華新科 (2492)-永全券商分點個股進出

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
115.0
漲跌
▼1.0
漲幅
-0.86%
成交量
2,671張
產業
上市電子零組件類股
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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/07	1	114.00	0	0.00	115.00	1	3,973	0.03%
2024/05/06	0	0.00	2	116.75	116.00	-2	3,960	-0.05%
2024/05/03	6	118.75	7	119.29	117.00	-1	3,910	-0.03%
2024/05/02	1	111.50	0	0.00	112.50	1	3,631	0.03%
2024/04/30	1	113.00	1	112.00	111.50	0	3,644	0.00%
2024/04/29	1	110.50	6	112.92	114.50	-5	3,622	-0.14%
2024/04/26	0	0.00	2	107.50	107.00	-2	3,558	-0.06%
2024/04/25	2	108.50	0	0.00	107.50	2	3,607	0.06%
2024/04/23	1	106.00	0	0.00	107.50	1	3,755	0.03%
2024/04/22	0	0.00	5	106.50	106.50	-5	3,764	-0.13%
2024/04/19	0.1	105.00	5	103.60	104.00	-5	3,792	-0.13%
2024/04/17	2	105.50	1	105.50	105.00	1	3,780	0.03%
2024/04/16	6.1	105.83	1	105.00	104.50	5.1	3,764	0.13%
2024/04/15	2.1	111.24	0	0.00	110.00	2.1	3,719	0.06%
2024/04/12	2	114.25	0	0.00	114.50	2	3,703	0.05%
2024/04/11	4.3	114.47	0	0.00	113.50	4.3	3,698	0.11%
2024/04/10	10	117.50	5	119.50	117.50	5	3,684	0.14%
2024/04/09	6.1	117.50	1	119.00	117.50	5.1	3,712	0.14%
2024/04/08	2.1	119.74	2	119.00	118.00	0.1	3,718	0.00%
2024/04/03	1	118.00	0	0.00	119.00	1	3,669	0.03%
2024/04/02	8.3	122.49	1	124.00	120.50	7.3	3,630	0.20%
2024/04/01	2	120.50	10	122.15	124.00	-8	3,358	-0.24%
2024/03/29	4	114.38	2.2	115.41	113.00	1.8	3,016	0.06%
2024/03/28	1	113.00	1.1	112.00	111.50	-0.1	2,842	0.00%
2024/03/27	0	0.00	1	108.50	109.00	-1	2,777	-0.04%
2024/03/22	1	107.50	0	0.00	109.50	1	2,835	0.04%
2024/03/20	0	0.00	3	107.00	107.00	-3	3,059	-0.10%
2024/03/13	10	103.00	0	0.00	103.50	10	3,348	0.30%
2024/03/12	0	0.00	1	105.50	105.50	-1	3,379	-0.03%
2024/03/08	2	103.00	0	0.00	102.50	2	3,657	0.05%
2024/03/07	0.1	105.50	0	0.00	104.50	0.1	3,746	0.00%
2024/03/06	0.1	107.50	0	0.00	107.00	0.1	3,982	0.00%
2024/03/05	2.1	108.74	0	0.00	108.00	2.1	4,272	0.05%
2024/02/27	1	109.00	2	109.25	108.50	-1	5,122	-0.02%
2024/02/23	1	113.50	0	0.00	111.50	1	5,212	0.02%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/21	1	112.50	2	113.75	113.00	-1	5,245	-0.02%
2024/02/20	2	113.00	1	112.50	112.50	1	5,234	0.02%
2024/02/19	0	0.00	2	112.75	114.00	-2	5,224	-0.04%
2024/02/16	1	110.50	2	110.75	112.50	-1	5,225	-0.02%
2024/02/15	2	110.00	0	0.00	111.50	2	5,289	0.04%
2024/02/05	0.1	108.50	0	0.00	108.00	0.1	5,281	0.00%
2024/01/31	2.1	107.50	0	0.00	108.00	2.1	5,504	0.04%
2024/01/30	1.1	108.95	0	0.00	108.00	1.1	5,591	0.02%
2024/01/29	1	110.50	1.1	110.05	110.50	-0.1	5,693	0.00%
2024/01/26	0	0.00	1	108.00	108.00	-1	5,968	-0.02%
2024/01/25	2	108.75	0	0.00	108.50	2	6,316	0.03%
2024/01/24	2	110.00	1	109.50	109.00	1	6,635	0.02%
2024/01/22	2	108.25	1	108.00	108.00	1	6,635	0.02%
