華新科 (2492)-元富-文心券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
116.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,466張
產業
上市電子零組件類股▲0.56%
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元富-文心券商分點個股進出

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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	116.00	116.00	-1	3,960	-0.03%
2024/05/03	12	118.50	139	117.87	117.00	-127	3,910	-3.25%	大賣/鉅額交易
2024/05/02	52	112.00	0	0.00	112.50	52	3,631	1.43%
2024/04/30	5	111.60	2	114.00	111.50	3	3,644	0.08%
2024/04/29	3	113.83	1.3	111.30	114.50	1.8	3,622	0.05%
2024/04/26	11.1	107.00	0	0.00	107.00	11.1	3,558	0.31%
2024/04/25	1	108.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	109.00	1	110.00	110.50	0	3,638	0.00%
2024/04/23	1	105.50	2	106.50	107.50	-1	3,755	-0.03%
2024/04/22	0	0.00	3	106.83	106.50	-3	3,764	-0.08%
2024/04/19	0	0.00	4	106.13	104.00	-4	3,792	-0.11%
2024/04/18	10	104.00	0	0.00	106.50	10	3,779	0.26%
2024/04/17	4	105.50	1	106.00	105.00	3	3,780	0.08%
2024/04/16	12	105.29	0	0.00	104.50	12	3,764	0.32%
2024/04/15	21.1	110.98	7	111.07	110.00	14.1	3,719	0.38%
2024/04/12	3	114.17	1	114.00	114.50	2	3,703	0.05%
2024/04/11	22.1	114.43	0	0.00	113.50	22.1	3,698	0.60%
2024/04/10	10	118.00	1	118.00	117.50	9	3,684	0.24%
2024/04/09	10	117.40	1	117.50	117.50	9	3,712	0.24%
2024/04/02	11	123.68	4	126.00	120.50	7	3,630	0.19%
2024/04/01	6	121.25	14.9	121.54	124.00	-8.9	3,358	-0.26%
2024/03/29	18	114.53	11	115.59	113.00	7	3,016	0.23%
2024/03/28	0	0.00	13.2	112.39	111.50	-13.2	2,842	-0.46%
2024/03/27	0	0.00	0.3	109.00	109.00	-0.3	2,777	-0.01%
2024/03/26	0	0.00	15	109.50	109.00	-15	2,790	-0.54%
2024/03/25	0	0.00	70	110.50	109.50	-70	2,803	-2.50%
2024/03/22	22	107.50	40	108.31	109.50	-18	2,835	-0.63%
2024/03/21	70	109.07	10	109.50	109.00	60	2,890	2.08%
2024/03/20	1	109.00	0	0.00	107.00	1	3,059	0.03%
2024/03/19	0.1	107.50	0	0.00	108.00	0.1	3,137	0.00%
2024/03/18	1	107.50	3	108.00	107.50	-2	3,172	-0.06%
2024/03/15	3.1	107.50	0	0.00	106.50	3.1	3,214	0.10%
2024/03/14	4	107.50	3	107.67	107.50	1	3,330	0.03%
2024/03/13	5	105.00	0	0.00	103.50	5	3,348	0.15%
2024/03/12	0	0.00	1	106.00	105.50	-1	3,379	-0.03%
2024/03/08	2.2	104.83	2	103.00	102.50	0.2	3,657	0.01%
2024/03/07	1.3	104.65	0	0.00	104.50	1.3	3,746	0.03%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	15.1	108.17	0	0.00	108.00	15.1	4,272	0.35%
2024/03/04	2	109.50	1	110.00	109.00	1	4,763	0.02%
2024/02/29	2	111.25	3	112.67	112.00	-1	4,915	-0.02%
2024/02/27	1	109.00	0	0.00	108.50	1	5,122	0.02%
2024/02/26	0.1	112.00	0	0.00	111.50	0.1	5,182	0.00%
2024/02/23	1	111.50	0	0.00	111.50	1	5,212	0.02%
2024/02/19	4	113.38	0	0.00	114.00	4	5,224	0.08%
2024/02/16	5	111.90	4	112.50	112.50	1	5,225	0.02%
2024/02/15	0	0.00	3	110.67	111.50	-3	5,289	-0.06%
2024/02/05	0	0.00	1	108.50	108.00	-1	5,281	-0.02%
2024/01/31	10	108.00	0	0.00	108.00	10	5,504	0.18%
2024/01/30	12.1	108.00	0	0.00	108.00	12.1	5,591	0.22%
2024/01/29	10	108.50	1	110.50	110.50	9	5,693	0.16%
2024/01/26	0	0.00	1	108.00	108.00	-1	5,968	-0.02%
2024/01/23	1	108.50	2	110.00	110.00	-1	6,637	-0.02%
2024/01/19	1.1	106.05	2	107.25	107.50	-0.9	6,628	-0.01%
2024/01/18	4	106.88	0	0.00	107.00	4	6,594	0.06%
2024/01/17	6.1	111.81	1	107.50	107.00	5.1	6,572	0.08%
2024/01/15	0.1	114.50	0	0.00	114.50	0.1	6,419	0.00%
2024/01/12	1.1	109.54	0	0.00	110.00	1.1	6,378	0.02%
2024/01/11	3	112.50	0	0.00	112.50	3	6,351	0.05%
2024/01/10	1	112.00	2	111.75	111.50	-1	6,356	-0.02%
2024/01/09	0	113.50	0	0.00	113.00	0	6,372	0.00%
2024/01/08	0	114.50	0	0.00	114.00	0	6,387	0.00%
2024/01/04	1.1	117.92	1	116.50	116.00	0.1	6,476	0.00%
2024/01/03	1.1	118.89	8	119.50	118.00	-6.9	6,470	-0.11%
2024/01/02	13	121.00	1	125.50	121.00	12	6,421	0.19%
2023/12/28	0	0.00	5	123.70	123.00	-5	6,380	-0.08%
2023/12/27	1	122.48	0	0.00	122.00	1	6,349	0.02%
2023/12/26	4.1	122.25	1.1	122.59	122.50	3	6,324	0.05%
2023/12/25	1	124.00	0	0.00	124.00	1	6,276	0.02%
2023/12/22	2.1	122.24	1	122.00	122.00	1.1	6,259	0.02%
2023/12/21	1	123.01	0	0.00	123.50	1	6,230	0.02%
2023/12/20	9	124.61	5.1	124.05	124.50	3.9	6,209	0.06%
2023/12/19	4.1	124.51	1.5	126.17	125.00	2.6	6,196	0.04%
2023/12/18	7	128.86	1.5	130.34	128.50	5.5	6,165	0.09%
2023/12/15	9	130.72	3	131.83	130.50	6	6,163	0.10%
2023/12/14	1.5	137.00	0	0.00	134.00	1.5	6,053	0.02%
2023/12/12	10.1	131.85	1.1	134.40	132.00	9	5,991	0.15%
2023/12/11	5	134.60	1	135.00	134.50	4	5,960	0.07%
2023/12/08	1.1	134.27	0	0.00	132.50	1.1	5,858	0.02%
2023/12/07	2.2	133.09	2.1	133.03	133.00	0.1	5,800	0.00%
2023/12/05	8	138.38	6.1	139.68	136.50	2	5,742	0.03%
2023/12/04	3.1	142.28	6	141.67	140.50	-2.9	5,676	-0.05%
2023/12/01	11	140.59	37	140.81	140.00	-26	5,655	-0.46%
2023/11/30	24	137.88	15	138.43	136.50	9	5,545	0.16%
2023/11/29	19	137.11	12.4	137.14	139.50	6.6	5,607	0.12%
2023/11/28	8	124.19	10	125.30	127.00	-2	5,566	-0.04%
2023/11/27	2.1	122.40	2	120.00	120.00	0.1	5,470	0.00%
2023/11/24	16	126.72	36	126.19	124.00	-20	5,395	-0.37%
2023/11/23	21.1	121.00	9	120.89	122.00	12.1	5,097	0.24%
2023/11/22	11	119.36	8.1	116.03	120.00	2.9	4,996	0.06%
2023/11/20	2.2	116.48	0	0.00	116.00	2.2	4,900	0.04%
2023/11/17	0	0.00	2	118.75	119.50	-2	4,843	-0.04%
2023/11/16	0	0.00	2	118.00	117.00	-2	4,848	-0.04%
2023/11/15	1	117.00	0	0.00	117.00	1	4,832	0.02%
2023/11/14	5.8	117.43	1	116.50	116.50	4.8	4,799	0.10%
2023/11/13	1	122.00	1	121.50	121.50	0	4,733	0.00%
2023/11/10	1	121.50	3	122.00	121.50	-2	4,696	-0.04%
2023/11/09	2.6	123.69	6	123.50	124.00	-3.4	4,613	-0.07%
2023/11/08	12	124.08	7	124.07	123.50	5	4,562	0.11%
2023/11/07	4.2	124.43	1	124.00	124.50	3.2	4,481	0.07%
2023/11/06	5.2	123.58	0	0.00	123.50	5.2	4,397	0.12%
2023/11/03	15	122.00	34	121.53	122.00	-19	4,290	-0.44%
2023/11/02	21	117.07	30	117.82	118.50	-9	4,019	-0.22%
2023/11/01	8	111.50	18.1	112.70	111.00	-10.1	3,663	-0.28%
2023/10/30	0	0.00	2	105.00	104.50	-2	3,398	-0.06%
2023/10/27	1	104.00	0	0.00	103.00	1	3,394	0.03%
2023/10/26	0.1	104.00	0	0.00	103.50	0.1	3,399	0.00%
2023/10/25	0	0.00	1	109.50	107.50	-1	3,411	-0.03%
2023/10/24	1	108.00	1	108.00	108.50	0	3,414	0.00%
2023/10/18	1	106.00	0	0.00	105.50	1	3,449	0.03%
2023/10/17	3.1	107.82	0	0.00	107.00	3.1	3,445	0.09%
2023/10/12	0	0.00	8	107.94	108.00	-8	3,510	-0.23%
2023/10/11	0	0.00	6	101.58	102.00	-6	3,454	-0.17%
2023/10/06	0	0.00	1	100.00	99.90	-1	3,476	-0.03%
2023/10/04	3	99.23	0	0.00	99.30	3	3,489	0.09%
2023/10/03	3	100.50	8	102.00	100.50	-5	3,477	-0.14%
2023/10/02	0	0.00	3	103.00	103.50	-3	3,476	-0.09%
2023/09/28	0	0.00	4	102.13	102.50	-4	3,482	-0.11%
2023/09/22	0	0.00	5	103.30	103.50	-5	3,520	-0.14%
2023/09/21	2	99.80	4	99.50	99.60	-2	3,548	-0.06%
2023/09/20	3.5	103.14	0	0.00	103.50	3.5	3,493	0.10%
2023/09/19	2.1	107.95	1	106.00	106.00	1.1	3,442	0.03%
2023/09/14	0	0.00	1	106.00	107.00	-1	3,297	-0.03%
2023/09/13	2	106.25	0	0.00	105.50	2	3,280	0.06%
2023/09/12	6	106.42	3	106.00	106.00	3	3,264	0.09%
2023/09/11	2	106.00	2	105.00	105.00	0	3,251	0.00%
2023/09/08	0.5	105.00	1	106.00	106.00	-0.5	3,229	-0.02%
2023/09/07	16.2	107.71	0	0.00	106.50	16.2	3,205	0.51%
2023/09/06	6	107.25	3	109.17	111.00	3	3,129	0.10%
2023/09/05	4.1	107.61	2	109.50	107.50	2.1	3,044	0.07%
2023/09/04	20	108.85	11	110.77	107.00	9	2,971	0.30%
2023/09/01	22	103.59	42.2	106.36	108.00	-20.2	2,638	-0.77%
2023/08/31	5	98.38	14	96.62	98.60	-9	2,250	-0.40%
2023/08/30	0	0.00	8	96.20	95.90	-8	2,274	-0.35%
2023/08/29	4	95.15	3	95.93	95.80	1	2,332	0.04%
2023/08/28	2	96.00	13	95.92	94.90	-11	2,361	-0.47%
2023/08/25	2	95.20	2	95.50	95.00	0	2,442	0.00%
2023/08/24	4	94.80	4	95.30	95.40	0	2,458	0.00%
2023/08/23	6	95.93	1	96.60	95.50	5	2,473	0.20%
2023/08/22	6	96.08	15	95.97	96.30	-9	2,500	-0.36%
2023/08/21	11	94.84	1	95.10	94.90	10	2,482	0.40%
2023/08/18	0	0.00	3	95.83	94.50	-3	2,490	-0.12%
2023/08/17	2	93.80	13	93.88	94.00	-11	2,490	-0.44%
2023/08/15	5	91.44	0	0.00	91.10	5	2,505	0.20%
2023/08/14	6	91.55	6	91.10	91.10	0	2,540	0.00%
2023/08/11	2	92.10	15.2	92.01	91.50	-13.2	2,558	-0.51%
2023/08/10	4	90.18	2	90.70	90.00	2	2,589	0.08%
2023/08/09	5.2	90.13	0	0.00	90.30	5.2	2,610	0.20%
2023/08/08	1	91.30	0	0.00	91.30	1	2,629	0.04%
2023/08/07	1	92.50	0	0.00	92.70	1	2,650	0.04%
2023/08/04	7	92.99	0	0.00	93.00	7	2,678	0.26%
2023/08/02	5	93.96	0	0.00	93.30	5	2,678	0.19%
2023/08/01	6	95.07	0	0.00	94.70	6	2,797	0.21%
2023/07/31	8	96.28	1	96.80	94.90	7	2,977	0.24%
2023/07/28	3	94.73	3.1	95.84	95.70	-0.1	2,962	0.00%
2023/07/27	0	0.00	10	95.78	95.90	-10	2,936	-0.34%
2023/07/26	4	94.15	2	93.90	94.00	2	2,922	0.07%
2023/07/25	2	95.00	0	0.00	95.00	2	2,934	0.07%
2023/07/24	6.1	95.53	0	0.00	94.10	6.1	2,945	0.21%
2023/07/21	6	97.40	7	97.30	97.30	-1	2,935	-0.03%
2023/07/20	11	99.87	10.2	99.79	99.80	0.8	2,954	0.03%
2023/07/19	6	99.37	5	98.50	98.50	1	2,970	0.03%
2023/07/18	4	100.87	3	100.37	99.30	1	3,009	0.03%
2023/07/17	14	99.58	14	100.24	100.50	0	2,991	0.00%
2023/07/14	0	0.00	4	98.00	97.90	-4	2,973	-0.13%
2023/07/13	0	0.00	8	98.84	96.40	-8	3,004	-0.27%
2023/07/07	0	93.90	0	0.00	94.70	0	3,602	0.00%
