1	221.50	220.50	3	12,322	0.02%
2020/12/22	7	219.00	3.1	216.15	215.50	3.9	12,237	0.03%
2020/12/21	5	220.40	7	221.71	221.50	-2	12,204	-0.02%
2020/12/18	2	225.23	14	224.57	222.50	-12	12,012	-0.10%
2020/12/17	8	225.94	10.2	225.10	230.00	-2.2	11,871	-0.02%
2020/12/16	7	230.43	11	231.95	230.50	-4	11,616	-0.03%
2020/12/15	20	232.16	19.1	228.09	223.00	0.9	11,399	0.01%
2020/12/14	37	240.12	36	238.13	237.50	1	11,035	0.01%
2020/12/11	26	239.40	57	241.28	242.00	-31	10,796	-0.29%
2020/12/10	55	234.69	54.2	235.23	235.00	0.8	10,109	0.01%
2020/12/09	40	223.84	21	222.64	230.00	19	9,196	0.21%
2020/12/08	3	209.50	2	209.75	209.50	1	8,527	0.01%
2020/12/07	18.1	210.31	17	208.44	208.50	1.1	8,444	0.01%
2020/12/04	5	202.40	3	202.50	203.00	2	8,179	0.02%
2020/12/03	9	200.56	9	201.61	201.50	0	8,149	0.00%
2020/12/02	3.1	199.33	2	198.75	199.00	1.1	7,986	0.01%
2020/12/01	12	200.96	9	201.17	202.00	3	7,892	0.04%
2020/11/30	12	194.33	13	195.19	194.50	-1	7,538	-0.01%
2020/11/27	2	189.50	1	191.00	192.00	1	7,410	0.01%
2020/11/26	0	0.00	3	189.00	188.50	-3	7,376	-0.04%
2020/11/25	13	187.54	10	188.75	184.50	3	7,356	0.04%
2020/11/24	23	195.37	44	195.94	191.50	-21	7,075	-0.30%
2020/11/23	3	193.00	5	193.30	193.50	-2	6,789	-0.03%
2020/11/20	21	193.71	10	193.70	191.50	11	6,696	0.16%
2020/11/19	12.3	190.40	11	189.14	189.00	1.3	6,377	0.02%
2020/11/18	0	0.00	3	188.00	187.50	-3	6,377	-0.05%
2020/11/17	5	187.30	8	188.31	187.00	-3	6,428	-0.05%
2020/11/16	27	189.50	7	188.29	188.00	20	6,612	0.30%
2020/11/13	1	185.50	1	184.50	187.00	0	6,632	0.00%
2020/11/12	14	186.96	10	188.40	185.00	4	6,658	0.06%
2020/11/11	7	184.79	6	185.75	186.00	1	6,606	0.02%
2020/11/10	9	184.28	2	185.50	182.00	7	6,482	0.11%
2020/11/09	4	182.38	2	182.00	182.50	2	6,362	0.03%
2020/11/06	6	180.00	0	0.00	178.00	6	6,352	0.09%
2020/11/05	3	179.83	3	180.00	179.00	0	6,388	0.00%
2020/11/04	13	180.65	9	181.50	181.00	4	6,223	0.06%
2020/11/03	8	178.19	31	177.11	181.50	-23	5,801	-0.40%
2020/11/02	1	163.00	1	165.00	165.00	0	5,313	0.00%
2020/10/30	1	165.50	4	165.00	163.50	-3	5,458	-0.05%
2020/10/28	1.2	163.07	0	0.00	163.50	1.2	5,538	0.02%
2020/10/27	3	163.83	2	164.75	165.00	1	5,539	0.02%
2020/10/26	0	0.00	5	164.30	166.50	-5	5,445	-0.09%
2020/10/23	10	162.00	1	161.00	161.50	9	5,402	0.17%
2020/10/21	3	161.50	2	164.00	161.50	1	5,600	0.02%
2020/10/15	3	159.83	1	160.00	159.50	2	5,776	0.03%
2020/10/13	1	162.00	3	162.33	162.00	-2	5,807	-0.03%
2020/10/12	0	0.00	1	159.00	159.50	-1	5,768	-0.02%
2020/10/08	1	161.50	2	161.00	161.00	-1	5,769	-0.02%
2020/10/07	3	159.33	2	160.00	159.00	1	5,777	0.02%
2020/10/06	0	0.00	1	158.50	159.50	-1	5,807	-0.02%
2020/10/05	1	154.00	5	154.00	156.50	-4	5,843	-0.07%
2020/09/29	4	153.88	4	154.88	151.00	0	5,853	0.00%
2020/09/28	1	148.00	0	0.00	148.50	1	5,887	0.02%
2020/09/25	0	0.00	2	148.50	146.00	-2	5,970	-0.03%
2020/09/24	2	152.25	0	0.00	149.00	2	5,947	0.03%
2020/09/23	3	157.17	0	0.00	157.00	3	5,876	0.05%
2020/09/22	0	0.00	1	159.50	158.50	-1	5,928	-0.02%
2020/09/21	1	163.50	3	161.50	161.00	-2	6,127	-0.03%
2020/09/17	1	164.00	2	165.00	164.00	-1	6,368	-0.02%
2020/09/16	0	0.00	2	162.75	163.00	-2	6,435	-0.03%
2020/09/14	0	0.00	2	164.75	165.00	-2	6,601	-0.03%
2020/09/10	6	160.75	0	0.00	159.50	6	6,679	0.09%
2020/09/09	1	159.00	2	161.00	161.50	-1	6,778	-0.01%
2020/09/08	1	160.00	0	0.00	160.00	1	6,772	0.01%
2020/09/04	1	158.50	0	0.00	159.00	1	6,895	0.01%
2020/09/03	0	0.00	2	162.50	161.50	-2	6,955	-0.03%
2020/09/02	1	162.00	0	0.00	160.50	1	6,998	0.01%
2020/08/31	1	160.50	1	164.00	160.00	0	7,378	0.00%
2020/08/28	2	163.00	1	163.00	163.00	1	7,790	0.01%
2020/08/27	2	165.00	3	164.33	163.00	-1	7,905	-0.01%
2020/08/26	3	163.17	0	0.00	163.50	3	7,954	0.04%
2020/08/25	1	163.50	0	0.00	163.50	1	8,056	0.01%
2020/08/24	1	166.50	0	0.00	162.50	1	8,121	0.01%
2020/08/21	4	163.00	1	163.00	165.00	3	8,124	0.04%
2020/08/20	4	163.75	5	162.40	161.50	-1	8,160	-0.01%
2020/08/19	3	179.00	1	176.50	176.00	2	8,130	0.02%
2020/08/18	2	183.50	5	184.90	184.00	-3	8,084	-0.04%
2020/08/17	2	184.75	4	183.75	183.50	-2	8,076	-0.02%
2020/08/14	0	0.00	1	181.00	181.50	-1	8,029	-0.01%
2020/08/13	1	179.00	0	0.00	179.00	1	8,198	0.01%
2020/08/12	2	181.00	2	182.00	182.00	0	8,302	0.00%
2020/08/11	5	180.70	4	182.38	179.00	1	8,376	0.01%
2020/08/10	2	176.75	0	0.00	176.00	2	8,391	0.02%
2020/08/07	3	180.50	2.2	181.14	179.00	0.8	8,543	0.01%
2020/08/06	5.1	181.04	2	180.25	178.50	3.1	8,603	0.04%
2020/08/05	8.2	183.59	8	183.81	184.50	0.2	8,766	0.00%
2020/08/04	1	181.50	0	0.00	181.00	1	8,672	0.01%
2020/08/03	2	180.50	6	183.08	180.00	-4	8,730	-0.05%
2020/07/29	1	173.50	3	173.33	174.00	-2	9,332	-0.02%