2024/01/19	1.1	106.14	0	0.00	107.50	1.1	6,628	0.02%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	3.1	111.23	0	0.00	107.00	3.1	6,572	0.05%
2024/01/11	1	112.50	0	0.00	112.50	1	6,351	0.02%
2024/01/08	3	114.50	0	0.00	114.00	3	6,387	0.05%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/02	1	123.00	1	121.00	121.00	0	6,421	0.00%
2023/12/29	2	121.50	0	0.00	123.00	2	6,388	0.03%
2023/12/27	1	122.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	1	123.50	0	0.00	122.50	1	6,324	0.02%
2023/12/25	1	124.00	0	0.00	124.00	1	6,276	0.02%
2023/12/20	3	124.17	0	0.00	124.50	3	6,209	0.05%
2023/12/19	1	125.00	0	0.00	125.00	1	6,196	0.02%
2023/12/18	2	129.00	0	0.00	128.50	2	6,165	0.03%
2023/12/15	1	131.00	0	0.00	130.50	1	6,163	0.02%
2023/12/11	1	135.00	1	139.00	134.50	0	5,960	0.00%
2023/12/08	2	134.50	1	132.50	132.50	1	5,858	0.02%
2023/12/07	5	134.00	1	133.00	133.00	4	5,800	0.07%
2023/12/05	2	138.75	2	136.75	136.50	0	5,742	0.00%
2023/12/04	2	140.75	1	141.00	140.50	1	5,676	0.02%
2023/12/01	1	138.50	2	140.75	140.00	-1	5,655	-0.02%
2023/11/30	1	139.00	2	140.00	136.50	-1	5,545	-0.02%
2023/11/29	4	136.13	5	137.20	139.50	-1	5,607	-0.02%
2023/11/28	0	0.00	2	126.25	127.00	-2	5,566	-0.04%
2023/11/24	3	125.33	2	126.00	124.00	1	5,395	0.02%
2023/11/17	0	0.00	1	119.50	119.50	-1	4,843	-0.02%
2023/11/09	1	124.00	2	124.25	124.00	-1	4,613	-0.02%
2023/11/08	1	124.50	0	0.00	123.50	1	4,562	0.02%
2023/11/07	1	126.50	0	0.00	124.50	1	4,481	0.02%
2023/11/06	1	122.00	2	123.25	123.50	-1	4,397	-0.02%
2023/11/03	8	122.94	8	122.00	122.00	0	4,290	0.00%
2023/11/02	4	117.75	18	119.86	118.50	-14	4,019	-0.35%
2023/11/01	0	0.00	10	114.15	111.00	-10	3,663	-0.27%
2023/10/31	0	0.00	1	107.00	104.50	-1	3,393	-0.03%
2023/10/26	2	104.50	0	0.00	103.50	2	3,399	0.06%
2023/10/24	0	0.00	2	108.00	108.50	-2	3,414	-0.06%
2023/10/16	0	0.00	4	107.50	108.50	-4	3,457	-0.12%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	1	100.00	0	0.00	99.90	1	3,476	0.03%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	1	99.20	0	0.00	99.30	1	3,489	0.03%
2023/10/03	1	101.00	0	0.00	100.50	1	3,477	0.03%
2023/09/21	3	100.07	0	0.00	99.60	3	3,548	0.08%
2023/09/14	0	0.00	1	106.50	107.00	-1	3,297	-0.03%
2023/09/12	0	0.00	1	106.00	106.00	-1	3,264	-0.03%
2023/09/11	0	0.00	2	105.00	105.00	-2	3,251	-0.06%
2023/09/07	1	110.50	0	0.00	106.50	1	3,205	0.03%
2023/09/05	4	108.38	8	108.19	107.50	-4	3,044	-0.13%
2023/09/04	2	109.00	11	107.91	107.00	-9	2,971	-0.30%
2023/09/01	0	0.00	15	106.57	108.00	-15	2,638	-0.57%
2023/08/31	0	0.00	2	97.30	98.60	-2	2,250	-0.09%
2023/08/30	1	96.00	0	0.00	95.90	1	2,274	0.04%
2023/08/28	0	0.00	1	95.70	94.90	-1	2,361	-0.04%
2023/08/24	1	95.00	0	0.00	95.40	1	2,458	0.04%
2023/08/22	0	0.00	1	96.90	96.30	-1	2,500	-0.04%