2023/07/05	0	0.00	1	96.70	96.10	-1	3,830	-0.03%
2023/06/30	6.6	96.15	0	0.00	95.40	6.6	3,864	0.17%
2023/06/29	0	0.00	12.1	98.01	96.80	-12.1	3,841	-0.32%
2023/06/28	2	93.50	1	93.60	93.70	1	3,778	0.03%
2023/06/27	0	0.00	0	95.00	93.60	0	3,781	0.00%
2023/06/21	0	0.00	1	94.90	94.90	-1	3,782	-0.03%
2023/06/20	2	95.20	0	0.00	94.80	2	3,767	0.05%
2023/06/19	1	95.60	0	0.00	95.30	1	3,758	0.03%
2023/06/16	0	96.00	0	0.00	95.80	0	3,753	0.00%
2023/06/13	0	96.60	0.2	96.50	96.10	-0.2	3,752	-0.01%
2023/06/12	0.1	94.80	0	0.00	94.80	0.1	3,752	0.00%
2023/06/09	1.2	95.70	0	0.00	96.10	1.2	3,703	0.03%
2023/06/08	4.8	95.59	1	95.20	95.10	3.8	3,694	0.10%
2023/06/07	100.1	99.04	30	98.90	99.10	70.1	3,651	1.92%
2023/06/06	3.6	100.81	71	100.88	99.00	-67.4	3,634	-1.85%
2023/06/05	3	103.85	2	104.50	104.50	1	3,576	0.03%
2023/06/02	6	105.17	6.9	105.22	105.50	-0.9	3,542	-0.03%
2023/06/01	0	104.00	0	0.00	102.50	0	3,538	0.00%
2023/05/31	0	0.00	2	103.50	104.00	-2	3,541	-0.06%
2023/05/30	0	100.50	0	0.00	100.00	0	3,488	0.00%
2023/05/29	0	0.00	6	101.33	101.00	-6	3,544	-0.17%
2023/05/26	0	0.00	1	100.50	100.50	-1	3,572	-0.03%
2023/05/25	5	99.00	0	0.00	99.50	5	3,578	0.14%
2023/05/19	0	0.00	10	99.62	98.60	-10	3,757	-0.27%
2023/05/18	0	0.00	1	99.60	100.00	-1	3,904	-0.03%
2023/05/16	0.1	98.11	2	98.05	98.20	-1.9	3,933	-0.05%
2023/05/12	2	95.70	2	96.20	95.70	0	3,887	0.00%
2023/05/11	2.7	97.38	7	99.00	96.60	-4.3	3,945	-0.11%
2023/05/10	8	98.73	8	99.84	98.70	0	3,936	0.00%
2023/05/09	7	98.91	1	99.00	99.00	6	3,924	0.15%
2023/05/08	6	99.83	6.1	100.42	99.80	-0.1	3,908	0.00%
2023/05/05	15.1	100.30	6	100.97	102.00	9.1	3,817	0.24%
2023/05/04	0.2	94.40	0	0.00	94.30	0.2	3,859	0.00%
2023/05/03	0	0.00	1	95.00	94.60	-1	4,051	-0.02%
2023/05/02	0	0.00	1	95.60	95.90	-1	4,090	-0.02%
2023/04/28	1	96.30	2	95.95	95.40	-1	4,112	-0.02%
2023/04/27	1	94.70	1	93.70	93.70	0	4,077	0.00%
2023/04/26	1	94.40	0	0.00	94.00	1	4,061	0.02%
2023/04/25	2	93.35	0	0.00	93.30	2	4,030	0.05%
2023/04/24	3	97.97	3	97.63	96.70	0	3,990	0.00%
2023/04/21	6.6	99.41	2	98.80	97.10	4.6	3,959	0.12%
2023/04/20	0	0.00	7	101.64	102.00	-7	3,892	-0.18%
2023/04/19	8	103.06	9	105.17	103.00	-1	3,884	-0.03%
2023/04/18	7	106.00	0	0.00	106.00	7	3,843	0.18%
2023/04/17	2	109.25	1	107.00	107.00	1	3,789	0.03%
2023/04/14	10	111.25	9	111.33	110.50	1	3,725	0.03%
2023/04/13	19.5	109.44	11	110.00	109.00	8.5	3,574	0.24%
2023/04/12	6	108.08	4	105.63	110.00	2	3,373	0.06%
2023/04/11	2	101.00	1	100.50	102.50	1	3,130	0.03%
2023/04/10	14	100.33	16	101.09	100.00	-2	3,037	-0.07%
2023/04/07	0	0.00	0.1	94.50	94.70	-0.1	2,876	0.00%
2023/04/06	5	94.80	1	94.60	94.70	4	2,867	0.14%
2023/03/31	1	96.60	4	97.20	96.70	-3	2,850	-0.11%
2023/03/29	5	93.70	0	0.00	94.10	5	2,840	0.18%
2023/03/28	2.6	95.28	0	0.00	94.80	2.6	2,858	0.09%
2023/03/24	0	0.00	1	97.90	98.00	-1	2,895	-0.03%
2023/03/23	0	0.00	1	95.10	96.20	-1	2,865	-0.03%
2023/03/22	0	0.00	1	95.20	95.20	-1	2,848	-0.04%
2023/03/21	0	0.00	0.1	95.20	94.20	-0.1	2,870	0.00%
2023/03/20	1	93.50	1	94.00	94.10	0	2,897	0.00%
2023/03/16	1	93.00	0	0.00	92.90	1	2,893	0.03%
2023/03/15	1	94.60	1	95.10	94.70	0	2,884	0.00%
2023/03/14	0.1	94.10	0	0.00	93.50	0.1	2,882	0.00%
2023/03/10	6.7	94.98	1	95.30	95.30	5.7	2,904	0.19%
2023/03/09	1	100.00	0	0.00	98.70	1	2,871	0.03%
2023/03/06	0.1	99.90	1.5	101.32	102.00	-1.4	2,805	-0.05%
2023/03/03	0	0.00	2.2	98.24	97.60	-2.2	2,749	-0.08%
2023/03/02	3	96.00	0	0.00	95.90	3	2,722	0.11%
2023/03/01	2.2	97.01	10	97.10	97.10	-7.8	2,690	-0.29%
2023/02/24	13	100.88	3	100.50	100.50	10	2,619	0.38%
2023/02/23	0	0.00	1	100.50	101.00	-1	2,578	-0.04%
2023/02/22	1	99.30	1	99.50	98.10	0	2,553	0.00%
2023/02/21	0.1	101.00	9	101.11	101.00	-8.9	2,515	-0.35%
2023/02/20	9	100.67	8	101.50	100.50	1	2,502	0.04%
2023/02/17	9	100.83	1	101.00	101.00	8	2,476	0.32%
2023/02/16	4	98.93	8.3	98.98	100.50	-4.3	2,360	-0.18%
2023/02/15	3.1	93.78	0	0.00	93.90	3.1	2,239	0.14%
2023/02/14	1	95.20	3	95.13	95.70	-2	2,217	-0.09%
2023/02/13	1	93.20	0	0.00	93.70	1	2,211	0.05%
2023/02/10	2	93.85	1	94.10	93.00	1	2,224	0.04%
2023/02/09	19.2	94.93	11	94.86	94.80	8.2	2,220	0.37%
2023/02/08	9	98.64	2	98.85	98.70	7	2,154	0.32%
2023/02/06	1	99.10	0	0.00	98.70	1	2,182	0.05%
2023/02/03	0.5	101.00	1	100.50	100.00	-0.5	2,200	-0.02%
2023/02/02	26	100.77	15	101.13	101.50	11	2,212	0.50%
2023/02/01	3	96.03	12	94.19	98.80	-9	2,022	-0.44%
2023/01/17	1	83.80	1	83.80	84.00	0	1,776	0.00%
2023/01/16	1	85.60	1	84.70	84.50	0	1,794	0.00%
2023/01/13	0	0.00	1	85.50	84.10	-1	1,796	-0.06%
2023/01/09	0	0.00	4	84.55	85.60	-4	1,859	-0.22%
2023/01/06	0	0.00	4	82.15	82.40	-4	1,844	-0.22%
2023/01/04	0	0.00	3	80.80	80.90	-3	1,856	-0.16%
2022/12/29	0	0.00	1	77.60	78.20	-1	1,880	-0.05%
2022/12/27	0	0.00	1	80.40	79.90	-1	1,910	-0.05%
2022/12/23	1	78.50	0	0.00	78.70	1	1,957	0.05%
2022/12/22	0	0.00	3	79.60	79.80	-3	1,986	-0.15%
2022/12/21	3	78.10	1	77.70	77.50	2	1,990	0.10%
2022/12/20	2	78.45	4	78.93	78.00	-2	1,984	-0.10%
2022/12/19	1	80.80	0	0.00	80.50	1	1,998	0.05%
2022/12/16	3	80.80	0	0.00	81.00	3	1,986	0.15%
2022/12/15	1	82.80	2	83.45	82.80	-1	1,961	-0.05%
2022/12/14	2	82.80	1	82.70	83.20	1	1,983	0.05%
2022/12/13	0	0.00	55	83.13	81.90	-55	1,988	-2.77%
2022/12/12	55	84.28	1	83.10	84.50	54	1,974	2.73%
2022/12/09	0.2	82.20	0	0.00	82.10	0.2	1,964	0.01%
2022/12/08	2	82.40	0	0.00	82.40	2	1,972	0.10%
2022/12/07	1	83.80	0	0.00	83.40	1	1,966	0.05%
2022/12/06	2	86.05	5	88.80	85.80	-3	1,964	-0.15%
2022/12/02	0	0.00	1	88.30	88.40	-1	2,000	-0.05%
2022/12/01	6	87.98	0	0.00	87.90	6	1,998	0.30%
2022/11/30	0	0.00	2	86.55	87.30	-2	1,984	-0.10%
2022/11/29	0	0.00	1	85.60	85.40	-1	1,979	-0.05%
2022/11/28	1	83.90	0	0.00	84.10	1	1,976	0.05%
2022/11/24	0	0.00	1	86.20	86.40	-1	1,993	-0.05%
2022/11/21	1	85.70	0	0.00	85.20	1	2,018	0.05%
2022/11/18	0	0.00	1	88.30	86.90	-1	2,012	-0.05%
2022/11/16	2	87.10	0	0.00	87.30	2	1,996	0.10%
2022/11/15	0	0.00	2.5	87.92	88.40	-2.5	1,980	-0.13%
2022/11/11	4	87.60	8	87.29	85.60	-4	1,977	-0.20%
2022/11/10	0	0.00	3	84.20	84.70	-3	1,929	-0.16%
2022/11/09	5	83.70	0	0.00	84.10	5	1,921	0.26%
2022/11/08	0	0.00	1	82.30	81.20	-1	1,873	-0.05%
2022/11/04	0.4	81.20	0	0.00	81.70	0.4	1,840	0.02%
2022/11/03	2	79.80	0	0.00	80.60	2	1,832	0.11%
2022/11/02	1	80.20	1	79.50	79.50	0	1,824	0.00%
2022/11/01	4.3	80.42	1	81.10	81.50	3.3	1,785	0.18%
2022/10/31	0	0.00	2	76.55	79.00	-2	1,729	-0.12%
2022/10/28	2.1	73.93	0	0.00	73.10	2.1	1,671	0.13%
2022/10/26	2	77.05	2	77.00	77.00	0	1,639	0.00%
2022/10/24	0	0.00	1	77.10	76.80	-1	1,620	-0.06%
2022/10/11	0.1	76.40	0	0.00	74.60	0.1	1,618	0.01%
2022/10/04	0	0.00	1	77.00	76.90	-1	1,638	-0.06%
2022/09/29	0.1	75.80	1	76.10	75.20	-1	1,690	-0.06%
2022/09/28	1.4	73.94	0	0.00	73.30	1.4	1,679	0.08%
2022/09/27	0.1	77.90	1	77.60	78.10	-0.9	1,687	-0.05%
2022/09/26	2.6	78.38	0	0.00	77.00	2.6	1,720	0.15%
2022/09/23	1	83.60	0	0.00	83.40	1	1,758	0.06%
2022/09/22	2.1	83.89	0	0.00	84.30	2.1	1,779	0.12%
2022/09/21	1	85.80	0	0.00	85.40	1	1,782	0.06%
2022/09/16	0.1	89.50	0	0.00	88.40	0.1	1,762	0.01%
2022/09/15	2	90.90	0	0.00	90.50	2	1,767	0.11%
2022/09/12	0	0.00	1.5	92.99	92.90	-1.5	1,817	-0.08%
2022/09/08	2	84.60	3	88.10	87.40	-1	1,799	-0.06%
2022/09/05	2.3	89.37	0	0.00	87.40	2.3	1,820	0.13%
2022/09/01	3.2	90.83	0	0.00	90.20	3.2	1,837	0.17%
2022/08/29	0.3	90.60	0	0.00	90.20	0.3	1,819	0.02%
2022/08/26	3	94.60	0	0.00	95.00	3	1,823	0.16%
2022/08/18	1	91.60	1	92.90	93.40	0	1,949	0.00%
2022/08/16	0.2	93.35	0	0.00	93.40	0.2	1,923	0.01%
2022/08/15	0	0.00	0.1	95.20	94.70	-0.1	1,914	-0.01%
2022/08/11	0	0.00	2.1	91.60	91.50	-2.1	1,917	-0.11%
2022/08/10	1	89.70	0	0.00	89.50	1	1,954	0.05%
2022/08/09	0	0.00	3	94.30	93.90	-3	1,976	-0.15%
2022/08/08	2	93.95	0	0.00	94.00	2	1,963	0.10%
2022/08/04	1.2	93.20	11	95.19	94.70	-9.8	2,001	-0.49%
2022/08/03	10	96.30	0	0.00	96.40	10	2,033	0.49%
2022/08/02	0.1	96.50	0	0.00	96.00	0.1	2,068	0.00%
2022/08/01	1.1	99.42	0	0.00	99.40	1.1	2,112	0.05%
2022/07/28	2	101.00	0	0.00	101.00	2	2,169	0.09%
2022/07/26	2	99.80	0	0.00	99.50	2	2,220	0.09%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/22	5	101.50	2	102.50	102.00	3	2,232	0.13%
2022/07/21	0.1	101.50	5	102.80	102.50	-5	2,237	-0.22%
2022/07/20	0	0.00	1	101.00	98.80	-1	2,209	-0.05%
2022/07/19	0	0.00	1	99.60	99.90	-1	2,217	-0.05%
2022/07/18	1	98.30	25	97.48	99.00	-24	2,197	-1.09%
2022/07/15	13	95.84	4	96.83	96.30	9	2,184	0.41%
2022/07/13	16	93.07	0	0.00	92.00	16	2,215	0.72%
2022/07/08	0	0.00	1	95.10	94.50	-1	2,180	-0.05%
2022/07/07	1.1	91.39	0	0.00	91.40	1.1	2,129	0.05%
2022/07/06	1	89.00	0	0.00	87.60	1	2,123	0.05%
2022/07/04	0	0.00	4	85.93	85.80	-4	2,128	-0.19%
2022/07/01	2	83.20	1	86.20	82.70	1	2,102	0.05%
2022/06/29	1	93.00	0	0.00	93.10	1	2,000	0.05%
2022/06/24	0	0.00	1	95.30	95.00	-1	1,995	-0.05%
2022/06/20	1.1	96.94	0	0.00	94.50	1.1	1,961	0.05%
2022/06/17	1	100.00	6	101.00	100.50	-5	1,903	-0.26%
2022/06/16	2	103.00	2	107.00	103.00	0	1,869	0.00%
2022/06/15	7	105.14	0	0.00	105.50	7	1,869	0.37%
2022/06/14	0	0.00	0	107.50	107.50	0	1,882	0.00%