2020/07/28	1	183.00	0	0.00	175.00	1	9,540	0.01%
2020/07/27	0	0.00	3	177.17	181.50	-3	9,628	-0.03%
2020/07/24	2	179.00	1	180.00	177.00	1	9,761	0.01%
2020/07/23	1	185.00	0	0.00	180.00	1	10,102	0.01%
2020/07/20	2	177.00	4	176.50	177.00	-2	11,391	-0.02%
2020/07/17	2	177.50	0	0.00	176.00	2	11,964	0.02%
2020/07/15	0	0.00	1	181.50	177.50	-1	12,433	-0.01%
2020/07/13	0	0.00	1	181.00	181.50	-1	13,201	-0.01%
2020/07/10	11	179.41	0	0.00	178.50	11	13,593	0.08%
2020/07/09	2	183.00	1	184.00	182.00	1	13,630	0.01%
2020/07/08	1	186.00	1	184.50	184.50	0	13,662	0.00%
2020/07/07	2	185.00	12	185.42	183.50	-10	13,673	-0.07%
2020/07/03	1.1	181.32	0	0.00	179.00	1.1	14,388	0.01%
2020/07/01	1	180.00	0	0.00	179.00	1	14,870	0.01%
2020/06/30	14	177.68	6.1	178.78	179.00	7.9	14,917	0.05%
2020/06/29	0	0.00	1	185.00	184.00	-1	14,871	-0.01%
2020/06/24	6	191.00	4	188.88	188.50	2	14,940	0.01%
2020/06/23	16	189.03	6	187.25	189.50	10	15,073	0.07%
2020/06/22	1	187.50	1	189.50	187.00	0	15,190	0.00%
2020/06/19	0	0.00	1	191.50	187.00	-1	15,381	-0.01%
2020/06/17	2	187.25	0	0.00	187.50	2	15,610	0.01%
2020/06/16	7	189.36	6	187.67	189.50	1	15,707	0.01%
2020/06/15	5	186.50	9	186.06	184.50	-4	15,896	-0.03%
2020/06/12	8	185.75	6	184.75	188.00	2	16,091	0.01%
2020/06/11	7	192.29	3	192.83	189.50	4	16,390	0.02%
2020/06/10	2	198.00	1	198.50	196.50	1	16,600	0.01%
2020/06/08	9	198.11	13	197.69	197.00	-4	17,158	-0.02%
2020/06/05	4	200.38	5	199.60	198.50	-1	17,252	-0.01%
2020/06/04	5.1	200.51	36	200.76	206.00	-30.9	17,272	-0.18%
2020/06/03	4	193.25	2	193.25	194.50	2	17,049	0.01%
2020/06/02	16	191.03	7	190.57	190.00	9	17,052	0.05%
2020/06/01	6	190.25	8	191.75	192.50	-2	17,151	-0.01%
2020/05/28	4	190.25	2	190.50	187.50	2	17,442	0.01%
2020/05/27	3	191.33	2	190.50	191.00	1	17,657	0.01%
2020/05/26	9	193.39	12	192.79	188.00	-3	17,910	-0.02%
2020/05/25	14	181.57	10	182.20	188.00	4	18,219	0.02%
2020/05/22	3	184.33	3	184.67	184.00	0	18,793	0.00%
2020/05/21	4	191.13	3	190.83	190.00	1	18,843	0.01%
2020/05/20	18	190.33	17	191.91	189.00	1	18,938	0.01%
2020/05/19	16	189.19	14	188.25	190.50	2	18,858	0.01%
2020/05/18	11	185.73	15	184.57	183.00	-4	18,940	-0.02%
2020/05/15	26	190.40	15	192.23	189.00	11	19,093	0.06%
2020/05/14	13	191.31	1	189.00	189.00	12	19,045	0.06%
2020/05/13	4	195.00	3	195.67	199.50	1	19,036	0.01%
2020/05/12	7	199.64	8	199.44	197.50	-1	19,007	-0.01%
2020/05/11	3	206.17	3	205.67	205.00	0	18,959	0.00%
2020/05/08	12.1	204.99	4	204.50	203.50	8.1	19,158	0.04%
2020/05/07	2.1	207.94	1	207.00	207.00	1.1	19,294	0.01%
2020/05/06	8	208.75	8	207.56	207.50	0	19,312	0.00%
2020/05/05	19.1	212.60	17	212.56	207.50	2.1	19,402	0.01%
2020/05/04	10	204.30	8	206.69	209.00	2	19,276	0.01%
2020/04/30	9	214.17	4	213.38	213.00	5	19,328	0.03%
2020/04/29	8	213.56	0	0.00	211.00	8	19,352	0.04%
2020/04/28	7	216.00	17	215.59	213.50	-10	19,384	-0.05%
2020/04/27	29	214.95	7	212.50	215.00	22	19,184	0.11%
2020/04/24	10	207.55	3	204.83	207.50	7	18,697	0.04%
2020/04/23	13	209.42	15	207.40	205.00	-2	18,434	-0.01%
2020/04/22	9	201.61	14.2	199.78	211.00	-5.2	18,035	-0.03%
2020/04/21	1	195.00	7.1	195.54	192.00	-6.1	17,693	-0.03%
2020/04/20	15	195.90	12	197.50	200.00	3	17,741	0.02%
2020/04/17	6	197.25	5	201.90	193.50	1	17,751	0.01%
2020/04/16	10	199.05	2	199.00	199.00	8	17,530	0.05%
2020/04/15	3	191.83	33.3	192.98	198.00	-30.3	17,374	-0.17%
2020/04/14	4	178.38	15	179.87	180.00	-11	17,456	-0.06%
2020/04/13	12	175.88	4	176.00	174.50	8	17,915	0.04%
2020/04/10	3	182.17	3	182.17	180.00	0	18,155	0.00%
2020/04/09	30	183.40	6	183.75	181.00	24	18,667	0.13%
2020/04/08	15	172.67	31	178.32	185.00	-16	18,527	-0.09%
2020/04/07	13	169.46	15	168.37	168.50	-2	18,612	-0.01%
2020/04/06	14	162.57	1	164.00	166.50	13	18,729	0.07%
2020/04/01	0	0.00	1	159.50	162.50	-1	18,774	-0.01%
2020/03/31	8	160.94	8	162.63	161.00	0	18,878	0.00%
2020/03/30	23	155.48	23	158.63	162.00	0	19,090	0.00%
2020/03/27	4	165.38	2	168.25	160.50	2	19,672	0.01%
2020/03/26	7	162.71	4	160.75	164.50	3	19,550	0.02%
2020/03/25	11	165.41	8	166.00	164.00	3	19,704	0.02%
2020/03/24	4	157.50	5.7	158.16	159.00	-1.7	19,454	-0.01%
2020/03/23	2	142.00	4	142.25	146.50	-2	19,318	-0.01%
2020/03/20	3	140.67	3	142.67	143.50	0	19,226	0.00%
2020/03/19	3	134.00	8	136.06	130.50	-5	19,156	-0.03%
2020/03/18	1	145.00	1	150.50	144.50	0	18,968	0.00%
2020/03/17	2	151.50	6	152.75	150.00	-4	18,798	-0.02%
2020/03/16	5	169.10	4	169.50	156.50	1	18,542	0.01%
2020/03/13	1	167.50	13	161.46	168.00	-12	18,267	-0.07%
2020/03/12	2.1	185.39	2	180.25	178.50	0.1	18,186	0.00%
2020/03/11	1	195.50	2	198.00	197.00	-1	18,095	-0.01%
2020/03/10	6	197.17	4	196.00	206.00	2	17,973	0.01%