2022/06/13	0.1	108.00	0	108.50	107.00	0.1	1,903	0.00%
2022/06/08	6	119.67	6	118.00	118.00	0	1,893	0.00%
2022/06/07	0	0.00	1	119.00	118.00	-1	1,903	-0.05%
2022/06/06	4	118.25	4	119.75	120.00	0	1,916	0.00%
2022/06/02	0	117.00	1	118.00	118.00	-1	1,928	-0.05%
2022/06/01	0	0.00	1	117.00	116.50	-1	1,952	-0.05%
2022/05/30	1	117.00	30	119.00	116.50	-29	1,952	-1.49%
2022/05/27	30	116.00	3	114.50	116.00	27	1,899	1.42%
2022/05/26	0	0.00	0.5	113.00	111.00	-0.5	1,893	-0.02%
2022/05/25	0	0.00	6	111.17	111.00	-6	1,904	-0.31%
2022/05/24	0.2	109.50	0	0.00	108.00	0.2	1,942	0.01%
2022/05/19	1	110.00	0	0.00	111.00	1	2,006	0.05%
2022/05/18	1	113.00	0	0.00	113.00	1	2,013	0.05%
2022/05/17	0	0.00	2	110.75	112.50	-2	1,983	-0.10%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	1.1	106.00	0	0.00	106.50	1.1	1,960	0.06%
2022/05/12	1	104.00	0	0.00	104.00	1	1,959	0.05%
2022/05/11	0.1	107.50	0	0.00	107.00	0.1	1,937	0.01%
2022/05/10	0	0.00	10	109.50	109.50	-10	1,916	-0.52%
2022/05/09	12.1	107.92	1	108.00	108.50	11.1	1,890	0.58%
2022/05/06	1.1	113.05	1	113.00	113.00	0.1	1,844	0.01%
2022/05/05	5	118.50	0.2	118.00	118.00	4.8	1,829	0.26%
2022/05/04	4	119.00	4	118.00	117.50	0	1,823	0.00%
2022/04/28	0.1	122.50	3	122.50	122.50	-2.9	1,798	-0.16%
2022/04/26	0	0.00	1	122.00	121.00	-1	1,777	-0.06%
2022/04/25	2	122.25	2	123.50	121.50	0	1,827	0.00%
2022/04/22	1	129.00	1	129.50	129.00	0	1,809	0.00%
2022/04/21	1	130.00	1	131.00	132.00	0	1,832	0.00%
2022/04/15	1	129.50	2	129.25	129.00	-1	1,936	-0.05%
2022/04/13	0	0.00	1	132.00	132.00	-1	2,013	-0.05%
2022/04/12	1	128.50	0	0.00	128.00	1	2,103	0.05%
2022/04/11	10	130.15	0	0.00	128.50	10	2,361	0.42%
2022/04/08	2	137.00	0	0.00	136.00	2	2,391	0.08%
2022/04/07	9	137.22	2	136.00	135.50	7	2,394	0.29%
2022/03/30	1	143.50	0	0.00	143.50	1	2,449	0.04%
2022/03/23	1	146.00	0	0.00	145.00	1	2,577	0.04%
2022/03/21	0.1	144.00	0	0.00	144.00	0.1	2,726	0.00%
2022/03/18	0	0.00	2	141.50	144.00	-2	2,776	-0.07%
2022/03/17	0	0.00	2	142.75	144.50	-2	2,810	-0.07%
2022/03/15	0	0.00	1	139.00	138.50	-1	2,798	-0.04%
2022/03/11	2	141.25	1	142.00	141.50	1	2,949	0.03%
2022/03/10	1	142.50	1	142.50	142.50	0	2,981	0.00%
2022/03/09	2	139.50	0	0.00	139.50	2	3,012	0.07%
2022/03/08	1.4	138.93	3	140.00	138.00	-1.7	3,068	-0.05%
2022/03/07	4	142.75	0	0.00	142.00	4	3,125	0.13%
2022/03/03	0.5	151.00	0	0.00	150.00	0.5	3,658	0.01%
2022/03/02	1	150.01	1	151.00	151.00	0	3,710	0.00%
2022/03/01	1	150.50	2	151.50	151.00	-1	3,751	-0.03%
2022/02/25	0	147.50	0	0.00	146.00	0	3,827	0.00%
2022/02/24	3	147.67	2	150.00	146.50	1	3,894	0.03%
2022/02/23	2.1	151.50	3	151.83	151.50	-0.9	3,966	-0.02%
2022/02/22	1	152.00	1	152.50	153.50	0	4,041	0.00%
2022/02/18	1	156.00	0	0.00	157.00	1	4,352	0.02%
2022/02/16	4	158.00	2	158.00	158.50	2	4,434	0.05%
2022/02/14	0	0.00	42	156.17	154.50	-42	4,496	-0.93%
2022/02/11	34	159.50	0	0.00	159.50	34	4,542	0.75%
2022/02/10	0.1	159.00	0	0.00	158.50	0.1	4,635	0.00%
2022/01/25	1	151.50	0.4	152.07	151.00	0.6	5,207	0.01%
2022/01/24	0	0.00	0	154.00	154.00	0	5,208	0.00%
2022/01/21	0.6	156.50	0	0.00	155.50	0.6	5,227	0.01%
2022/01/20	1	156.50	0	0.00	158.50	1	5,272	0.02%
2022/01/19	2	156.50	0	0.00	156.50	2	5,293	0.04%
2022/01/18	3.3	160.00	1	161.50	157.50	2.3	5,301	0.04%
2022/01/17	2	157.25	0	0.00	157.00	2	5,263	0.04%
2022/01/14	1	153.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	0	154.50	0	0.00	154.50	0	5,271	0.00%
2022/01/12	0	0.00	7	156.36	156.00	-7	5,279	-0.13%
2022/01/11	1	161.50	0	0.00	160.50	1	5,269	0.02%
2022/01/10	0	0.00	3	167.67	167.50	-3	5,210	-0.06%
2022/01/07	0.1	168.00	1	167.00	167.00	-0.9	5,231	-0.02%
2022/01/06	0	0.00	4	171.38	171.50	-4	5,233	-0.08%
2022/01/05	5	174.50	2	173.00	173.00	3	5,265	0.06%
2022/01/04	17	177.35	6	178.08	177.00	11	5,217	0.21%
2022/01/03	1	170.99	7	167.29	171.00	-6	4,972	-0.12%
2021/12/30	2	167.25	7	167.00	167.00	-5	4,978	-0.10%
2021/12/29	3	168.33	3.6	166.58	166.50	-0.6	5,008	-0.01%
2021/12/27	1	168.50	0.1	168.00	167.00	0.9	5,057	0.02%
2021/12/24	0.1	168.41	0	0.00	166.00	0.1	5,096	0.00%
2021/12/23	5	169.60	5	169.30	169.00	0	5,131	0.00%
2021/12/22	2	168.00	5	168.50	169.00	-3	5,181	-0.06%
2021/12/21	2	166.50	1	167.00	167.00	1	5,179	0.02%
2021/12/20	1	165.00	2	166.00	165.00	-1	5,171	-0.02%
2021/12/16	17	167.53	10	166.00	166.00	7	5,136	0.14%
2021/12/15	10	166.95	13	167.62	167.50	-3	5,114	-0.06%
2021/12/14	7	163.64	0	0.00	162.50	7	5,024	0.14%
2021/12/13	3	162.50	0	0.00	162.00	3	5,000	0.06%
2021/12/10	2.1	164.50	0	0.00	164.00	2.1	4,978	0.04%
2021/12/09	0	0.00	1	166.00	167.00	-1	4,960	-0.02%
2021/12/08	1.1	164.10	4	165.50	164.00	-3	4,937	-0.06%
2021/12/07	1.3	166.15	3	164.50	164.00	-1.7	4,901	-0.03%
2021/12/06	1.5	170.30	7	170.71	169.00	-5.5	4,809	-0.11%
2021/12/03	1	172.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	2	173.00	2.5	171.70	171.00	-0.5	4,774	-0.01%
2021/12/01	7	174.79	2	175.00	174.50	5	4,705	0.11%
2021/11/30	4.5	179.67	2	175.75	173.50	2.5	4,614	0.05%
2021/11/29	14.2	174.87	12.1	175.07	176.00	2	4,155	0.05%
2021/11/26	4.4	176.91	2	175.75	173.00	2.4	4,068	0.06%
2021/11/25	2.1	180.05	3	179.17	178.50	-0.9	4,027	-0.02%
2021/11/24	10	178.55	14	179.50	179.50	-4	3,993	-0.10%
2021/11/23	3	180.33	2	180.50	180.00	1	3,928	0.03%
2021/11/22	3	182.00	22	180.70	183.50	-19	3,864	-0.49%
2021/11/19	14.1	176.35	8	177.13	177.50	6.1	3,775	0.16%
2021/11/18	10	174.05	10	174.90	175.00	0	3,691	0.00%
2021/11/17	11.1	169.15	5	168.00	171.00	6.1	3,533	0.17%
2021/11/16	1	160.50	0	0.00	160.50	1	3,392	0.03%
2021/11/15	4	159.00	1	159.50	160.00	3	3,437	0.09%
2021/11/12	0	0.00	5	156.00	154.50	-5	3,408	-0.15%
2021/11/11	0	0.00	5	157.50	156.50	-5	3,375	-0.15%
2021/11/10	2.2	159.05	3	159.17	159.00	-0.8	3,368	-0.02%
2021/11/09	3	156.17	4	157.25	159.00	-1	3,360	-0.03%
2021/11/08	2	151.00	0	0.00	151.50	2	3,263	0.06%
2021/11/05	10	154.50	0	0.00	154.00	10	3,245	0.31%
2021/11/04	13	159.54	6	157.00	157.50	7	3,204	0.22%
2021/11/03	8.1	155.69	17	156.09	158.00	-8.9	2,986	-0.30%
2021/11/02	4	144.13	0	0.00	144.00	4	2,795	0.14%
2021/10/29	0.4	152.00	0	0.00	151.00	0.4	2,726	0.01%
2021/10/28	2	153.00	0	0.00	153.50	2	2,728	0.07%
2021/10/27	2	149.00	0	0.00	151.50	2	2,699	0.07%
2021/10/26	2	151.00	0	0.00	150.50	2	2,695	0.07%
2021/10/21	0	0.00	1	148.00	147.50	-1	2,735	-0.04%
2021/10/19	1	141.50	1	142.50	145.00	0	2,729	0.00%
2021/10/15	1	145.00	1	146.00	146.00	0	2,798	0.00%
2021/10/14	2	141.49	2	141.25	142.00	0	2,803	0.00%
2021/10/13	3	139.50	2	138.50	138.50	1	2,790	0.04%
2021/10/12	3	145.00	3	144.50	144.00	0	2,750	0.00%
2021/10/08	0	0.00	3	148.50	148.00	-3	2,757	-0.11%
2021/10/07	0	0.00	2	146.50	150.00	-2	2,769	-0.07%
2021/10/06	13.4	148.88	0	0.00	143.50	13.4	2,748	0.49%
2021/10/05	3	147.00	3.8	144.92	149.00	-0.8	2,729	-0.03%
2021/10/04	4	147.38	3	148.50	146.00	1	2,731	0.04%
2021/10/01	7	151.07	3	153.50	149.50	4	2,788	0.14%
2021/09/30	6	153.00	3	154.00	153.00	3	2,839	0.11%
2021/09/29	5	152.00	3	153.00	155.00	2	2,848	0.07%
2021/09/28	4.4	158.66	0	0.00	158.00	4.4	2,819	0.16%
2021/09/27	2	164.00	1	164.50	163.50	1	2,851	0.04%
2021/09/22	7	165.21	0	0.00	165.00	7	3,268	0.21%
2021/09/17	0	0.00	2	171.00	170.50	-2	3,270	-0.06%
2021/09/15	3	168.83	8	168.00	167.50	-5	3,294	-0.15%
2021/09/14	2	172.50	0	0.00	172.00	2	3,316	0.06%
2021/09/13	1	173.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	1	171.50	0	0.00	175.00	1	3,390	0.03%
2021/09/02	2.3	183.43	2	185.00	181.00	0.3	3,903	0.01%
2021/09/01	1	182.00	0	0.00	186.50	1	3,923	0.03%
2021/08/31	2	181.25	1	184.00	180.50	1	3,923	0.03%
2021/08/30	11.1	183.01	0	0.00	183.50	11.1	3,941	0.28%
2021/08/27	0	0.00	12	187.50	189.00	-12	3,972	-0.30%
2021/08/26	0	0.00	1	186.00	185.00	-1	3,958	-0.03%
2021/08/25	0	0.00	1	189.00	188.50	-1	4,002	-0.02%
2021/08/23	2	182.00	1	182.50	183.00	1	4,131	0.02%
2021/08/19	15	179.70	0	0.00	177.00	15	4,218	0.36%
2021/08/16	1	188.00	0	0.00	188.00	1	4,359	0.02%
2021/08/13	2	190.00	1	188.00	188.00	1	4,494	0.02%
2021/08/12	2	195.50	2	195.00	195.00	0	4,504	0.00%
2021/08/11	0	0.00	1	194.00	194.50	-1	4,575	-0.02%
2021/08/10	2	198.01	0	0.00	197.50	2	4,678	0.04%
2021/08/09	1.4	203.22	30	205.50	201.00	-28.7	4,792	-0.60%
2021/08/06	30.3	204.50	0	0.00	204.50	30.3	4,976	0.61%
2021/08/05	0	208.00	0	0.00	208.00	0	5,084	0.00%
2021/08/04	0.3	206.40	0	0.00	206.00	0.3	5,323	0.00%
2021/08/03	1	210.00	0	0.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	1	205.00	209.00	-1	5,536	-0.02%
2021/07/29	2.1	203.06	4	204.25	204.50	-1.9	5,703	-0.03%
2021/07/28	0.2	202.00	2	202.50	203.50	-1.8	5,801	-0.03%
2021/07/27	1.3	208.80	1	211.50	205.50	0.3	5,906	0.00%
2021/07/26	2	208.75	0	0.00	209.50	2	5,999	0.03%
2021/07/23	1.2	211.17	1	214.00	209.00	0.2	6,005	0.00%
2021/07/22	1	213.00	5	211.70	210.50	-4	6,007	-0.07%
2021/07/21	1.3	209.38	0	0.00	205.00	1.3	5,973	0.02%
2021/07/20	2	208.25	0	0.00	206.50	2	5,962	0.03%
2021/07/16	0.5	214.47	0	0.00	214.00	0.5	6,002	0.01%
2021/07/15	2	215.50	4	217.00	215.50	-2	6,041	-0.03%
2021/07/14	2	213.75	4	215.63	214.50	-2	6,130	-0.03%