2020/03/09	2	202.25	11	200.68	198.50	-9	17,818	-0.05%
2020/03/06	5	210.00	5	209.20	209.00	0	17,862	0.00%
2020/03/05	13	213.92	3	212.83	214.00	10	17,826	0.06%
2020/03/04	23	210.22	31	214.29	210.50	-8	17,700	-0.05%
2020/03/03	24	221.44	11	225.82	217.00	13	17,473	0.07%
2020/03/02	13	216.65	23	216.61	218.00	-10	17,411	-0.06%
2020/02/27	17	216.15	14.1	225.64	213.00	3	17,278	0.02%
2020/02/26	29	238.41	10.1	235.17	228.50	18.9	16,976	0.11%
2020/02/25	4	248.13	17	247.59	248.50	-13	16,459	-0.08%
2020/02/24	5	235.90	4	237.50	241.00	1	15,814	0.01%
2020/02/21	5	236.50	5	239.50	239.50	0	15,703	0.00%
2020/02/20	1	236.00	1	238.50	236.50	0	15,544	0.00%
2020/02/19	5	233.10	17.2	234.12	235.00	-12.2	15,441	-0.08%
2020/02/18	5	241.80	10	241.30	235.00	-5	15,240	-0.03%
2020/02/17	5	239.30	4	239.13	239.00	1	15,009	0.01%
2020/02/14	2	238.50	2	241.50	242.00	0	15,180	0.00%
2020/02/13	10	241.45	2	238.25	235.50	8	15,116	0.05%
2020/02/12	12	243.29	4	242.00	242.50	8	15,200	0.05%
2020/02/11	1	238.50	14	239.36	241.00	-13	15,113	-0.09%
2020/02/10	6	230.33	7	230.71	228.50	-1	14,959	-0.01%
2020/02/07	8	234.56	1	236.50	235.00	7	14,822	0.05%
2020/02/06	7	239.29	26	239.38	238.50	-19	14,716	-0.13%
2020/02/05	32	239.09	15	238.17	234.50	17	14,526	0.12%
2020/02/04	4	229.63	14	225.50	236.00	-10	14,414	-0.07%
2020/02/03	2	199.75	8	212.31	216.50	-6	14,334	-0.04%
2020/01/31	2	212.00	0	0.00	210.50	2	14,243	0.01%
2020/01/30	4	213.13	11	212.14	209.00	-7	14,090	-0.05%
2020/01/20	1	229.50	4	230.38	232.00	-3	13,931	-0.02%
2020/01/17	5.1	233.94	3	233.00	229.50	2.1	13,978	0.02%
2020/01/16	16	233.63	8	232.88	233.50	8	13,967	0.06%
2020/01/15	10	236.30	1	230.50	229.50	9	13,882	0.06%
2020/01/14	7.3	235.55	6	235.50	236.00	1.3	13,684	0.01%
2020/01/13	8	224.88	13.3	224.98	227.50	-5.3	13,517	-0.04%
2020/01/10	2.1	236.06	2	231.25	232.50	0.1	13,301	0.00%
2020/01/09	15	238.40	14	241.75	236.50	1	13,192	0.01%
2020/01/08	14	234.75	11	232.91	236.00	3	13,095	0.02%
2020/01/07	13	234.69	33.3	235.63	235.00	-20.3	12,912	-0.16%
2020/01/06	10	252.70	6	252.08	252.50	4	12,570	0.03%
2020/01/03	14	252.07	15	253.70	255.50	-1	12,538	-0.01%
2020/01/02	5	239.80	3	241.33	239.50	2	12,203	0.02%
2019/12/31	8	236.44	10	235.20	239.00	-2	12,072	-0.02%
2019/12/30	10	226.25	17	228.50	230.00	-7	11,647	-0.06%
2019/12/27	23	218.33	21	211.90	219.00	2	11,373	0.02%
2019/12/26	0	0.00	1	207.50	208.50	-1	11,297	-0.01%
2019/12/25	13	211.04	9	211.78	211.50	4	11,741	0.03%
2019/12/24	10	200.10	9	202.33	208.00	1	11,801	0.01%
2019/12/23	1	190.00	1	189.00	190.50	0	11,530	0.00%
2019/12/20	1	190.00	7	187.07	189.00	-6	11,406	-0.05%
2019/12/19	1	185.50	0	0.00	184.00	1	11,044	0.01%
2019/12/18	0	0.00	1.2	184.92	183.50	-1.2	11,011	-0.01%
2019/12/17	4	186.25	2	185.50	184.50	2	10,951	0.02%
2019/12/16	2	186.25	4.5	186.33	187.00	-2.5	10,887	-0.02%
2019/12/13	1	183.50	0	0.00	183.50	1	10,801	0.01%
2019/12/12	1.6	183.00	2	183.25	182.50	-0.4	10,785	0.00%
2019/12/11	2	184.25	2	184.50	184.00	0	10,705	0.00%
2019/12/10	1	183.00	0	0.00	182.50	1	10,605	0.01%
2019/12/09	4	184.63	10	185.70	184.00	-6	10,564	-0.06%
2019/12/06	4	178.88	7	178.14	181.00	-3	10,324	-0.03%
2019/12/05	2	176.75	2	175.25	176.00	0	10,201	0.00%
2019/12/04	4	176.50	1	176.00	175.50	3	10,186	0.03%
2019/12/03	1	180.50	3	178.33	177.00	-2	10,186	-0.02%
2019/12/02	2	172.25	7	173.64	173.00	-5	9,979	-0.05%
2019/11/28	7	173.71	12	174.50	172.50	-5	10,108	-0.05%
2019/11/27	3	173.84	2	174.25	176.00	1	10,466	0.01%
2019/11/26	4	172.75	1	172.00	171.00	3	10,336	0.03%
2019/11/25	0	0.00	2	167.50	168.50	-2	10,219	-0.02%
2019/11/21	1	163.00	0	0.00	165.00	1	10,190	0.01%
2019/11/20	4	166.13	1	167.00	165.50	3	10,185	0.03%
2019/11/19	1	167.50	1	166.50	167.50	0	10,176	0.00%
2019/11/18	2	166.25	2	167.50	166.00	0	10,204	0.00%
2019/11/15	4.1	168.83	1	167.00	166.50	3.1	10,232	0.03%
2019/11/14	2	167.50	5	168.50	168.50	-3	10,269	-0.03%
2019/11/13	6	168.08	8	169.50	168.00	-2	10,203	-0.02%
2019/11/12	4	163.50	2	162.50	163.50	2	9,994	0.02%
2019/11/11	3	159.50	6	163.42	160.00	-3	9,943	-0.03%
2019/11/08	4	173.38	2	172.25	172.00	2	9,767	0.02%
2019/11/07	0.5	176.00	0	0.00	175.00	0.5	9,722	0.01%
2019/11/06	3	183.50	3	181.67	180.50	0	9,754	0.00%
2019/11/05	4	182.25	0	0.00	182.00	4	9,853	0.04%
2019/11/04	5	181.30	0	0.00	182.00	5	9,902	0.05%
2019/11/01	3	179.17	5	179.30	181.50	-2	9,970	-0.02%
2019/10/31	3	186.83	6	189.42	183.50	-3	9,818	-0.03%
2019/10/30	2	186.25	3	185.83	187.00	-1	9,665	-0.01%
2019/10/29	2	184.25	0	0.00	182.00	2	9,595	0.02%
2019/10/25	0	0.00	2	184.75	185.50	-2	9,791	-0.02%
2019/10/24	1	184.99	1	185.00	183.50	0	9,855	0.00%