2021/07/13	4	214.38	5	215.20	213.00	-1	6,161	-0.02%
2021/07/12	3	212.83	3	213.33	211.50	0	6,178	0.00%
2021/07/09	2.5	211.70	3	213.33	211.00	-0.5	6,205	-0.01%
2021/07/08	5	214.40	2	217.75	213.50	3	6,299	0.05%
2021/07/07	3	216.00	3	216.83	218.00	0	6,299	0.00%
2021/07/06	4.2	216.26	3	215.17	216.00	1.2	6,251	0.02%
2021/07/05	3	212.67	2	212.50	212.00	1	6,294	0.02%
2021/07/02	2	211.25	2	210.25	211.00	0	6,464	0.00%
2021/07/01	7.3	216.77	2	215.50	214.00	5.3	6,527	0.08%
2021/06/30	5	221.40	17	219.26	227.50	-12	6,425	-0.19%
2021/06/29	4.2	217.76	4	218.13	213.50	0.2	6,349	0.00%
2021/06/28	2	212.00	1	213.50	213.00	1	6,298	0.02%
2021/06/25	4	212.50	2	213.25	212.50	2	6,372	0.03%
2021/06/24	1	211.50	11	212.23	211.00	-10	6,402	-0.16%
2021/06/23	10	210.50	5	211.00	212.00	5	6,544	0.08%
2021/06/22	0	0.00	1	206.50	206.00	-1	6,625	-0.02%
2021/06/21	5	208.10	1.2	210.42	207.00	3.8	6,642	0.06%
2021/06/18	9	216.17	4	217.63	213.50	5	6,653	0.08%
2021/06/17	3	214.17	2	218.00	217.00	1	6,663	0.02%
2021/06/16	3.5	213.57	2	214.25	212.50	1.5	6,656	0.02%
2021/06/15	3	217.17	1	214.50	218.00	2	6,683	0.03%
2021/06/11	4	208.38	2.1	208.76	207.00	1.9	6,593	0.03%
2021/06/10	1	207.50	3	207.34	207.50	-2	6,805	-0.03%
2021/06/09	7	205.36	2	204.75	205.50	5	6,867	0.07%
2021/06/08	5	202.30	3	203.00	203.00	2	7,029	0.03%
2021/06/07	2	200.50	6	201.25	199.50	-4	7,359	-0.05%
2021/06/04	0	202.00	0	0.00	202.00	0	7,451	0.00%
2021/06/03	0	0.00	1	206.00	206.00	-1	7,585	-0.01%
2021/06/02	4	206.00	3	207.33	204.50	1	7,708	0.01%
2021/06/01	0	0.00	4	211.00	210.50	-4	7,761	-0.05%
2021/05/31	4	209.25	3	208.67	210.00	1	7,814	0.01%
2021/05/28	0.1	207.00	0	0.00	207.50	0.1	7,883	0.00%
2021/05/27	3	203.83	1	202.00	201.00	2	7,949	0.03%
2021/05/26	1	203.00	0	0.00	205.50	1	8,207	0.01%
2021/05/25	4	202.00	2	203.50	204.50	2	8,404	0.02%
2021/05/24	2	195.00	0	0.00	198.50	2	8,596	0.02%
2021/05/21	1	194.50	1	198.50	192.00	0	8,846	0.00%
2021/05/20	1	190.00	1	193.50	189.50	0	9,074	0.00%
2021/05/19	1	189.50	3	192.00	192.50	-2	9,315	-0.02%
2021/05/18	1	191.50	2	194.50	194.50	-1	9,625	-0.01%
2021/05/17	6	185.17	2	187.75	184.00	4	9,952	0.04%
2021/05/14	7	202.71	5	201.80	195.00	2	9,886	0.02%
2021/05/13	5	184.60	9	189.56	191.50	-4	9,736	-0.04%
2021/05/12	19.4	196.23	19	187.50	190.00	0.4	9,752	0.00%
2021/05/11	4.5	207.68	1	213.50	205.00	3.5	9,599	0.04%
2021/05/10	3	224.17	1	223.50	222.00	2	9,569	0.02%
2021/05/07	7	228.71	1	227.50	231.00	6	9,587	0.06%
2021/05/06	1.1	217.91	0	0.00	218.00	1.1	9,553	0.01%
2021/05/04	4	227.50	0	0.00	224.00	4	9,753	0.04%
2021/05/03	7	232.64	2	237.50	228.50	5	9,876	0.05%
2021/04/28	2	245.50	6	243.83	244.00	-4	9,898	-0.04%
2021/04/27	2	243.00	6	246.50	246.00	-4	10,010	-0.04%
2021/04/23	1	244.00	3	244.50	244.00	-2	10,141	-0.02%
2021/04/22	2	242.75	0	0.00	240.50	2	10,322	0.02%
2021/04/21	3	249.00	2	252.50	248.00	1	10,562	0.01%
2021/04/20	2	254.50	4	253.63	251.50	-2	10,762	-0.02%
2021/04/19	8	249.81	0	0.00	250.00	8	10,855	0.07%
2021/04/16	1.1	245.55	35	243.00	246.50	-34	11,082	-0.31%
2021/04/15	1	244.00	3	242.67	245.00	-2	11,601	-0.02%
2021/04/14	5	241.10	0	0.00	243.00	5	11,708	0.04%
2021/04/13	2	247.50	3	251.50	246.50	-1	11,803	-0.01%
2021/04/12	5.2	252.52	0	0.00	250.50	5.2	11,900	0.04%
2021/04/09	0.1	255.00	2	257.00	254.50	-1.9	11,928	-0.02%
2021/04/08	8	262.63	7.2	263.08	261.00	0.8	11,979	0.01%
2021/04/07	8	258.25	10.1	257.86	259.50	-2.1	11,879	-0.02%
2021/04/06	3	255.00	4.2	255.14	255.50	-1.2	11,910	-0.01%
2021/04/01	0	0.00	6	252.00	253.50	-6	11,983	-0.05%
2021/03/31	3	249.83	0	0.00	249.50	3	12,063	0.02%
2021/03/30	2	254.25	3	255.33	253.50	-1	12,483	-0.01%
2021/03/29	2.2	253.00	3	252.00	251.50	-0.8	12,555	-0.01%
2021/03/26	3	248.83	2	250.00	252.50	1	12,624	0.01%
2021/03/25	3.1	242.84	0	0.00	241.50	3.1	12,686	0.02%
2021/03/24	3	249.83	2	248.75	248.00	1	12,729	0.01%
2021/03/23	0	0.00	1	250.00	249.00	-1	12,952	-0.01%
2021/03/22	4	247.00	9	249.94	253.00	-5	13,122	-0.04%
2021/03/19	3.1	247.03	0.5	250.15	249.00	2.6	13,449	0.02%
2021/03/18	5.2	252.09	3.4	254.03	252.00	1.8	13,616	0.01%
2021/03/17	5	256.80	0	0.00	255.50	5	14,218	0.04%
2021/03/16	8	263.13	35	264.40	259.00	-27	15,136	-0.18%
2021/03/15	27	258.48	1	257.00	259.00	26	15,560	0.17%
2021/03/12	9	256.28	8	257.44	254.00	1	15,567	0.01%
2021/03/11	5	252.90	7	252.71	258.00	-2	15,712	-0.01%
2021/03/10	6	240.00	2	240.25	238.50	4	15,488	0.03%
2021/03/09	8.1	241.57	5	242.80	242.00	3.1	15,556	0.02%
2021/03/08	0	0.00	1	241.50	240.50	-1	15,530	-0.01%
2021/03/05	13.4	250.01	5	252.00	249.00	8.4	15,774	0.05%
2021/03/04	3.2	254.53	1.1	257.32	254.00	2.1	15,815	0.01%
2021/03/03	7	257.64	3	256.17	260.50	4	15,784	0.03%
2021/03/02	4.1	256.76	5	255.20	251.00	-0.9	15,690	-0.01%
2021/02/26	7.3	256.12	3	257.67	254.00	4.3	15,887	0.03%
2021/02/25	6.1	273.06	2	275.49	269.00	4	15,906	0.03%
2021/02/24	12	278.50	1	283.00	271.50	11	15,768	0.07%
2021/02/23	5	284.80	25	283.50	289.00	-20	15,814	-0.13%
2021/02/22	25.2	279.92	16	278.69	279.00	9.2	15,578	0.06%
2021/02/19	42	265.42	8	262.50	265.00	34	15,256	0.22%
2021/02/18	12.2	258.09	10	260.00	255.50	2.2	15,043	0.01%
2021/02/17	2	251.50	19	254.66	259.50	-17	14,819	-0.11%
2021/02/05	3	235.67	3	235.83	236.00	0	14,448	0.00%
2021/02/04	3	234.50	5	235.90	232.50	-2	14,569	-0.01%
2021/02/03	4	237.00	3	235.00	237.00	1	14,672	0.01%
2021/02/02	2	232.50	4.5	232.33	232.50	-2.5	14,724	-0.02%
2021/02/01	23	227.24	23	219.28	229.00	0	14,787	0.00%
2021/01/29	4.1	228.11	3	225.17	220.50	1.1	14,800	0.01%
2021/01/28	15	228.73	12	229.38	227.00	3	14,910	0.02%
2021/01/27	10	233.00	6	233.00	233.00	4	15,379	0.03%
2021/01/26	3	236.33	4	243.63	232.00	-1	15,864	-0.01%
2021/01/25	15	237.60	18	238.06	239.00	-3	15,610	-0.02%
2021/01/22	17	232.00	17	228.91	231.50	0	15,424	0.00%
2021/01/21	3	228.17	4	227.38	228.00	-1	15,383	-0.01%
2021/01/20	3.1	228.57	9	226.39	225.50	-5.9	15,360	-0.04%
2021/01/19	1	235.50	2	237.50	234.50	-1	15,332	-0.01%
2021/01/18	2	233.00	2	233.75	233.50	0	15,348	0.00%
2021/01/15	5.1	234.09	5	234.50	232.00	0.1	15,245	0.00%
2021/01/14	24.4	236.36	10	234.05	240.00	14.4	15,066	0.10%
2021/01/13	7.2	238.53	10.1	239.04	238.50	-2.9	14,801	-0.02%
2021/01/12	5	234.20	1	240.00	232.50	4	14,567	0.03%
2021/01/11	4	240.38	4	241.88	242.00	0	14,368	0.00%
2021/01/08	52	240.33	51	240.94	238.50	1	14,159	0.01%
2021/01/07	5	227.90	10	230.05	230.50	-5	13,599	-0.04%
2021/01/06	2	224.50	0	0.00	224.00	2	13,473	0.01%
2021/01/05	3	230.83	6	232.75	233.00	-3	13,324	-0.02%
2021/01/04	0	0.00	3	230.83	230.00	-3	13,194	-0.02%
2020/12/31	8	229.88	4	230.88	230.50	4	13,151	0.03%
2020/12/30	5	227.50	22	227.14	228.50	-17	13,011	-0.13%
2020/12/29	42	223.69	83	224.89	224.50	-41	12,945	-0.32%
2020/12/28	32	221.44	8	220.81	222.50	24	12,863	0.19%
2020/12/25	21	223.79	2	223.75	223.00	19	12,777	0.15%
2020/12/24	27	230.28	13	231.81	227.00	14	12,763	0.11%
2020/12/23	11	217.45	12	219.67	220.50	-1	12,322	-0.01%
2020/12/22	5	219.80	7	216.29	215.50	-2	12,237	-0.02%
2020/12/21	2	218.50	13	219.08	221.50	-11	12,204	-0.09%
2020/12/18	5	223.30	5	227.50	222.50	0	12,012	0.00%
2020/12/17	11	224.55	9	226.33	230.00	2	11,871	0.02%
2020/12/16	6	231.08	8.1	231.30	230.50	-2.1	11,616	-0.02%
2020/12/15	10	226.44	9.7	231.57	223.00	0.3	11,399	0.00%
2020/12/14	9	240.61	6.2	238.00	237.50	2.8	11,035	0.03%
2020/12/11	25	240.30	30	243.58	242.00	-5	10,796	-0.05%
2020/12/10	18	235.03	22	233.55	235.00	-4	10,109	-0.04%
2020/12/09	16	223.63	17	223.44	230.00	-1	9,196	-0.01%
2020/12/08	2	209.00	10.2	209.55	209.50	-8.2	8,527	-0.10%
2020/12/07	14	210.03	19	209.97	208.50	-5	8,444	-0.06%
2020/12/04	3	202.33	8	202.56	203.00	-5	8,179	-0.06%
2020/12/03	15	201.00	72	201.35	201.50	-57	8,149	-0.70%
2020/12/02	4	199.13	17	198.76	199.00	-13	7,986	-0.16%
2020/12/01	14	200.64	33	201.00	202.00	-19	7,892	-0.24%
2020/11/30	0.2	194.50	1	195.50	194.50	-0.8	7,538	-0.01%
2020/11/27	3	190.17	6	191.67	192.00	-3	7,410	-0.04%
2020/11/26	0	0.00	22	187.30	188.50	-22	7,376	-0.30%
2020/11/25	21	188.26	7	187.57	184.50	14	7,356	0.19%
2020/11/24	77	197.12	12	194.96	191.50	65	7,075	0.92%
2020/11/23	8	192.75	4	193.00	193.50	4	6,789	0.06%
2020/11/20	11	195.64	45	192.67	191.50	-34	6,696	-0.51%
2020/11/19	4	189.50	4	190.25	189.00	0	6,377	0.00%
2020/11/18	1	189.00	0	0.00	187.50	1	6,377	0.02%
2020/11/17	4	187.25	9	188.67	187.00	-5	6,428	-0.08%
2020/11/16	51	191.21	20	188.25	188.00	31	6,612	0.47%
2020/11/13	5	186.00	9	186.06	187.00	-4	6,632	-0.06%
2020/11/12	5	186.40	9	186.44	185.00	-4	6,658	-0.06%
2020/11/11	11	185.00	11	185.32	186.00	0	6,606	0.00%
2020/11/10	12	184.21	2	183.50	182.00	10	6,482	0.15%
2020/11/09	9	182.61	7	183.29	182.50	2	6,362	0.03%
2020/11/06	6	180.17	7	179.71	178.00	-1	6,352	-0.02%
2020/11/05	32	180.91	28	178.93	179.00	4	6,388	0.06%
2020/11/04	46	180.98	37	180.95	181.00	9	6,223	0.14%
2020/11/03	11	177.77	27	177.20	181.50	-16	5,801	-0.28%
2020/11/02	1	165.00	2	164.75	165.00	-1	5,313	-0.02%
2020/10/30	0	0.00	4	164.63	163.50	-4	5,458	-0.07%