2019/10/23	0	0.00	2	180.50	182.00	-2	9,833	-0.02%
2019/10/21	2	185.00	2	184.50	183.50	0	9,874	0.00%
2019/10/18	1	182.00	0	0.00	182.50	1	9,840	0.01%
2019/10/17	1	178.50	2	182.75	184.00	-1	9,817	-0.01%
2019/10/16	2	183.00	4	182.88	179.00	-2	9,809	-0.02%
2019/10/15	7	189.36	5	187.40	185.50	2	9,670	0.02%
2019/10/14	6	185.08	5	184.90	185.00	1	9,462	0.01%
2019/10/09	20	181.73	3	182.83	180.00	17	9,319	0.18%
2019/10/08	2	179.75	2	181.00	181.00	0	9,103	0.00%
2019/10/07	0	0.00	3	183.83	183.00	-3	8,885	-0.03%
2019/10/04	3	180.50	0	0.00	178.00	3	8,757	0.03%
2019/10/03	1	179.50	2	180.00	179.50	-1	8,774	-0.01%
2019/10/02	2	184.00	6	182.66	182.00	-4	8,740	-0.05%
2019/10/01	17	183.09	15	181.97	183.00	2	8,641	0.02%
2019/09/27	3	172.50	7	170.64	174.50	-4	8,311	-0.05%
2019/09/26	3	168.33	42	166.43	167.50	-39	8,065	-0.48%
2019/09/25	20	159.00	2	157.50	158.00	18	7,722	0.23%
2019/09/24	20	160.50	5	160.90	159.50	15	7,907	0.19%
2019/09/23	1	163.00	19	163.00	161.50	-18	7,927	-0.23%
2019/09/20	0	0.00	1	163.50	162.00	-1	7,981	-0.01%
2019/09/19	1	163.50	6	164.00	162.00	-5	7,996	-0.06%
2019/09/18	0	0.00	16	162.97	163.00	-16	8,082	-0.20%
2019/09/17	6	163.92	5	163.00	161.00	1	8,147	0.01%
2019/09/16	1	157.00	1	159.00	159.00	0	8,218	0.00%
2019/09/12	0	0.00	1	159.50	159.50	-1	8,653	-0.01%
2019/09/10	2	155.25	4	156.25	156.50	-2	8,749	-0.02%
2019/09/09	22	159.75	1	156.00	156.00	21	8,791	0.24%
2019/09/06	1	162.99	3	164.83	163.00	-2	8,755	-0.02%
2019/09/05	1	165.50	28	165.23	162.50	-27	8,689	-0.31%
2019/09/04	2	160.75	8	161.19	161.00	-6	8,600	-0.07%
2019/09/03	28	158.30	2	158.25	160.00	26	8,645	0.30%
2019/09/02	1	162.50	27	163.09	160.00	-26	8,683	-0.30%
2019/08/30	8	157.63	9	158.06	158.00	-1	8,695	-0.01%
2019/08/29	1	147.00	0	0.00	147.50	1	8,440	0.01%
2019/08/28	4	147.25	5	147.10	148.00	-1	8,551	-0.01%
2019/08/27	2	145.25	2	145.25	144.00	0	8,604	0.00%
2019/08/26	4	144.50	3	144.67	144.50	1	8,724	0.01%
2019/08/23	0	0.00	2	148.25	148.50	-2	8,827	-0.02%
2019/08/22	50	149.00	0	0.00	146.00	50	8,935	0.56%
2019/08/21	2	148.50	1	149.50	147.50	1	8,975	0.01%
2019/08/20	2	151.00	1	151.00	149.00	1	9,017	0.01%
2019/08/19	3	148.83	1	146.50	150.00	2	9,090	0.02%
2019/08/16	3	143.83	7	144.71	145.00	-4	9,146	-0.04%
2019/08/15	4	143.88	6	143.08	142.50	-2	9,183	-0.02%
2019/08/14	2	150.25	5	152.30	149.00	-3	9,207	-0.03%
2019/08/13	1	150.00	3	151.83	150.00	-2	9,263	-0.02%
2019/08/12	4	151.63	1	152.50	154.00	3	9,326	0.03%
2019/08/08	17	152.15	1	153.00	151.50	16	9,437	0.17%
2019/08/07	3.2	168.88	4	167.13	165.50	-0.8	9,453	-0.01%
2019/08/06	6	171.67	3	172.33	172.00	3	9,510	0.03%
2019/08/05	2	178.00	5	178.20	175.00	-3	9,627	-0.03%
2019/08/02	5	176.80	3	176.67	176.50	2	9,707	0.02%
2019/08/01	0	0.00	21	179.69	180.00	-21	9,725	-0.22%
2019/07/30	6.1	180.11	12	179.96	177.00	-5.9	9,848	-0.06%
2019/07/29	11	178.05	8	177.00	178.00	3	9,823	0.03%
2019/07/26	3	174.50	9	173.28	177.50	-6	9,832	-0.06%
2019/07/25	3	169.83	1	171.50	172.00	2	9,757	0.02%
2019/07/24	1	169.50	2	169.75	168.50	-1	9,869	-0.01%
2019/07/23	4	166.63	0	0.00	165.50	4	10,150	0.04%
2019/07/22	4	166.50	2	165.00	165.00	2	10,210	0.02%
2019/07/19	3	170.17	3	168.50	169.00	0	10,352	0.00%
2019/07/18	10	169.60	2	169.00	168.50	8	10,435	0.08%
2019/07/17	6	172.83	0	0.00	172.50	6	10,519	0.06%
2019/07/16	1	173.00	10	174.45	174.00	-9	10,643	-0.08%
2019/07/15	8	168.00	3	169.33	170.00	5	10,683	0.05%
2019/07/12	5	171.00	1	172.50	172.50	4	10,891	0.04%
2019/07/11	1	171.50	2	173.00	170.50	-1	11,136	-0.01%
2019/07/10	5	171.00	6	170.92	172.00	-1	11,227	-0.01%
2019/07/09	25	168.94	2	169.50	168.00	23	11,269	0.20%
2019/07/08	4	178.75	10	176.30	175.50	-6	11,343	-0.05%
2019/07/05	2	181.75	3	181.50	180.00	-1	11,643	-0.01%
2019/07/04	5	179.90	5	181.20	181.00	0	11,724	0.00%
2019/07/03	1	173.50	5	173.90	173.50	-4	11,837	-0.03%
2019/07/02	4	172.63	51	172.92	172.00	-47	11,794	-0.40%
2019/07/01	0	0.00	8.7	169.16	169.50	-8.7	11,839	-0.07%
2019/06/28	0	0.00	1	165.50	164.00	-1	11,765	-0.01%
2019/06/27	3	164.50	1	164.50	164.00	2	12,070	0.02%
2019/06/25	11	164.27	3	163.00	162.50	8	12,310	0.06%
2019/06/24	1	164.00	1	166.00	167.00	0	12,404	0.00%
2019/06/21	3	162.67	2	163.00	162.00	1	12,386	0.01%
2019/06/20	6	164.17	4	165.00	165.50	2	12,365	0.02%
2019/06/19	0	0.00	6	155.00	155.00	-6	12,199	-0.05%
2019/06/18	4	153.75	2	152.25	152.00	2	12,204	0.02%
2019/06/17	4	154.00	1	152.50	155.00	3	12,313	0.02%
2019/06/14	1	151.50	5	152.00	151.00	-4	12,334	-0.03%
2019/06/13	2	150.50	3	150.00	149.50	-1	12,405	-0.01%
2019/06/12	1	151.50	1	151.50	152.00	0	12,688	0.00%
2019/06/11	8	150.25	2	148.00	151.00	6	12,806	0.05%