2020/10/29	2	159.50	1	161.50	162.00	1	5,439	0.02%
2020/10/28	2	166.00	0	0.00	163.50	2	5,538	0.04%
2020/10/27	11	164.55	4	163.75	165.00	7	5,539	0.13%
2020/10/26	0	0.00	3	164.83	166.50	-3	5,445	-0.06%
2020/10/23	2	161.00	0	0.00	161.50	2	5,402	0.04%
2020/10/21	0	0.00	1	163.00	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	1	163.00	161.50	-1	5,642	-0.02%
2020/10/16	1	160.50	0	0.00	161.00	1	5,802	0.02%
2020/10/15	4	159.50	0	0.00	159.50	4	5,776	0.07%
2020/10/13	7	162.57	10	161.90	162.00	-3	5,807	-0.05%
2020/10/12	10	161.00	10	159.50	159.50	0	5,768	0.00%
2020/10/08	4	162.88	4	161.25	161.00	0	5,769	0.00%
2020/10/07	0	0.00	1	159.50	159.00	-1	5,777	-0.02%
2020/10/06	13	159.08	11	159.23	159.50	2	5,807	0.03%
2020/10/05	1	156.50	2	156.50	156.50	-1	5,843	-0.02%
2020/09/30	8	154.50	9	152.89	154.50	-1	5,814	-0.02%
2020/09/29	29	152.88	36	151.96	151.00	-7	5,853	-0.12%
2020/09/28	1	149.00	1	147.50	148.50	0	5,887	0.00%
2020/09/25	12	148.92	24	150.77	146.00	-12	5,970	-0.20%
2020/09/24	27	151.02	16	149.50	149.00	11	5,947	0.18%
2020/09/23	2	157.50	7	157.93	157.00	-5	5,876	-0.09%
2020/09/22	6	159.00	5	160.00	158.50	1	5,928	0.02%
2020/09/21	8	162.56	6	161.00	161.00	2	6,127	0.03%
2020/09/18	0	0.00	1	165.00	164.50	-1	6,246	-0.02%
2020/09/17	5	165.60	9	164.28	164.00	-4	6,368	-0.06%
2020/09/16	2	163.00	1	161.50	163.00	1	6,435	0.02%
2020/09/15	15	164.80	16	163.41	163.00	-1	6,521	-0.02%
2020/09/14	6	163.25	6.1	163.51	165.00	-0.1	6,601	0.00%
2020/09/11	8	159.75	7	158.50	160.00	1	6,582	0.02%
2020/09/10	12	161.29	11	159.73	159.50	1	6,679	0.01%
2020/09/09	11	159.27	10	161.50	161.50	1	6,778	0.01%
2020/09/08	22	160.16	21	159.95	160.00	1	6,772	0.01%
2020/09/07	1	158.00	0	0.00	156.50	1	6,783	0.01%
2020/09/03	9	162.33	9	161.61	161.50	0	6,955	0.00%
2020/09/02	10	162.10	10	160.50	160.50	0	6,998	0.00%
2020/09/01	11	159.82	12	161.38	161.50	-1	7,127	-0.01%
2020/08/31	6	164.33	6	160.00	160.00	0	7,378	0.00%
2020/08/28	16	163.56	16	163.00	163.00	0	7,790	0.00%
2020/08/27	6	163.50	7	163.57	163.00	-1	7,905	-0.01%
2020/08/26	2	163.25	4	162.88	163.50	-2	7,954	-0.03%
2020/08/25	11	163.18	10	163.50	163.50	1	8,056	0.01%
2020/08/24	7	163.57	7	165.14	162.50	0	8,121	0.00%
2020/08/21	11	162.00	12	164.38	165.00	-1	8,124	-0.01%
2020/08/20	20	164.20	8	160.75	161.50	12	8,160	0.15%
2020/08/19	19	180.34	9	180.39	176.00	10	8,130	0.12%
2020/08/18	35	184.84	41	184.49	184.00	-6	8,084	-0.07%
2020/08/17	10	183.50	12	183.71	183.50	-2	8,076	-0.02%
2020/08/14	0	0.00	1	180.50	181.50	-1	8,029	-0.01%
2020/08/13	2	180.50	2	181.50	179.00	0	8,198	0.00%
2020/08/12	28	181.86	28	181.54	182.00	0	8,302	0.00%
2020/08/11	24	181.19	24	179.48	179.00	0	8,376	0.00%
2020/08/10	3	177.33	0	0.00	176.00	3	8,391	0.04%
2020/08/07	10	184.00	13	181.50	179.00	-3	8,543	-0.04%
2020/08/06	3	180.50	3	180.17	178.50	0	8,603	0.00%
2020/08/05	4	183.50	4	183.00	184.50	0	8,766	0.00%
2020/08/04	3	180.67	3	181.00	181.00	0	8,672	0.00%
2020/08/03	19	181.68	18	180.22	180.00	1	8,730	0.01%
2020/07/31	3	175.17	2	176.00	175.50	1	8,734	0.01%
2020/07/30	1	177.00	0	0.00	177.00	1	8,851	0.01%
2020/07/29	0	0.00	3	173.00	174.00	-3	9,332	-0.03%
2020/07/28	7	179.07	5	180.20	175.00	2	9,540	0.02%
2020/07/27	2	179.00	2	181.50	181.50	0	9,628	0.00%
2020/07/24	4	178.88	4.2	179.93	177.00	-0.2	9,761	0.00%
2020/07/23	2	180.75	0	0.00	180.00	2	10,102	0.02%
2020/07/22	2.2	182.73	2	182.50	185.00	0.2	10,574	0.00%
2020/07/21	0	0.00	1	180.50	179.00	-1	10,873	-0.01%
2020/07/20	2	173.75	1	173.50	177.00	1	11,391	0.01%
2020/07/17	1	176.00	0	0.00	176.00	1	11,964	0.01%
2020/07/16	2	178.00	0	0.00	177.50	2	12,172	0.02%
2020/07/13	1	181.00	0	0.00	181.50	1	13,201	0.01%
2020/07/10	1	178.50	1	183.50	178.50	0	13,593	0.00%
2020/07/09	2	182.75	0	0.00	182.00	2	13,630	0.01%
2020/07/08	3	185.33	0	0.00	184.50	3	13,662	0.02%
2020/07/07	4	184.63	3	185.50	183.50	1	13,673	0.01%
2020/07/06	1	182.50	6	182.92	182.50	-5	13,995	-0.04%
2020/07/03	3	179.67	2	179.50	179.00	1	14,388	0.01%
2020/07/02	2	180.75	0	0.00	181.00	2	14,620	0.01%
2020/07/01	1	180.50	3	180.00	179.00	-2	14,870	-0.01%
2020/06/30	8	178.94	3	177.00	179.00	5	14,917	0.03%
2020/06/29	3	184.50	1	185.00	184.00	2	14,871	0.01%
2020/06/24	14	190.75	10	189.55	188.50	4	14,940	0.03%
2020/06/23	3	190.33	0	0.00	189.50	3	15,073	0.02%
2020/06/22	2	187.00	1	190.00	187.00	1	15,190	0.01%
2020/06/19	4	190.88	2	188.00	187.00	2	15,381	0.01%
2020/06/18	1	188.00	1	190.00	190.00	0	15,488	0.00%
2020/06/17	6	187.50	0	0.00	187.50	6	15,610	0.04%
2020/06/16	7	189.14	8	189.56	189.50	-1	15,707	-0.01%
2020/06/15	5	186.60	1	189.00	184.50	4	15,896	0.03%
2020/06/12	6	185.08	0	0.00	188.00	6	16,091	0.04%
2020/06/11	11	193.41	10	191.20	189.50	1	16,390	0.01%
2020/06/10	5	197.30	2	198.50	196.50	3	16,600	0.02%
2020/06/09	2	197.25	2	198.25	197.50	0	16,865	0.00%
2020/06/08	19	198.24	23	199.43	197.00	-4	17,158	-0.02%
2020/06/05	20	200.03	5	200.50	198.50	15	17,252	0.09%
2020/06/04	16	205.91	35	203.74	206.00	-19	17,272	-0.11%
2020/06/03	7.1	193.58	9	194.44	194.50	-1.9	17,049	-0.01%
2020/06/02	4	191.75	1	192.50	190.00	3	17,052	0.02%
2020/06/01	2	191.50	11	191.86	192.50	-9	17,151	-0.05%
2020/05/29	1	189.00	0	0.00	187.00	1	17,327	0.01%
2020/05/28	10	191.15	7	188.50	187.50	3	17,442	0.02%
2020/05/27	5	189.50	11	191.59	191.00	-6	17,657	-0.03%
2020/05/26	11	191.86	15	193.73	188.00	-4	17,910	-0.02%
2020/05/25	2	183.75	2	185.50	188.00	0	18,219	0.00%
2020/05/22	7	184.57	0	0.00	184.00	7	18,793	0.04%
2020/05/21	2	188.25	2	189.75	190.00	0	18,843	0.00%
2020/05/20	10	191.65	9	193.67	189.00	1	18,938	0.01%
2020/05/19	3	189.50	4	188.13	190.50	-1	18,858	-0.01%
2020/05/18	7	182.43	9	182.17	183.00	-2	18,940	-0.01%
2020/05/15	14	191.71	12	188.50	189.00	2	19,093	0.01%
2020/05/14	22	194.52	10	190.00	189.00	12	19,045	0.06%
2020/05/13	3	194.83	7	199.21	199.50	-4	19,036	-0.02%
2020/05/12	19	199.84	4	199.25	197.50	15	19,007	0.08%
2020/05/11	1	204.50	11	205.36	205.00	-10	18,959	-0.05%
2020/05/08	6	205.08	9	207.61	203.50	-3	19,158	-0.02%
2020/05/07	15	206.80	8	209.19	207.00	7	19,294	0.04%
2020/05/06	14	207.71	11	208.14	207.50	3	19,312	0.02%
2020/05/05	14	211.43	5	213.20	207.50	9	19,402	0.05%
2020/05/04	17	202.38	6	205.75	209.00	11	19,276	0.06%
2020/04/30	15	212.93	2	215.25	213.00	13	19,328	0.07%
2020/04/29	7	213.21	0	0.00	211.00	7	19,352	0.04%
2020/04/28	24	215.17	6	216.58	213.50	18	19,384	0.09%
2020/04/27	11	214.41	58	214.18	215.00	-47	19,184	-0.24%
2020/04/24	59	208.12	32	208.14	207.50	27	18,697	0.14%
2020/04/23	54	208.86	89	205.92	205.00	-35	18,434	-0.19%
2020/04/22	138	199.47	99	202.43	211.00	39	18,035	0.22%	大買/
2020/04/21	2	192.75	34	192.13	192.00	-32	17,693	-0.18%
2020/04/20	11	199.00	18	199.31	200.00	-7	17,741	-0.04%
2020/04/17	202	201.66	176	197.09	193.50	26	17,751	0.15%	大買/大賣/
2020/04/16	88	198.95	92	200.80	199.00	-4	17,530	-0.02%
2020/04/15	20	196.60	8	194.25	198.00	12	17,374	0.07%
2020/04/14	3	179.50	3	179.67	180.00	0	17,456	0.00%
2020/04/13	4	175.75	7	176.50	174.50	-3	17,915	-0.02%
2020/04/10	7	181.93	4	183.38	180.00	3	18,155	0.02%
2020/04/09	30	186.78	35	183.86	181.00	-5	18,667	-0.03%
2020/04/08	80	175.53	109	178.61	185.00	-29	18,527	-0.16%	大賣/
2020/04/07	46	169.26	13	169.96	168.50	33	18,612	0.18%
2020/04/06	11	163.23	10	164.45	166.50	1	18,729	0.01%
2020/04/01	6	160.17	12	160.25	162.50	-6	18,774	-0.03%
2020/03/31	5	160.40	8	160.88	161.00	-3	18,878	-0.02%
2020/03/30	16	157.41	8	157.19	162.00	8	19,090	0.04%
2020/03/27	19	164.97	10	167.45	160.50	9	19,672	0.05%
2020/03/26	21	160.98	19	161.39	164.50	2	19,550	0.01%
2020/03/25	10	167.00	10	167.75	164.00	0	19,704	0.00%
2020/03/24	4	157.38	10	157.95	159.00	-6	19,454	-0.03%
2020/03/23	9	139.11	5	137.60	146.50	4	19,318	0.02%
2020/03/20	1	141.50	4	143.50	143.50	-3	19,226	-0.02%
2020/03/19	16	132.84	9	132.33	130.50	7	19,156	0.04%
2020/03/18	13	150.08	8	151.75	144.50	5	18,968	0.03%
2020/03/17	17	150.29	22	151.18	150.00	-5	18,798	-0.03%
2020/03/16	30	165.40	15	162.87	156.50	15	18,542	0.08%
2020/03/13	11	161.82	32	162.03	168.00	-21	18,267	-0.11%
2020/03/12	17	190.88	16.2	180.28	178.50	0.8	18,186	0.00%
2020/03/11	15	201.73	7	198.07	197.00	8	18,095	0.04%
2020/03/10	3	200.67	7	197.79	206.00	-4	17,973	-0.02%
2020/03/09	12	201.58	7	200.64	198.50	5	17,818	0.03%
2020/03/06	2	210.00	3	209.00	209.00	-1	17,862	-0.01%
2020/03/05	7	214.57	14	214.46	214.00	-7	17,826	-0.04%
2020/03/04	14	210.79	4	211.25	210.50	10	17,700	0.06%
2020/03/03	3	220.67	2	221.50	217.00	1	17,473	0.01%
2020/03/02	3	215.67	1	220.00	218.00	2	17,411	0.01%
2020/02/27	8	219.88	6	222.83	213.00	2	17,278	0.01%
2020/02/26	32	237.59	19	235.58	228.50	13	16,976	0.08%
2020/02/25	68.2	248.05	51	248.45	248.50	17.2	16,459	0.10%
2020/02/24	4	236.38	1	236.50	241.00	3	15,814	0.02%
2020/02/21	5	239.30	5	238.70	239.50	0	15,703	0.00%
2020/02/20	3	236.33	9	237.78	236.50	-6	15,544	-0.04%
2020/02/19	18	234.08	9	234.83	235.00	9	15,441	0.06%
2020/02/18	6	243.08	28	241.89	235.00	-22	15,240	-0.14%
2020/02/17	15	238.80	9	240.44	239.00	6	15,009	0.04%