2019/06/10	3	149.50	2	148.00	150.00	1	12,812	0.01%
2019/06/06	6	148.75	11	149.14	146.50	-5	12,917	-0.04%
2019/06/05	10	159.85	10	160.00	155.00	0	12,844	0.00%
2019/06/04	21	159.33	3	159.00	158.50	18	12,875	0.14%
2019/06/03	8	158.25	5	159.60	157.00	3	12,920	0.02%
2019/05/31	3	158.50	5	159.80	159.00	-2	12,944	-0.02%
2019/05/30	6	158.75	4	157.38	156.00	2	12,919	0.02%
2019/05/29	2	159.25	1	159.00	160.50	1	12,979	0.01%
2019/05/28	2	155.50	0	0.00	156.00	2	13,367	0.01%
2019/05/27	0	0.00	2	155.00	153.50	-2	13,712	-0.01%
2019/05/24	0	0.00	2	156.50	154.00	-2	13,955	-0.01%
2019/05/23	3	160.00	3	158.17	157.00	0	14,456	0.00%
2019/05/22	4	166.75	2	167.00	164.00	2	14,594	0.01%
2019/05/20	2	164.25	1	164.50	163.50	1	15,046	0.01%
2019/05/17	5	164.70	3	165.50	164.00	2	15,252	0.01%
2019/05/16	2	165.75	1	168.00	164.00	1	15,513	0.01%
2019/05/15	2	171.00	0	0.00	170.50	2	15,760	0.01%
2019/05/14	25	160.04	7	161.93	166.00	18	16,282	0.11%
2019/05/13	5	168.60	4	172.75	163.00	1	16,483	0.01%
2019/05/10	5	174.90	1.3	176.83	176.00	3.7	16,440	0.02%
2019/05/09	3	177.00	0	0.00	174.00	3	16,346	0.02%
2019/05/08	3	177.17	1	176.00	180.50	2	16,422	0.01%
2019/05/07	2	183.25	0	0.00	180.50	2	16,671	0.01%
2019/05/06	11	182.82	8	182.63	180.00	3	16,917	0.02%
2019/05/03	10	188.70	3	186.67	187.50	7	16,800	0.04%
2019/05/02	2	186.75	1	189.00	190.00	1	16,783	0.01%
2019/04/30	3	189.50	6	186.42	189.00	-3	16,826	-0.02%
2019/04/29	12	193.04	14	193.29	185.00	-2	16,806	-0.01%
2019/04/26	2	204.75	3	206.33	204.50	-1	16,612	-0.01%
2019/04/25	42	205.13	29.1	203.32	209.00	12.9	16,732	0.08%
2019/04/24	19	210.21	18	213.53	208.50	1	16,749	0.01%
2019/04/23	2	212.75	2	211.50	212.50	0	16,918	0.00%
2019/04/22	2	224.50	6	219.42	218.00	-4	16,877	-0.02%
2019/04/19	2	223.50	2	224.50	224.00	0	17,096	0.00%
2019/04/18	5	226.90	5	226.90	220.50	0	17,259	0.00%
2019/04/17	2	222.75	2	219.00	225.00	0	17,397	0.00%
2019/04/16	0	0.00	2	214.00	213.00	-2	17,193	-0.01%
2019/04/15	2	211.00	4	210.75	212.00	-2	17,210	-0.01%
2019/04/12	8	206.75	6	207.50	206.00	2	17,431	0.01%
2019/04/11	14	209.61	14	208.86	207.00	0	17,404	0.00%
2019/04/10	5	205.40	3	204.00	204.00	2	17,108	0.01%
2019/04/09	6	206.08	14	203.71	206.00	-8	17,053	-0.05%
2019/04/08	1	197.00	0	0.00	195.00	1	16,913	0.01%
2019/04/03	3	197.33	9	197.50	196.00	-6	17,042	-0.04%
2019/04/02	1	193.50	0	0.00	192.00	1	17,040	0.01%
2019/04/01	5	194.90	3	192.83	193.00	2	17,076	0.01%
2019/03/29	2	199.25	1	200.00	200.00	1	16,838	0.01%
2019/03/27	1	194.50	6	195.75	197.00	-5	17,277	-0.03%
2019/03/26	1	189.50	2	190.00	190.50	-1	17,363	-0.01%
2019/03/25	3	188.00	3	188.00	188.00	0	17,546	0.00%
2019/03/22	0	0.00	5	194.60	194.50	-5	17,700	-0.03%
2019/03/21	7	189.93	8	190.63	192.00	-1	17,885	-0.01%
2019/03/20	7	189.57	8	189.25	190.00	-1	18,320	-0.01%
2019/03/18	4	190.38	1	190.50	189.00	3	19,030	0.02%
2019/03/15	3	186.50	6	187.58	187.00	-3	19,336	-0.02%
2019/03/14	4	185.75	5	184.90	183.00	-1	19,702	-0.01%
2019/03/13	5	183.50	3	181.17	185.00	2	20,134	0.01%
2019/03/12	1	181.00	5	183.70	180.00	-4	20,526	-0.02%
2019/03/11	2	176.25	1	179.50	181.00	1	21,051	0.00%
2019/03/08	16.1	174.41	7	174.79	178.00	9.1	21,080	0.04%
2019/03/07	10	179.00	1	175.50	178.00	9	21,465	0.04%
2019/03/06	0	0.00	3	182.50	183.00	-3	21,878	-0.01%
2019/03/04	4	181.88	3	181.33	186.00	1	22,659	0.00%
2019/02/27	7	185.43	4	182.50	181.00	3	22,734	0.01%
2019/02/26	16	198.88	16	198.88	194.50	0	22,660	0.00%
2019/02/25	7	199.36	13	199.88	199.00	-6	22,927	-0.03%
2019/02/22	8	199.25	4	201.50	197.00	4	23,165	0.02%
2019/02/21	3	194.67	8	192.19	197.50	-5	23,107	-0.02%
2019/02/20	10	193.70	7	196.14	193.00	3	23,293	0.01%
2019/02/19	5	189.70	2	189.50	188.50	3	23,828	0.01%
2019/02/18	5	188.20	2	189.25	189.00	3	24,253	0.01%
2019/02/15	6.1	185.99	21	186.93	184.50	-14.9	24,650	-0.06%
2019/02/14	12	199.79	16	195.81	195.50	-4	24,932	-0.02%
2019/02/13	24	192.19	19	194.50	198.50	5	25,261	0.02%
2019/02/12	29	180.21	50	178.04	180.50	-21	25,494	-0.08%
2019/02/11	1	171.00	1	171.00	171.00	0	25,993	0.00%
2019/01/30	58	171.32	56	172.67	171.00	2	26,747	0.01%
2019/01/29	78	170.10	77	171.36	171.50	1	27,304	0.00%
2019/01/28	36	178.61	13	176.35	174.50	23	27,836	0.08%
2019/01/25	9	168.83	11	169.55	175.00	-2	28,164	-0.01%
2019/01/24	3	166.33	4	166.13	164.00	-1	28,323	0.00%
2019/01/23	0	0.00	2	162.00	166.00	-2	28,942	-0.01%
2019/01/22	2	165.25	5	163.50	163.00	-3	29,421	-0.01%
2019/01/21	2	170.25	0	0.00	168.00	2	29,895	0.01%
2019/01/18	2	164.75	4	165.25	166.00	-2	30,475	-0.01%
2019/01/17	4	163.00	2	165.00	162.50	2	30,799	0.01%
2019/01/16	5	163.30	1	163.50	164.00	4	31,293	0.01%
2019/01/15	24	161.90	27	158.41	162.50	-3	31,574	-0.01%
2019/01/14	15	155.93	15	155.40	156.50	0	31,733	0.00%
2019/01/11	3	158.67	28	158.98	155.00	-25	32,236	-0.08%
2019/01/10	32	155.81	2	155.50	154.50	30	32,511	0.09%
2019/01/09	4	151.25	11	153.05	157.50	-7	32,654	-0.02%
2019/01/08	3	146.50	0.5	146.00	146.00	2.5	32,780	0.01%
2019/01/07	2.5	146.30	4	146.63	148.00	-1.5	33,249	0.00%
2019/01/04	10	138.40	21	137.12	140.00	-11	33,772	-0.03%
2019/01/03	10	152.45	7	147.00	144.50	3	33,796	0.01%
2019/01/02	23	154.13	19	156.00	154.00	4	34,304	0.01%
2018/12/28	3	156.50	1	158.00	154.00	2	35,035	0.01%
2018/12/27	5	156.90	7	156.64	156.50	-2	35,617	-0.01%
2018/12/26	6	154.33	9	156.89	149.50	-3	35,767	-0.01%
2018/12/25	23	152.74	24	154.38	155.00	-1	35,793	0.00%
2018/12/24	3	159.83	14	159.61	160.00	-11	36,010	-0.03%
2018/12/22	13	157.73	4	157.63	158.00	9	36,221	0.02%
2018/12/21	9	157.06	20	159.33	160.00	-11	36,796	-0.03%
2018/12/20	26	158.13	4	160.38	155.50	22	36,824	0.06%
2018/12/19	4	162.75	12	163.71	162.00	-8	36,803	-0.02%
2018/12/18	16	162.03	6	161.50	160.50	10	36,925	0.03%
2018/12/17	5	164.10	5	164.30	165.00	0	37,183	0.00%
2018/12/14	26	164.04	28	159.77	165.50	-2	37,578	-0.01%
2018/12/13	24	164.92	26	170.38	164.00	-2	37,772	-0.01%
2018/12/12	2	171.50	7	171.50	172.50	-5	37,705	-0.01%
2018/12/11	30	167.45	30	167.25	167.50	0	37,633	0.00%
2018/12/10	14	171.79	16	172.09	167.50	-2	37,694	-0.01%
2018/12/07	28	183.79	10	182.85	184.50	18	37,629	0.05%
2018/12/06	20	188.40	23	198.13	183.50	-3	37,420	-0.01%
2018/12/05	16.1	201.86	11	203.32	203.50	5.1	37,372	0.01%
2018/12/04	37	210.51	45	212.06	210.50	-8	37,491	-0.02%
2018/12/03	20	204.68	19	200.32	206.00	1	37,334	0.00%
2018/11/30	30	186.42	32	182.75	187.50	-2	37,672	-0.01%
2018/11/29	27	180.09	26	184.02	179.00	1	37,535	0.00%
2018/11/28	13	176.92	14	177.14	178.00	-1	37,692	0.00%
2018/11/27	18	172.50	28	168.00	172.50	-10	37,412	-0.03%
2018/11/26	27	166.85	31	164.60	167.00	-4	37,304	-0.01%
2018/11/23	31	162.60	30	165.95	162.00	1	37,320	0.00%
2018/11/22	48	171.19	59	173.41	165.50	-11	37,269	-0.03%
2018/11/21	30	167.65	30	163.82	172.50	0	37,278	0.00%
2018/11/20	16	164.50	12	164.79	164.00	4	37,202	0.01%
2018/11/19	33	167.48	21	166.05	166.50	12	37,144	0.03%
2018/11/16	35.1	172.76	15	169.93	165.50	20.1	37,004	0.05%
2018/11/15	26	160.90	45	160.36	164.00	-19	36,272	-0.05%
2018/11/14	31	158.58	24	159.35	158.00	7	36,215	0.02%
2018/11/13	14	151.04	14	153.57	157.00	0	36,005	0.00%
2018/11/12	8	155.25	12	154.75	154.00	-4	36,022	-0.01%
2018/11/09	34	160.15	35	156.69	162.00	-1	35,771	0.00%
2018/11/08	11	162.09	11	160.41	154.00	0	35,269	0.00%
2018/11/07	51	146.67	54	145.66	156.00	-3	34,929	-0.01%
2018/11/06	21	150.07	18	148.83	142.00	3	34,452	0.01%
2018/11/05	28	158.63	25	154.74	157.50	3	34,168	0.01%
2018/11/02	17	152.29	16	154.47	157.50	1	33,749	0.00%
2018/11/01	36	138.03	46	137.21	143.50	-10	33,412	-0.03%
2018/10/31	59	126.97	56	126.68	130.50	3	33,151	0.01%
2018/10/30	40	125.01	46	126.01	119.00	-6	32,659	-0.02%
2018/10/29	29.2	129.35	30	128.47	131.50	-0.8	32,563	0.00%
2018/10/26	44	128.73	47	129.52	127.00	-3	32,201	-0.01%
2018/10/25	13	132.65	17	131.15	128.50	-4	31,833	-0.01%
2018/10/24	26	146.92	35	146.64	142.50	-9	31,832	-0.03%
2018/10/23	45.1	156.27	50	157.07	148.50	-4.9	31,323	-0.02%
2018/10/22	67	158.81	42	158.73	162.00	25	30,979	0.08%
2018/10/19	48	167.98	42	166.20	163.00	6	30,862	0.02%
2018/10/18	41	176.50	32	174.53	176.50	9	30,534	0.03%
2018/10/17	32	174.84	41	177.90	170.50	-9	30,245	-0.03%
2018/10/16	20	173.65	18	172.33	171.50	2	30,179	0.01%
2018/10/15	22	168.27	23	169.76	168.50	-1	30,007	0.00%
2018/10/12	36	162.61	45.9	161.97	165.00	-9.9	29,748	-0.03%
2018/10/11	11	156.95	24	159.08	156.50	-13	29,434	-0.04%
2018/10/09	70.1	172.81	54	174.59	173.50	16.1	29,344	0.05%
2018/10/08	45.2	174.50	26	177.62	172.00	19.2	28,780	0.07%
2018/10/05	14	191.36	6	195.58	183.00	8	28,198	0.03%
2018/10/04	22	204.52	24	207.98	203.00	-2	27,748	-0.01%
2018/10/03	3	206.33	20	205.58	205.00	-17	27,498	-0.06%
2018/10/02	13.1	215.18	7	213.50	208.00	6.1	27,455	0.02%
2018/10/01	7	211.07	55	213.75	211.50	-48	27,457	-0.17%
2018/09/28	74	213.86	12	211.83	213.00	62	27,546	0.23%
2018/09/27	9	216.67	6.4	219.95	212.00	2.6	27,105	0.01%
2018/09/26	10	234.95	11	232.64	227.00	-1	26,961	0.00%
2018/09/25	12	233.25	11	235.68	234.50	1	27,071	0.00%
2018/09/21	111	229.69	107	234.26	235.00	4	27,043	0.01%	大買/大賣/
2018/09/20	28	222.00	28	221.46	223.00	0	26,835	0.00%
2018/09/19	20	235.15	22	232.93	221.50	-2	26,384	-0.01%
2018/09/18	10	242.25	24	242.98	234.50	-14	26,059	-0.05%
2018/09/17	28	251.75	22	252.00	253.00	6	25,760	0.02%