2020/02/14	3	239.37	6	239.33	242.00	-3	15,180	-0.02%
2020/02/13	9.1	238.48	9	241.39	235.50	0.1	15,116	0.00%
2020/02/12	8.1	242.87	12	241.92	242.50	-4	15,200	-0.03%
2020/02/11	9	239.72	33	236.39	241.00	-24	15,113	-0.16%
2020/02/10	63	230.60	42	232.06	228.50	21	14,959	0.14%
2020/02/07	8	236.94	5	237.50	235.00	3	14,822	0.02%
2020/02/06	9	239.89	12	240.04	238.50	-3	14,716	-0.02%
2020/02/05	25	240.14	14	239.04	234.50	11	14,526	0.08%
2020/02/04	14	230.29	64	234.73	236.00	-50	14,414	-0.35%
2020/02/03	9	213.00	23	210.09	216.50	-14	14,334	-0.10%
2020/01/31	49.1	213.23	5	209.20	210.50	44.1	14,243	0.31%
2020/01/30	8	211.75	39	211.77	209.00	-31	14,090	-0.22%
2020/01/20	1	230.50	11	231.86	232.00	-10	13,931	-0.07%
2020/01/17	3	230.17	0	0.00	229.50	3	13,978	0.02%
2020/01/16	31	234.47	6	233.33	233.50	25	13,967	0.18%
2020/01/15	10	234.10	5	232.00	229.50	5	13,882	0.04%
2020/01/14	82	233.95	80	235.78	236.00	2	13,684	0.01%
2020/01/13	11.1	226.29	17.1	226.10	227.50	-6	13,517	-0.04%
2020/01/10	19.1	236.49	9	233.61	232.50	10.1	13,301	0.08%
2020/01/09	37	242.85	13	237.27	236.50	24	13,192	0.18%
2020/01/08	67.2	232.93	64	237.28	236.00	3.2	13,095	0.02%
2020/01/07	14	237.07	34	231.53	235.00	-20	12,912	-0.15%
2020/01/06	16	253.94	13	252.35	252.50	3	12,570	0.02%
2020/01/03	14.1	253.55	25	252.80	255.50	-10.9	12,538	-0.09%
2020/01/02	11.1	241.48	5	240.20	239.50	6.1	12,203	0.05%
2019/12/31	11	236.00	13.2	234.84	239.00	-2.2	12,072	-0.02%
2019/12/30	9	227.56	10	228.40	230.00	-1	11,647	-0.01%
2019/12/27	8	217.26	18	214.22	219.00	-10	11,373	-0.09%
2019/12/26	6	211.50	1	213.50	208.50	5	11,297	0.04%
2019/12/25	16	211.88	16	211.50	211.50	0	11,741	0.00%
2019/12/24	53	198.14	61	199.54	208.00	-8	11,801	-0.07%
2019/12/23	4	189.00	5	188.40	190.50	-1	11,530	-0.01%
2019/12/20	38	187.25	47	189.96	189.00	-9	11,406	-0.08%
2019/12/19	2	184.00	1	185.00	184.00	1	11,044	0.01%
2019/12/18	1	183.50	0	0.00	183.50	1	11,011	0.01%
2019/12/17	3	185.50	3	185.83	184.50	0	10,951	0.00%
2019/12/16	2	187.00	5	186.70	187.00	-3	10,887	-0.03%
2019/12/13	2	182.00	3	183.17	183.50	-1	10,801	-0.01%
2019/12/12	11	183.55	7	183.64	182.50	4	10,785	0.04%
2019/12/11	3	183.17	13	182.92	184.00	-10	10,705	-0.09%
2019/12/10	11	182.41	4	182.00	182.50	7	10,605	0.07%
2019/12/09	1	185.50	6	184.50	184.00	-5	10,564	-0.05%
2019/12/06	7	178.71	12	179.75	181.00	-5	10,324	-0.05%
2019/12/05	2	175.50	1	177.50	176.00	1	10,201	0.01%
2019/12/04	2	178.00	2	176.50	175.50	0	10,186	0.00%
2019/12/03	31	178.87	29	177.34	177.00	2	10,186	0.02%
2019/12/02	3	173.33	12	170.29	173.00	-9	9,979	-0.09%
2019/11/28	2	175.00	0	0.00	172.50	2	10,108	0.02%
2019/11/27	5	174.00	2	174.75	176.00	3	10,466	0.03%
2019/11/26	42	173.52	36	171.33	171.00	6	10,336	0.06%
2019/11/25	3	165.50	5	167.70	168.50	-2	10,219	-0.02%
2019/11/22	2	163.00	0	0.00	163.50	2	10,157	0.02%
2019/11/21	3	161.00	3	162.83	165.00	0	10,190	0.00%
2019/11/20	0	0.00	2	165.50	165.50	-2	10,185	-0.02%
2019/11/19	1	168.00	0	0.00	167.50	1	10,176	0.01%
2019/11/18	3	166.83	4	166.00	166.00	-1	10,204	-0.01%
2019/11/15	2	168.75	9	167.50	166.50	-7	10,232	-0.07%
2019/11/14	7	169.36	2	169.50	168.50	5	10,269	0.05%
2019/11/13	45	168.33	40	169.13	168.00	5	10,203	0.05%
2019/11/12	5	162.70	4	163.25	163.50	1	9,994	0.01%
2019/11/11	8	162.63	6	159.33	160.00	2	9,943	0.02%
2019/11/08	7	173.86	19	172.13	172.00	-12	9,767	-0.12%
2019/11/07	10	176.90	7	175.71	175.00	3	9,722	0.03%
2019/11/06	9	181.11	1	181.50	180.50	8	9,754	0.08%
2019/11/05	6	182.50	6	182.00	182.00	0	9,853	0.00%
2019/11/04	4	181.25	0	0.00	182.00	4	9,902	0.04%
2019/11/01	23	178.98	32	179.64	181.50	-9	9,970	-0.09%
2019/10/31	12	185.96	28	187.18	183.50	-16	9,818	-0.16%
2019/10/30	4	185.00	1	185.50	187.00	3	9,665	0.03%
2019/10/29	1	183.00	0	0.00	182.00	1	9,595	0.01%
2019/10/28	2	185.50	1	186.00	185.00	1	9,720	0.01%
2019/10/25	7	185.36	11	185.00	185.50	-4	9,791	-0.04%
2019/10/24	10	184.25	6	184.17	183.50	4	9,855	0.04%
2019/10/23	9	180.56	11	181.64	182.00	-2	9,833	-0.02%
2019/10/22	7	182.36	6	184.83	182.00	1	9,872	0.01%
2019/10/21	7	183.86	5	185.20	183.50	2	9,874	0.02%
2019/10/18	6	184.00	1	181.50	182.50	5	9,840	0.05%
2019/10/17	0	0.00	4	179.75	184.00	-4	9,817	-0.04%
2019/10/16	27	185.80	6	180.25	179.00	21	9,809	0.21%
2019/10/15	8	187.88	10	189.14	185.50	-2	9,670	-0.02%
2019/10/14	8	185.00	15	185.20	185.00	-7	9,462	-0.07%
2019/10/09	8	181.06	8	182.63	180.00	0	9,319	0.00%
2019/10/08	3	179.83	4	181.25	181.00	-1	9,103	-0.01%
2019/10/07	24	183.10	25	182.90	183.00	-1	8,885	-0.01%
2019/10/04	3	179.83	6	177.17	178.00	-3	8,757	-0.03%
2019/10/03	9	179.72	12	178.83	179.50	-3	8,774	-0.03%
2019/10/02	14	182.46	13.1	183.76	182.00	0.9	8,740	0.01%
2019/10/01	62	182.95	115	183.43	183.00	-53	8,641	-0.61%	大賣/
2019/09/27	37	171.73	30	172.48	174.50	7	8,311	0.08%
2019/09/26	19	167.74	20	167.38	167.50	-1	8,065	-0.01%
2019/09/25	5	157.40	13	157.69	158.00	-8	7,722	-0.10%
2019/09/24	2	161.00	1	160.50	159.50	1	7,907	0.01%
2019/09/23	2	162.00	2	162.50	161.50	0	7,927	0.00%
2019/09/20	10	163.00	21	161.83	162.00	-11	7,981	-0.14%
2019/09/19	1	162.00	2	162.75	162.00	-1	7,996	-0.01%
2019/09/18	1	162.00	1	163.00	163.00	0	8,082	0.00%
2019/09/17	0	0.00	7	162.29	161.00	-7	8,147	-0.09%
2019/09/12	10	159.50	0	0.00	159.50	10	8,653	0.12%
2019/09/11	2	158.00	0	0.00	158.00	2	8,719	0.02%
2019/09/10	2	155.00	1	156.50	156.50	1	8,749	0.01%
2019/09/09	7	158.21	19	157.68	156.00	-12	8,791	-0.14%
2019/09/06	0	0.00	4	164.63	163.00	-4	8,755	-0.05%
2019/09/05	2	164.50	3	162.67	162.50	-1	8,689	-0.01%
2019/09/04	2	161.00	2	161.25	161.00	0	8,600	0.00%
2019/09/03	2	160.50	2	161.00	160.00	0	8,645	0.00%
2019/09/02	4	160.88	6	161.33	160.00	-2	8,683	-0.02%
2019/08/30	47	156.98	44	158.63	158.00	3	8,695	0.03%
2019/08/29	1	148.50	0	0.00	147.50	1	8,440	0.01%
2019/08/28	2	146.75	4	147.63	148.00	-2	8,551	-0.02%
2019/08/26	2	143.50	3	145.17	144.50	-1	8,724	-0.01%
2019/08/23	2	148.00	1	146.00	148.50	1	8,827	0.01%
2019/08/22	2	147.50	1	149.00	146.00	1	8,935	0.01%
2019/08/21	1	149.50	1	147.50	147.50	0	8,975	0.00%
2019/08/20	1	149.50	1	151.50	149.00	0	9,017	0.00%
2019/08/19	12	147.42	6	148.92	150.00	6	9,090	0.07%
2019/08/16	3	143.83	5	144.50	145.00	-2	9,146	-0.02%
2019/08/15	5	143.00	11	142.55	142.50	-6	9,183	-0.07%
2019/08/14	0	0.00	1	152.00	149.00	-1	9,207	-0.01%
2019/08/13	4	150.63	1	149.50	150.00	3	9,263	0.03%
2019/08/12	3	152.67	2	153.25	154.00	1	9,326	0.01%
2019/08/08	17	152.06	2	151.00	151.50	15	9,437	0.16%
2019/08/07	43	169.15	18	166.72	165.50	25	9,453	0.26%
2019/08/06	9	171.28	8	171.38	172.00	1	9,510	0.01%
2019/08/05	6	178.17	9	176.33	175.00	-3	9,627	-0.03%
2019/08/02	14	177.11	10	176.95	176.50	4	9,707	0.04%
2019/08/01	14	179.75	9	179.28	180.00	5	9,725	0.05%
2019/07/31	2	176.25	1	177.50	177.00	1	9,796	0.01%
2019/07/30	24	180.54	6	180.25	177.00	18	9,848	0.18%
2019/07/29	6	177.83	9	178.72	178.00	-3	9,823	-0.03%
2019/07/26	4	173.38	10	174.05	177.50	-6	9,832	-0.06%
2019/07/25	3	168.83	7	170.29	172.00	-4	9,757	-0.04%
2019/07/24	14	169.89	6	169.42	168.50	8	9,869	0.08%
2019/07/23	0	0.00	1	165.50	165.50	-1	10,150	-0.01%
2019/07/22	7	165.86	3	165.00	165.00	4	10,210	0.04%
2019/07/19	3	167.83	0	0.00	169.00	3	10,352	0.03%
2019/07/18	6	169.58	7	170.43	168.50	-1	10,435	-0.01%
2019/07/17	4	173.13	0	0.00	172.50	4	10,519	0.04%
2019/07/16	6	173.75	9	174.17	174.00	-3	10,643	-0.03%
2019/07/15	9	168.33	4	169.25	170.00	5	10,683	0.05%
2019/07/12	7	171.36	1	172.50	172.50	6	10,891	0.06%
2019/07/11	6	173.83	8	173.50	170.50	-2	11,136	-0.02%
2019/07/10	15	171.23	6	170.08	172.00	9	11,227	0.08%
2019/07/09	6	168.75	6	169.33	168.00	0	11,269	0.00%
2019/07/08	4	177.50	12	175.54	175.50	-8	11,343	-0.07%
2019/07/05	3	180.33	5	180.70	180.00	-2	11,643	-0.02%
2019/07/04	5	180.10	9	180.67	181.00	-4	11,724	-0.03%
2019/07/03	4	174.00	4	174.88	173.50	0	11,837	0.00%
2019/07/02	2	170.25	1	173.00	172.00	1	11,794	0.01%
2019/07/01	8	169.50	16	169.53	169.50	-8	11,839	-0.07%
2019/06/28	1	165.00	5	164.90	164.00	-4	11,765	-0.03%
2019/06/27	7	165.07	4	165.63	164.00	3	12,070	0.02%
2019/06/26	3	163.67	3	163.17	163.00	0	12,199	0.00%
2019/06/25	7	164.79	14	165.07	162.50	-7	12,310	-0.06%
2019/06/24	14	165.93	2	164.25	167.00	12	12,404	0.10%
2019/06/21	6	163.25	0	0.00	162.00	6	12,386	0.05%
2019/06/20	29	164.45	30	164.42	165.50	-1	12,365	-0.01%
2019/06/19	5	154.80	4	155.00	155.00	1	12,199	0.01%
2019/06/18	3	153.50	1	154.00	152.00	2	12,204	0.02%
2019/06/17	4	153.63	7	154.29	155.00	-3	12,313	-0.02%
2019/06/14	4	152.88	1	154.00	151.00	3	12,334	0.02%
2019/06/13	1	150.50	0	0.00	149.50	1	12,405	0.01%
2019/06/12	12	152.21	1	151.00	152.00	11	12,688	0.09%
2019/06/11	3	150.50	3	150.00	151.00	0	12,806	0.00%
2019/06/10	2	150.75	5	149.40	150.00	-3	12,812	-0.02%
2019/06/06	24	149.96	24	147.33	146.50	0	12,917	0.00%
2019/06/05	6	158.58	8	159.38	155.00	-2	12,844	-0.02%
2019/06/04	6	159.33	6	159.42	158.50	0	12,875	0.00%
2019/06/03	11	158.55	8	157.94	157.00	3	12,920	0.02%
2019/05/31	10	158.60	11	160.64	159.00	-1	12,944	-0.01%