2018/09/14	29	247.19	28	247.64	251.50	1	25,582	0.00%
2018/09/13	13	246.77	6	247.25	233.50	7	25,169	0.03%
2018/09/12	6	240.33	8	239.19	240.50	-2	25,005	-0.01%
2018/09/11	20	249.93	12	250.75	247.00	8	24,883	0.03%
2018/09/10	15	241.57	12	241.71	247.00	3	24,401	0.01%
2018/09/07	14	241.64	26	241.96	238.00	-12	23,974	-0.05%
2018/09/06	30	262.27	24	261.35	256.50	6	23,467	0.03%
2018/09/05	11	278.05	11	274.55	267.00	0	23,089	0.00%
2018/09/04	27	285.59	20	282.25	283.50	7	22,846	0.03%
2018/09/03	5	298.40	13	302.08	283.50	-8	22,246	-0.04%
2018/08/31	4	310.75	7	309.50	314.50	-3	22,018	-0.01%
2018/08/30	15	314.90	11	316.14	312.50	4	22,071	0.02%
2018/08/29	14	311.36	7	312.07	315.00	7	21,949	0.03%
2018/08/28	15	309.57	15	308.03	303.00	0	21,744	0.00%
2018/08/27	17	297.97	24	300.92	308.50	-7	21,249	-0.03%
2018/08/24	7	276.21	12	275.92	280.50	-5	20,990	-0.02%
2018/08/23	6	269.67	5	274.40	264.00	1	21,241	0.00%
2018/08/22	6	277.58	3	280.33	275.00	3	21,312	0.01%
2018/08/21	21	278.88	19	282.18	282.50	2	21,310	0.01%
2018/08/20	13	268.58	25	266.54	278.50	-12	21,135	-0.06%
2018/08/17	21	277.95	9	280.56	261.00	12	21,063	0.06%
2018/08/16	10	262.05	9	260.22	270.00	1	20,840	0.00%
2018/08/15	4	245.25	11	245.91	245.50	-7	20,887	-0.03%
2018/08/14	16	252.06	3	248.17	252.00	13	20,817	0.06%
2018/08/13	12	259.58	10	258.20	244.00	2	20,314	0.01%
2018/08/10	3	278.50	3	284.67	271.00	0	19,989	0.00%
2018/08/09	12	301.13	4	300.75	299.00	8	19,664	0.04%
2018/08/08	8	317.06	11	316.05	295.00	-3	19,452	-0.02%
2018/08/07	8	306.19	4	308.75	320.50	4	19,197	0.02%
2018/08/06	3	298.33	1	302.50	291.50	2	18,969	0.01%
2018/08/03	8	294.00	5	293.90	289.00	3	18,863	0.02%
2018/08/02	6	321.33	4	317.38	308.50	2	18,451	0.01%
2018/08/01	3	341.33	12	350.79	342.50	-9	18,298	-0.05%
2018/07/31	31	352.00	17	356.76	347.00	14	17,989	0.08%
2018/07/30	3	397.50	10	394.75	382.00	-7	17,887	-0.04%
2018/07/27	2	424.50	2	428.25	424.00	0	18,156	0.00%
2018/07/26	14	422.61	21	423.12	420.50	-7	18,569	-0.04%
2018/07/25	7	399.79	1	395.00	415.00	6	18,642	0.03%
2018/07/24	10	384.65	5	377.90	391.00	5	18,778	0.03%
2018/07/23	14	351.36	23	345.93	369.50	-9	18,700	-0.05%
2018/07/20	39	370.22	39	369.72	344.00	0	18,499	0.00%
2018/07/19	7	378.29	5	378.60	382.00	2	18,355	0.01%
2018/07/18	6	408.75	8	398.00	383.50	-2	18,399	-0.01%
2018/07/17	1	398.50	11	398.41	412.00	-10	18,211	-0.05%
2018/07/16	4	411.13	9	414.67	405.50	-5	18,356	-0.03%
2018/07/13	5	443.00	6	442.42	435.50	-1	18,736	-0.01%
2018/07/12	7	420.93	4	422.75	438.00	3	18,883	0.02%
2018/07/11	8	402.88	6	401.00	406.50	2	19,266	0.01%
2018/07/10	8	410.81	6	408.25	414.50	2	19,343	0.01%
2018/07/09	9	415.33	7	418.36	396.00	2	19,177	0.01%
2018/07/06	8	408.69	5	410.00	410.00	3	18,816	0.02%
2018/07/05	6	436.08	1	424.00	418.00	5	18,552	0.03%
2018/07/04	7	445.93	9	448.72	451.50	-2	18,560	-0.01%
2018/07/03	13	457.62	6	455.92	450.00	7	18,296	0.04%
2018/07/02	23	444.48	17	452.26	458.50	6	17,979	0.03%
2018/06/29	6	404.67	20	406.80	417.00	-14	17,729	-0.08%
2018/06/28	11	386.36	3	383.33	390.00	8	17,478	0.05%
2018/06/27	5	378.60	13	377.46	372.50	-8	17,477	-0.05%
2018/06/26	9	351.94	5	358.50	358.50	4	17,256	0.02%
2018/06/25	0	0.00	1	329.50	326.00	-1	17,216	-0.01%
2018/06/22	4	335.38	9.1	330.57	320.50	-5.1	17,293	-0.03%
2018/06/21	3	365.00	1	364.00	350.00	2	17,171	0.01%
2018/06/20	2	366.00	0	0.00	357.00	2	17,200	0.01%
2018/06/19	1	407.00	1	407.50	394.00	0	17,286	0.00%
2018/06/15	2	394.75	3	413.67	411.00	-1	17,344	-0.01%
2018/06/14	1	403.00	1	402.00	394.00	0	17,317	0.00%
2018/06/13	3	404.83	4	401.88	405.00	-1	17,391	-0.01%
2018/06/12	5	408.50	5	412.30	407.00	0	17,416	0.00%
2018/06/11	3	417.00	3.6	420.59	414.50	-0.6	17,489	0.00%
2018/06/08	2	411.75	2	410.00	407.50	0	17,540	0.00%
2018/06/07	5	408.40	8	410.06	415.50	-3	17,441	-0.02%
2018/06/06	0	0.00	2	390.50	390.50	-2	17,153	-0.01%
2018/06/05	5	363.80	2	361.50	355.00	3	16,994	0.02%
2018/06/04	4	384.38	3	384.50	378.00	1	16,800	0.01%
2018/06/01	5	381.40	3	379.00	378.00	2	16,659	0.01%
2018/05/31	31	389.74	27	385.35	387.50	4	16,539	0.02%
2018/05/30	16	369.16	15	372.90	385.00	1	15,925	0.01%
2018/05/29	6	368.75	6	364.75	366.50	0	15,659	0.00%
2018/05/28	13	367.31	3	356.33	373.50	10	15,466	0.06%
2018/05/25	21	332.52	22	331.43	340.00	-1	15,140	-0.01%
2018/05/24	13	299.42	15.1	301.50	314.00	-2.1	14,818	-0.01%
2018/05/23	12	319.04	6	325.08	306.00	6	14,468	0.04%
2018/05/22	6.2	330.39	13	329.62	340.00	-6.8	13,948	-0.05%
2018/05/21	0	0.00	2	295.50	309.50	-2	13,624	-0.01%
2018/05/18	6	296.92	0	0.00	281.50	6	13,546	0.04%
2018/05/17	3	281.50	6	282.33	281.50	-3	13,469	-0.02%