2019/05/30	12	157.54	5	158.40	156.00	7	12,919	0.05%
2019/05/29	4	159.75	1	160.50	160.50	3	12,979	0.02%
2019/05/28	0	0.00	1	155.50	156.00	-1	13,367	-0.01%
2019/05/27	2	155.75	0	0.00	153.50	2	13,712	0.01%
2019/05/24	1	154.00	2	155.50	154.00	-1	13,955	-0.01%
2019/05/23	2	159.49	31	157.98	157.00	-29	14,456	-0.20%
2019/05/22	1	169.45	0	0.00	164.00	1	14,594	0.01%
2019/05/21	5	164.60	5	165.10	167.50	0	14,954	0.00%
2019/05/20	1	167.00	6	165.17	163.50	-5	15,046	-0.03%
2019/05/17	9	165.22	8	164.56	164.00	1	15,252	0.01%
2019/05/16	11	167.91	3	167.50	164.00	8	15,513	0.05%
2019/05/15	10	169.15	8	170.69	170.50	2	15,760	0.01%
2019/05/14	12	163.46	7	161.00	166.00	5	16,282	0.03%
2019/05/13	17	167.47	6	167.08	163.00	11	16,483	0.07%
2019/05/10	8	175.00	6	178.17	176.00	2	16,440	0.01%
2019/05/09	16	177.06	19	176.11	174.00	-3	16,346	-0.02%
2019/05/08	8.1	177.06	7	179.21	180.50	1.1	16,422	0.01%
2019/05/07	6	182.25	4	182.00	180.50	2	16,671	0.01%
2019/05/06	18	181.92	4	183.00	180.00	14	16,917	0.08%
2019/05/03	4	189.13	4	189.25	187.50	0	16,800	0.00%
2019/05/02	5	187.70	7	188.71	190.00	-2	16,783	-0.01%
2019/04/30	4	186.75	10	186.90	189.00	-6	16,826	-0.04%
2019/04/29	18	194.44	13	192.62	185.00	5	16,806	0.03%
2019/04/26	8	206.06	8	207.31	204.50	0	16,612	0.00%
2019/04/25	4	203.25	1	207.00	209.00	3	16,732	0.02%
2019/04/24	3	211.33	4	212.00	208.50	-1	16,749	-0.01%
2019/04/23	6	212.50	6	212.58	212.50	0	16,918	0.00%
2019/04/22	3	224.50	13	221.19	218.00	-10	16,877	-0.06%
2019/04/19	48	222.14	1	224.50	224.00	47	17,096	0.27%
2019/04/18	14	227.25	57	224.50	220.50	-43	17,259	-0.25%
2019/04/17	13	224.50	8	223.63	225.00	5	17,397	0.03%
2019/04/16	1	214.50	3	214.50	213.00	-2	17,193	-0.01%
2019/04/15	11	211.32	4	210.38	212.00	7	17,210	0.04%
2019/04/12	8	206.81	6	207.75	206.00	2	17,431	0.01%
2019/04/11	11	210.50	74	210.46	207.00	-63	17,404	-0.36%
2019/04/10	35	204.43	3	205.00	204.00	32	17,108	0.19%
2019/04/09	68	205.62	60	200.48	206.00	8	17,053	0.05%
2019/04/08	3	197.17	32	198.92	195.00	-29	16,913	-0.17%
2019/04/03	122	195.68	14	196.32	196.00	108	17,042	0.63%	大買/鉅額交易
2019/04/02	4	193.25	0	0.00	192.00	4	17,040	0.02%
2019/04/01	15	196.10	15	201.00	193.00	0	17,076	0.00%
2019/03/29	4	198.25	40	198.78	200.00	-36	16,838	-0.21%
2019/03/28	23	196.33	11	196.41	195.00	12	17,083	0.07%
2019/03/27	3	194.83	18	194.97	197.00	-15	17,277	-0.09%
2019/03/26	3	190.17	17	190.24	190.50	-14	17,363	-0.08%
2019/03/25	5	188.50	6	188.08	188.00	-1	17,546	-0.01%
2019/03/22	3	195.50	25	194.50	194.50	-22	17,700	-0.12%
2019/03/21	1	189.50	3	191.17	192.00	-2	17,885	-0.01%
2019/03/20	6	189.00	26	189.58	190.00	-20	18,320	-0.11%
2019/03/19	7	187.57	57	188.35	187.00	-50	18,539	-0.27%
2019/03/18	9	191.39	55	191.73	189.00	-46	19,030	-0.24%
2019/03/15	5	186.90	6	188.00	187.00	-1	19,336	-0.01%
2019/03/14	12	184.29	7	183.21	183.00	5	19,702	0.03%
2019/03/13	1	183.00	3	183.00	185.00	-2	20,134	-0.01%
2019/03/12	63	180.89	54	182.45	180.00	9	20,526	0.04%
2019/03/11	6	177.83	7	177.71	181.00	-1	21,051	0.00%
2019/03/08	15	174.20	3	174.17	178.00	12	21,080	0.06%
2019/03/07	13	177.62	8	178.94	178.00	5	21,465	0.02%
2019/03/06	5	184.50	1	184.50	183.00	4	21,878	0.02%
2019/03/05	5	183.40	3	182.67	182.50	2	22,386	0.01%
2019/03/04	27	181.54	10	182.85	186.00	17	22,659	0.08%
2019/02/27	98	183.87	63	186.36	181.00	35	22,734	0.15%
2019/02/26	64	201.36	50	197.60	194.50	14	22,660	0.06%
2019/02/25	7	200.21	6	200.25	199.00	1	22,927	0.00%
2019/02/22	22	199.14	20	198.68	197.00	2	23,165	0.01%
2019/02/21	12	195.88	15	193.37	197.50	-3	23,107	-0.01%
2019/02/20	18	194.36	20	195.35	193.00	-2	23,293	-0.01%
2019/02/19	8	189.75	3	190.50	188.50	5	23,828	0.02%
2019/02/18	19	189.34	21	189.36	189.00	-2	24,253	-0.01%
2019/02/15	30	188.23	11	187.68	184.50	19	24,650	0.08%
2019/02/14	15	197.40	15	197.00	195.50	0	24,932	0.00%
2019/02/13	22	191.64	30	194.30	198.50	-8	25,261	-0.03%
2019/02/12	12	177.71	16	179.00	180.50	-4	25,494	-0.02%
2019/02/11	2	172.00	4	172.13	171.00	-2	25,993	-0.01%
2019/01/30	7	172.64	7	171.36	171.00	0	26,747	0.00%
2019/01/29	5	170.10	4	170.88	171.50	1	27,304	0.00%
2019/01/28	32	178.22	52	176.66	174.50	-20	27,836	-0.07%
2019/01/25	24	170.13	27	173.63	175.00	-3	28,164	-0.01%
2019/01/24	0	0.00	2	165.00	164.00	-2	28,323	-0.01%
2019/01/23	3	163.50	5	162.70	166.00	-2	28,942	-0.01%
2019/01/22	5	165.50	9	165.00	163.00	-4	29,421	-0.01%
2019/01/21	21	169.19	12	169.58	168.00	9	29,895	0.03%
2019/01/18	11	165.45	18	165.08	166.00	-7	30,475	-0.02%
2019/01/17	11	163.50	14	165.29	162.50	-3	30,799	-0.01%
2019/01/16	4	163.00	16	163.09	164.00	-12	31,293	-0.04%
2019/01/15	31	160.18	28	159.71	162.50	3	31,574	0.01%
2019/01/14	2	155.25	3	155.33	156.50	-1	31,733	0.00%
2019/01/11	14	158.36	29	158.22	155.00	-15	32,236	-0.05%
2019/01/10	20	156.33	2	155.50	154.50	18	32,511	0.06%
2019/01/09	14	153.04	24	157.69	157.50	-10	32,654	-0.03%
2019/01/08	1	147.50	0	0.00	146.00	1	32,780	0.00%
2019/01/07	1	146.50	4	146.63	148.00	-3	33,249	-0.01%
2019/01/04	13	138.54	11	138.82	140.00	2	33,772	0.01%
2019/01/03	10	147.35	2	145.50	144.50	8	33,796	0.02%
2019/01/02	17	156.50	0	0.00	154.00	17	34,304	0.05%
2018/12/28	20	157.35	19	156.11	154.00	1	35,035	0.00%
2018/12/27	7	156.50	14	156.25	156.50	-7	35,617	-0.02%
2018/12/26	7	157.00	29	156.71	149.50	-22	35,767	-0.06%
2018/12/25	13	153.08	6	154.25	155.00	7	35,793	0.02%
2018/12/24	10	158.60	10	159.65	160.00	0	36,010	0.00%
2018/12/22	11	156.86	2	157.00	158.00	9	36,221	0.02%
2018/12/21	14	157.14	11	157.73	160.00	3	36,796	0.01%
2018/12/20	19	157.45	17	160.09	155.50	2	36,824	0.01%
2018/12/19	40	163.84	40	162.84	162.00	0	36,803	0.00%
2018/12/18	10	161.25	8	161.13	160.50	2	36,925	0.01%
2018/12/17	12	163.42	8	164.63	165.00	4	37,183	0.01%
2018/12/14	33	160.62	28	160.88	165.50	5	37,578	0.01%
2018/12/13	40	169.46	42	166.67	164.00	-2	37,772	-0.01%
2018/12/12	10	172.15	19	172.32	172.50	-9	37,705	-0.02%
2018/12/11	25	167.44	22	168.11	167.50	3	37,633	0.01%
2018/12/10	19	172.24	16	170.34	167.50	3	37,694	0.01%
2018/12/07	48	183.92	37	184.78	184.50	11	37,629	0.03%
2018/12/06	39	190.49	8	193.31	183.50	31	37,420	0.08%
2018/12/05	28	202.41	29	202.79	203.50	-1	37,372	0.00%
2018/12/04	33	210.74	29	212.22	210.50	4	37,491	0.01%
2018/12/03	5	200.90	8	203.75	206.00	-3	37,334	-0.01%
2018/11/30	9	183.39	12	184.38	187.50	-3	37,672	-0.01%
2018/11/29	11	181.82	12	183.13	179.00	-1	37,535	0.00%
2018/11/28	45	176.70	57	178.10	178.00	-12	37,692	-0.03%
2018/11/27	26	169.63	15	168.70	172.50	11	37,412	0.03%
2018/11/26	27	165.70	28	165.86	167.00	-1	37,304	0.00%
2018/11/23	35	166.13	40	165.48	162.00	-5	37,320	-0.01%
2018/11/22	47	172.80	53	173.72	165.50	-6	37,269	-0.02%
2018/11/21	26	165.96	30	167.78	172.50	-4	37,278	-0.01%
2018/11/20	21	167.12	15	166.97	164.00	6	37,202	0.02%
2018/11/19	12	167.13	14	167.14	166.50	-2	37,144	-0.01%
2018/11/16	53	170.07	65	169.12	165.50	-12	37,004	-0.03%
2018/11/15	50	162.07	45	162.14	164.00	5	36,272	0.01%
2018/11/14	21	159.36	31	159.73	158.00	-10	36,215	-0.03%
2018/11/13	50	148.33	56	150.50	157.00	-6	36,005	-0.02%
2018/11/12	40	154.33	40	154.50	154.00	0	36,022	0.00%
2018/11/09	55	157.42	51	158.70	162.00	4	35,771	0.01%
2018/11/08	52	159.36	76	161.05	154.00	-24	35,269	-0.07%
2018/11/07	37	153.20	21	151.14	156.00	16	34,929	0.05%
2018/11/06	62	151.19	26	145.65	142.00	36	34,452	0.10%
2018/11/05	50	156.93	66	155.72	157.50	-16	34,168	-0.05%
2018/11/02	13	152.58	37	157.19	157.50	-24	33,749	-0.07%
2018/11/01	47	136.97	42	138.04	143.50	5	33,412	0.01%
2018/10/31	39	126.26	56	125.62	130.50	-17	33,151	-0.05%
2018/10/30	54	124.19	41	120.38	119.00	13	32,659	0.04%
2018/10/29	68	127.98	76	128.00	131.50	-8	32,563	-0.02%
2018/10/26	93	131.94	61	129.65	127.00	32	32,201	0.10%
2018/10/25	33	131.58	61	132.85	128.50	-28	31,833	-0.09%
2018/10/24	25	145.26	33	147.35	142.50	-8	31,832	-0.03%
2018/10/23	42	157.83	46	160.45	148.50	-4	31,323	-0.01%
2018/10/22	11	156.45	15	158.80	162.00	-4	30,979	-0.01%
2018/10/19	37	166.35	11	165.86	163.00	26	30,862	0.08%
2018/10/18	40	175.09	44	175.48	176.50	-4	30,534	-0.01%
2018/10/17	43	177.92	28	175.34	170.50	15	30,245	0.05%
2018/10/16	17	172.76	17	173.00	171.50	0	30,179	0.00%
2018/10/15	9	166.72	28	168.21	168.50	-19	30,007	-0.06%
2018/10/12	50	164.96	49	164.35	165.00	1	29,748	0.00%
2018/10/11	13	158.15	51	157.42	156.50	-38	29,434	-0.13%
2018/10/09	29	174.16	27	173.48	173.50	2	29,344	0.01%
2018/10/08	88	173.24	58	174.49	172.00	30	28,780	0.10%
2018/10/05	66	188.11	41	192.48	183.00	25	28,198	0.09%
2018/10/04	35	207.17	17	206.71	203.00	18	27,748	0.06%
2018/10/03	12	206.67	9	206.33	205.00	3	27,498	0.01%
2018/10/02	19	214.00	16	215.16	208.00	3	27,455	0.01%
2018/10/01	13	212.73	15	211.13	211.50	-2	27,457	-0.01%
2018/09/28	21	210.02	24	212.06	213.00	-3	27,546	-0.01%
2018/09/27	21	220.52	8	217.44	212.00	13	27,105	0.05%
2018/09/26	12	232.79	13	228.50	227.00	-1	26,961	0.00%
2018/09/25	11	234.00	13	235.85	234.50	-2	27,071	-0.01%
2018/09/21	23	231.15	36	229.35	235.00	-13	27,043	-0.05%