2018/05/16	4	312.25	2	312.50	312.50	2	13,429	0.01%
2018/05/15	10	304.60	3.2	312.50	312.50	6.8	13,411	0.05%
2018/05/14	0	0.00	4	284.13	284.50	-4	13,411	-0.03%
2018/05/11	3	267.00	12	259.96	259.00	-9	13,396	-0.07%
2018/05/10	1.1	256.91	3	254.83	261.00	-1.9	13,388	-0.01%
2018/05/09	2	243.25	1	245.00	246.00	1	13,324	0.01%
2018/05/08	2	233.00	4	230.25	232.00	-2	13,264	-0.02%
2018/05/07	5	240.80	10	241.15	249.50	-5	13,232	-0.04%
2018/05/04	15	232.43	6	229.08	227.00	9	12,909	0.07%
2018/05/03	24	213.83	25	217.30	225.00	-1	12,582	-0.01%
2018/05/02	5	200.50	6	202.34	206.00	-1	12,074	-0.01%
2018/04/30	25	189.90	25	187.32	187.50	0	11,809	0.00%
2018/04/27	6	188.00	15	185.10	188.00	-9	11,518	-0.08%
2018/04/26	6	174.50	9	172.33	171.00	-3	11,358	-0.03%
2018/04/25	21	173.76	11	175.23	168.00	10	11,272	0.09%
2018/04/24	19	179.71	13	179.62	172.00	6	11,178	0.05%
2018/04/23	0	0.00	1	175.00	180.00	-1	10,937	-0.01%
2018/04/20	15	176.13	9	169.39	164.00	6	10,913	0.05%
2018/04/19	11	177.45	6	182.08	181.00	5	10,651	0.05%
2018/04/18	3	160.83	4	162.25	169.00	-1	10,175	-0.01%
2018/04/17	18	153.94	14	155.68	157.50	4	9,912	0.04%
2018/04/16	0	0.00	5	137.20	145.50	-5	9,297	-0.05%
2018/04/13	5	131.50	1	132.50	132.50	4	9,036	0.04%
2018/04/12	2	128.75	5	129.40	128.00	-3	8,959	-0.03%
2018/04/11	2	133.75	21	130.74	129.00	-19	8,959	-0.21%
2018/04/10	4	128.50	4	127.88	129.50	0	8,925	0.00%
2018/04/09	0	0.00	2	121.00	122.00	-2	8,811	-0.02%
2018/04/03	3	117.50	2	117.50	120.00	1	8,832	0.01%
2018/04/02	3	121.83	2	123.00	121.50	1	8,763	0.01%
2018/03/31	1	121.00	1	120.50	120.00	0	8,657	0.00%
2018/03/30	7	121.43	10	122.65	119.00	-3	8,711	-0.03%
2018/03/29	3	117.83	3	117.17	118.50	0	8,524	0.00%
2018/03/28	7	114.43	2	116.50	115.00	5	8,432	0.06%
2018/03/27	6	116.33	9	116.39	119.50	-3	8,394	-0.04%
2018/03/26	4	112.50	2	112.75	111.00	2	8,231	0.02%
2018/03/23	13	117.35	14	114.96	112.50	-1	8,240	-0.01%
2018/03/22	11	120.86	10	122.10	119.50	1	8,166	0.01%
2018/03/21	3	112.00	2	112.75	112.50	1	7,858	0.01%
2018/03/20	6	111.42	2	110.50	109.50	4	7,735	0.05%
2018/03/19	1	108.00	2	109.00	110.00	-1	7,620	-0.01%
2018/03/16	0	0.00	50	106.00	105.00	-50	7,456	-0.67%
2018/03/15	54	101.08	11	103.86	106.00	43	7,295	0.59%
2018/03/14	1	98.20	14	99.70	98.50	-13	7,094	-0.18%
2018/03/13	0	0.00	1	95.50	96.00	-1	6,960	-0.01%
2018/03/12	0	0.00	1	94.80	95.40	-1	6,943	-0.01%
2018/03/09	1	93.70	0	0.00	93.00	1	6,918	0.01%
2018/03/08	0	0.00	5	94.50	94.00	-5	6,952	-0.07%
2018/03/07	15	95.52	0	0.00	93.10	15	6,963	0.22%
2018/03/06	12	95.23	4	95.70	95.10	8	6,992	0.11%
2018/03/05	11	94.05	12	94.08	93.80	-1	6,990	-0.01%
2018/03/02	11	90.05	9	91.39	91.10	2	6,972	0.03%
2018/03/01	5	88.34	12	89.28	89.90	-7	6,982	-0.10%
2018/02/27	11	85.96	10	88.90	86.40	1	7,003	0.01%
2018/02/26	2	86.40	17	84.74	87.50	-15	7,019	-0.21%
2018/02/23	12	85.90	23	88.44	83.30	-11	6,937	-0.16%
2018/02/22	3	85.50	0	0.00	85.70	3	6,866	0.04%
2018/02/21	21	86.24	0	0.00	86.40	21	6,865	0.31%
2018/02/12	13	84.39	1	85.20	83.60	12	6,864	0.17%
2018/02/08	1	88.30	1	89.30	88.00	0	6,952	0.00%
2018/02/07	6	91.12	6	91.15	89.20	0	6,924	0.00%
2018/02/06	8	87.90	56	91.26	87.30	-48	6,841	-0.70%
2018/02/05	3	92.90	13	91.20	96.20	-10	6,701	-0.15%
2018/02/02	3	98.63	1	99.10	95.80	2	6,646	0.03%
2018/02/01	15	98.16	13	98.00	98.00	2	6,548	0.03%
2018/01/31	1	96.30	1	98.30	98.30	0	6,512	0.00%
2018/01/30	16	97.24	16	97.58	97.50	0	6,446	0.00%
2018/01/29	5	97.34	14	96.12	98.00	-9	6,372	-0.14%
2018/01/26	9	93.22	4	92.45	92.20	5	6,257	0.08%
2018/01/25	33	95.45	30	94.70	95.40	3	6,086	0.05%
2018/01/24	19	98.84	0	0.00	98.30	19	6,071	0.31%
2018/01/23	15	102.23	7	103.57	100.00	8	5,920	0.14%
2018/01/22	3	106.83	11	106.73	108.50	-8	5,765	-0.14%
2018/01/19	12	102.50	13	105.46	103.00	-1	5,632	-0.02%
2018/01/18	5	100.38	11	99.93	103.00	-6	5,541	-0.11%
2018/01/17	4	96.10	6	95.70	96.40	-2	5,378	-0.04%
2018/01/16	16	95.72	2	100.00	96.30	14	5,247	0.27%
2018/01/15	53	96.13	5	97.44	96.60	48	5,072	0.95%
2018/01/12	6	102.08	1	103.50	101.00	5	4,902	0.10%
2018/01/11	5	103.30	3	106.33	102.50	2	4,819	0.04%
2018/01/10	7	105.86	4	105.13	105.00	3	4,689	0.06%
2018/01/08	5	110.40	1	114.39	110.00	4	4,666	0.09%
2018/01/05	27	114.56	1	114.50	116.00	26	4,630	0.56%
2018/01/04	141	115.60	217	115.53	117.00	-76	4,571	-1.66%	大買/大賣/
2018/01/03	100	110.00	53	107.64	111.50	47	4,456	1.05%
2018/01/02	4	101.50	1	105.00	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-西門券商分點個股進出
元大-西門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-西門 券商分點個股進出 元大-西門 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-西門券商分點個股進出
元大-西門券商分點全部個股操作績效/獲利分析