2018/09/20	40	223.31	38	221.50	223.00	2	26,835	0.01%
2018/09/19	47	232.46	43	232.08	221.50	4	26,384	0.02%
2018/09/18	26	242.31	7	240.79	234.50	19	26,059	0.07%
2018/09/17	7	250.93	9	252.00	253.00	-2	25,760	-0.01%
2018/09/14	27	246.76	45	247.91	251.50	-18	25,582	-0.07%
2018/09/13	30	245.37	37	240.34	233.50	-7	25,169	-0.03%
2018/09/12	24	238.98	11	239.64	240.50	13	25,005	0.05%
2018/09/11	35	248.46	48	250.23	247.00	-13	24,883	-0.05%
2018/09/10	73	242.92	79	241.42	247.00	-6	24,401	-0.02%
2018/09/07	43	244.27	31	246.84	238.00	12	23,974	0.05%
2018/09/06	33	259.86	43	260.90	256.50	-10	23,467	-0.04%
2018/09/05	44	276.27	3	276.00	267.00	41	23,089	0.18%
2018/09/04	73	285.38	36	280.69	283.50	37	22,846	0.16%
2018/09/03	11	292.59	57	295.26	283.50	-46	22,246	-0.21%
2018/08/31	12	312.63	1	310.50	314.50	11	22,018	0.05%
2018/08/30	8	315.69	6	315.50	312.50	2	22,071	0.01%
2018/08/29	15	311.50	21	311.29	315.00	-6	21,949	-0.03%
2018/08/28	62	311.06	65	307.05	303.00	-3	21,744	-0.01%
2018/08/27	12	297.50	25	302.30	308.50	-13	21,249	-0.06%
2018/08/24	78	274.65	47	275.80	280.50	31	20,990	0.15%
2018/08/23	17	268.85	28	270.18	264.00	-11	21,241	-0.05%
2018/08/22	7	278.00	11	277.86	275.00	-4	21,312	-0.02%
2018/08/21	29	278.72	28	280.59	282.50	1	21,310	0.00%
2018/08/20	40	265.50	51	266.10	278.50	-11	21,135	-0.05%
2018/08/17	45	277.24	56	270.15	261.00	-11	21,063	-0.05%
2018/08/16	21	257.83	27	258.98	270.00	-6	20,840	-0.03%
2018/08/15	21	245.48	21	244.90	245.50	0	20,887	0.00%
2018/08/14	44	250.33	34	251.50	252.00	10	20,817	0.05%
2018/08/13	32	255.67	28	254.95	244.00	4	20,314	0.02%
2018/08/10	24	280.46	16	282.28	271.00	8	19,989	0.04%
2018/08/09	16	298.63	8	300.06	299.00	8	19,664	0.04%
2018/08/08	10	307.50	9	315.17	295.00	1	19,452	0.01%
2018/08/07	16	308.06	23	310.98	320.50	-7	19,197	-0.04%
2018/08/06	12	302.38	26.1	298.35	291.50	-14.1	18,969	-0.07%
2018/08/03	37	299.23	30	301.50	289.00	7	18,863	0.04%
2018/08/02	23	317.72	9	316.00	308.50	14	18,451	0.08%
2018/08/01	32.4	344.91	34	347.10	342.50	-1.6	18,298	-0.01%
2018/07/31	40	360.28	21	366.00	347.00	19	17,989	0.11%
2018/07/30	14	403.71	3	390.50	382.00	11	17,887	0.06%
2018/07/27	7	425.71	9	425.72	424.00	-2	18,156	-0.01%
2018/07/26	16	423.28	25	424.22	420.50	-9	18,569	-0.05%
2018/07/25	20	399.35	25	400.98	415.00	-5	18,642	-0.03%
2018/07/24	19.1	385.20	21	382.50	391.00	-2	18,778	-0.01%
2018/07/23	25	353.82	46	352.17	369.50	-21	18,700	-0.11%
2018/07/20	17	362.59	11	365.09	344.00	6	18,499	0.03%
2018/07/19	9	383.28	11	382.59	382.00	-2	18,355	-0.01%
2018/07/18	32	409.75	12	403.50	383.50	20	18,399	0.11%
2018/07/17	18	398.47	17	401.50	412.00	1	18,211	0.01%
2018/07/16	13	420.08	24	420.83	405.50	-11	18,356	-0.06%
2018/07/13	13	442.15	37	443.77	435.50	-24	18,736	-0.13%
2018/07/12	37	416.32	31	421.47	438.00	6	18,883	0.03%
2018/07/11	5	405.10	7	401.36	406.50	-2	19,266	-0.01%
2018/07/10	50	409.55	43.3	407.82	414.50	6.7	19,343	0.03%
2018/07/09	37	411.49	33	421.79	396.00	4	19,177	0.02%
2018/07/06	52	402.39	36	398.42	410.00	16	18,816	0.09%
2018/07/05	63	448.54	43	433.98	418.00	20	18,552	0.11%
2018/07/04	29	446.81	39	446.44	451.50	-10	18,560	-0.05%
2018/07/03	61	464.48	70	462.25	450.00	-9	18,296	-0.05%
2018/07/02	61.1	449.98	18	447.36	458.50	43.1	17,979	0.24%
2018/06/29	17	406.00	40	404.68	417.00	-23	17,729	-0.13%
2018/06/28	13	384.42	24	383.63	390.00	-11	17,478	-0.06%
2018/06/27	19	382.13	18	382.31	372.50	1	17,477	0.01%
2018/06/26	3	340.17	8	345.19	358.50	-5	17,256	-0.03%
2018/06/25	36	330.24	45	326.19	326.00	-9	17,216	-0.05%
2018/06/22	28	331.04	63	332.16	320.50	-35	17,293	-0.20%
2018/06/21	41	363.82	43	364.44	350.00	-2	17,171	-0.01%
2018/06/20	74	356.33	47	359.04	357.00	27	17,200	0.16%
2018/06/19	17	399.06	0	0.00	394.00	17	17,286	0.10%
2018/06/15	38	397.51	6	409.08	411.00	32	17,344	0.18%
2018/06/14	20	402.10	6	406.96	394.00	14	17,317	0.08%
2018/06/13	9	401.28	25	404.12	405.00	-16	17,391	-0.09%
2018/06/12	7	408.00	32	405.52	407.00	-25	17,416	-0.14%
2018/06/11	20	416.73	19	417.55	414.50	1	17,489	0.01%
2018/06/08	23	411.17	30	412.67	407.50	-7	17,540	-0.04%
2018/06/07	89	412.55	60	411.57	415.50	29	17,441	0.17%
2018/06/06	23	374.65	21	382.40	390.50	2	17,153	0.01%
2018/06/05	11	366.36	8	362.81	355.00	3	16,994	0.02%
2018/06/04	8	384.56	21	385.69	378.00	-13	16,800	-0.08%
2018/06/01	19	383.16	18	380.47	378.00	1	16,659	0.01%
2018/05/31	35	386.31	44	391.55	387.50	-9	16,539	-0.05%
2018/05/30	12	368.63	33	370.92	385.00	-21	15,925	-0.13%
2018/05/29	14	369.36	14	365.57	366.50	0	15,659	0.00%
2018/05/28	21	359.10	17	361.47	373.50	4	15,466	0.03%
2018/05/25	11	330.64	15	332.03	340.00	-4	15,140	-0.03%
2018/05/24	23	303.93	28	303.23	314.00	-5	14,818	-0.03%
2018/05/23	48	328.25	36	318.44	306.00	12	14,468	0.08%
2018/05/22	23	328.63	31	331.73	340.00	-8	13,948	-0.06%
2018/05/21	3	297.00	1.7	304.32	309.50	1.3	13,624	0.01%
2018/05/18	2	279.75	3	289.67	281.50	-1	13,546	-0.01%
2018/05/17	3	281.50	0	0.00	281.50	3	13,469	0.02%
2018/05/16	14	313.11	3	311.83	312.50	11	13,429	0.08%
2018/05/15	5	303.20	3	309.50	312.50	2	13,411	0.01%
2018/05/14	7	282.71	0	0.00	284.50	7	13,411	0.05%
2018/05/11	3	271.83	4	272.50	259.00	-1	13,396	-0.01%
2018/05/10	0	0.00	2	249.15	261.00	-2	13,388	-0.02%
2018/05/09	0	0.00	10	239.00	246.00	-10	13,324	-0.08%
2018/05/08	0	0.00	19	231.74	232.00	-19	13,264	-0.14%
2018/05/07	55	238.78	56	239.35	249.50	-1	13,232	-0.01%
2018/05/04	66	231.05	58	231.58	227.00	8	12,909	0.06%
2018/05/03	61	211.63	61	215.05	225.00	0	12,582	0.00%
2018/05/02	32	198.47	21	199.95	206.00	11	12,074	0.09%
2018/04/30	19	188.84	24	188.65	187.50	-5	11,809	-0.04%
2018/04/27	11	184.27	22	184.59	188.00	-11	11,518	-0.10%
2018/04/26	16	173.88	16	173.97	171.00	0	11,358	0.00%
2018/04/25	8	174.56	5	170.10	168.00	3	11,272	0.03%
2018/04/24	17	177.68	10	181.20	172.00	7	11,178	0.06%
2018/04/23	3	178.00	31	175.65	180.00	-28	10,937	-0.26%
2018/04/20	48	177.58	38	169.79	164.00	10	10,913	0.09%
2018/04/19	119	176.07	68	179.89	181.00	51	10,651	0.48%	大買/
2018/04/18	34	162.69	34	163.28	169.00	0	10,175	0.00%
2018/04/17	96	153.20	105	153.48	157.50	-9	9,912	-0.09%	大賣/
2018/04/16	4	143.38	18	142.97	145.50	-14	9,297	-0.15%
2018/04/13	1	130.00	1	130.00	132.50	0	9,036	0.00%
2018/04/11	2	132.50	0	0.00	129.00	2	8,959	0.02%
2018/04/10	4	126.00	7	127.79	129.50	-3	8,925	-0.03%
2018/04/09	1	121.00	0	0.00	122.00	1	8,811	0.01%
2018/04/03	1	119.00	2	119.25	120.00	-1	8,832	-0.01%
2018/04/02	7	121.64	19	122.71	121.50	-12	8,763	-0.14%
2018/03/31	11	120.50	2	119.25	120.00	9	8,657	0.10%
2018/03/30	25	121.30	48	120.49	119.00	-23	8,711	-0.26%
2018/03/28	10	115.65	7	114.36	115.00	3	8,432	0.04%
2018/03/27	24	114.79	12	117.96	119.50	12	8,394	0.14%
2018/03/26	1	114.00	4	113.00	111.00	-3	8,231	-0.04%
2018/03/23	9	116.50	19	113.95	112.50	-10	8,240	-0.12%
2018/03/22	19	119.63	20	121.90	119.50	-1	8,166	-0.01%
2018/03/21	8	113.13	9	112.11	112.50	-1	7,858	-0.01%
2018/03/20	31	110.52	35	110.51	109.50	-4	7,735	-0.05%
2018/03/19	12	109.38	11	109.64	110.00	1	7,620	0.01%
2018/03/16	4	106.38	9	107.06	105.00	-5	7,456	-0.07%
2018/03/15	6	102.92	6	103.83	106.00	0	7,295	0.00%
2018/03/14	13	98.09	7	100.06	98.50	6	7,094	0.08%
2018/03/13	0	0.00	1	95.40	96.00	-1	6,960	-0.01%
2018/03/12	1	95.20	2	95.15	95.40	-1	6,943	-0.01%
2018/03/08	0	0.00	1	94.10	94.00	-1	6,952	-0.01%
2018/03/07	1	93.40	0	0.00	93.10	1	6,963	0.01%
2018/03/06	3	95.37	3	95.80	95.10	0	6,992	0.00%
2018/03/05	1	93.80	3	95.07	93.80	-2	6,990	-0.03%
2018/02/27	3	86.33	2	87.35	86.40	1	7,003	0.01%
2018/02/26	2	87.00	0	0.00	87.50	2	7,019	0.03%
2018/02/23	0	0.00	2	87.20	83.30	-2	6,937	-0.03%
2018/02/22	8	86.06	8	85.29	85.70	0	6,866	0.00%
2018/02/08	3	88.00	0	0.00	88.00	3	6,952	0.04%
2018/02/07	20	91.66	19	90.35	89.20	1	6,924	0.01%
2018/02/06	9	92.26	4	87.30	87.30	5	6,841	0.07%
2018/02/05	2	93.15	4	93.50	96.20	-2	6,701	-0.03%
2018/02/02	1	101.50	1	98.80	95.80	0	6,646	0.00%
2018/02/01	0	0.00	2	97.60	98.00	-2	6,548	-0.03%
2018/01/31	0	0.00	2	99.25	98.30	-2	6,512	-0.03%
2018/01/29	7	96.60	5	97.22	98.00	2	6,372	0.03%
2018/01/26	3	92.53	10	91.90	92.20	-7	6,257	-0.11%
2018/01/25	1	95.90	0	0.00	95.40	1	6,086	0.02%
2018/01/24	18	99.04	15	99.18	98.30	3	6,071	0.05%
2018/01/23	2	102.50	0	0.00	100.00	2	5,920	0.03%
2018/01/22	0	0.00	2	107.00	108.50	-2	5,765	-0.03%
2018/01/19	6	104.25	10	103.40	103.00	-4	5,632	-0.07%
2018/01/18	11	101.61	1	99.80	103.00	10	5,541	0.18%
2018/01/17	1	96.60	1	94.30	96.40	0	5,378	0.00%
2018/01/16	13	99.77	0	0.00	96.30	13	5,247	0.25%
2018/01/15	3	95.43	0	0.00	96.60	3	5,072	0.06%
2018/01/12	1	100.50	0	0.00	101.00	1	4,902	0.02%
2018/01/11	2	102.25	0	0.00	102.50	2	4,819	0.04%
2018/01/04	15	116.00	16	115.25	117.00	-1	4,571	-0.02%
2018/01/03	1	111.50	1	111.00	111.50	0	4,456	0.00%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元富-文心券商分點個股進出
元富-文心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

元富-文心 券商分點個股進出 元富-文心 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

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析