2023/08/21	1	95.80	2	94.70	94.90	-1	2,482	-0.04%
2023/08/18	1	95.10	0	0.00	94.50	1	2,490	0.04%
2023/08/17	1	94.50	0	0.00	94.00	1	2,490	0.04%
2023/08/16	0	0.00	1	90.20	91.30	-1	2,480	-0.04%
2023/08/15	0	0.00	1	91.00	91.10	-1	2,505	-0.04%
2023/08/02	2	94.40	0	0.00	93.30	2	2,678	0.07%
2023/07/31	1	94.90	2	95.95	94.90	-1	2,977	-0.03%
2023/07/28	1.3	94.15	1	96.60	95.70	0.3	2,962	0.01%
2023/07/27	1	95.90	3	95.50	95.90	-2	2,936	-0.07%
2023/07/24	2	95.10	1	95.50	94.10	1	2,945	0.03%
2023/07/21	1	97.70	0	0.00	97.30	1	2,935	0.03%
2023/07/19	3	99.50	1	100.00	98.50	2	2,970	0.07%
2023/07/17	1	99.90	8	99.60	100.50	-7	2,991	-0.23%
2023/07/14	3	98.00	1	97.70	97.90	2	2,973	0.07%
2023/07/11	0	0.00	10	96.00	96.60	-10	3,173	-0.32%
2023/07/07	10	93.60	0	0.00	94.70	10	3,602	0.28%
2023/07/03	0	0.00	10	96.20	96.50	-10	3,832	-0.26%
2023/06/30	3	96.00	0	0.00	95.40	3	3,864	0.08%
2023/06/27	1	95.00	0	0.00	93.60	1	3,781	0.03%
2023/06/26	1	94.70	0	0.00	94.80	1	3,767	0.03%
2023/06/21	15	95.29	0	0.00	94.90	15	3,782	0.40%
2023/06/19	0	0.00	1	95.40	95.30	-1	3,758	-0.03%
2023/06/16	0	0.00	1	96.00	95.80	-1	3,753	-0.03%
2023/06/14	1	95.70	2	95.65	95.70	-1	3,742	-0.03%
2023/06/13	1	95.40	1	96.10	96.10	0	3,752	0.00%
2023/06/09	1	96.10	1	96.00	96.10	0	3,703	0.00%
2023/06/08	3	95.67	5	96.00	95.10	-2	3,694	-0.05%
2023/06/07	1	99.00	3	99.00	99.10	-2	3,651	-0.05%
2023/06/06	10	100.59	4	99.20	99.00	6	3,634	0.17%
2023/06/05	4	104.25	0	0.00	104.50	4	3,576	0.11%
2023/06/02	1	103.50	1	104.00	105.50	0	3,542	0.00%
2023/06/01	2	103.50	2	103.00	102.50	0	3,538	0.00%
2023/05/31	7	103.36	1.7	104.30	104.00	5.3	3,541	0.15%
2023/05/29	1	100.50	0	0.00	101.00	1	3,544	0.03%
2023/05/26	1	99.30	0	0.00	100.50	1	3,572	0.03%
2023/05/24	0	0.00	3	99.10	100.00	-3	3,610	-0.08%
2023/05/23	3	99.90	0	0.00	100.00	3	3,626	0.08%
2023/05/16	1	96.70	2	98.60	98.20	-1	3,933	-0.03%
2023/05/15	0	0.00	1	94.30	95.20	-1	3,896	-0.03%
2023/05/12	2	95.80	0	0.00	95.70	2	3,887	0.05%
2023/05/11	0	0.00	2	99.95	96.60	-2	3,945	-0.05%
2023/05/08	4	100.23	0	0.00	99.80	4	3,908	0.10%
2023/05/05	8	100.71	7	101.33	102.00	1	3,817	0.03%
2023/05/03	0	0.00	1	94.90	94.60	-1	4,051	-0.02%
2023/04/27	1	92.80	3	94.00	93.70	-2	4,077	-0.05%
2023/04/26	4	94.03	0	0.00	94.00	4	4,061	0.10%
2023/04/25	0	0.00	1	93.60	93.30	-1	4,030	-0.02%
2023/04/21	5	98.30	9	99.97	97.10	-4	3,959	-0.10%
2023/04/20	1	103.00	0	0.00	102.00	1	3,892	0.03%
2023/04/18	0	0.00	0.1	108.50	106.00	-0.1	3,843	0.00%
2023/04/14	4	111.25	4	110.88	110.50	0	3,725	0.00%
2023/04/13	5.1	110.88	5	109.80	109.00	0.1	3,574	0.00%
2023/04/12	5	108.00	6	110.42	110.00	-1	3,373	-0.03%
2023/04/11	1	100.50	6	102.08	102.50	-5	3,130	-0.16%
2023/04/10	4	99.70	6	101.75	100.00	-2	3,037	-0.07%
2023/04/06	0	0.00	2	94.90	94.70	-2	2,867	-0.07%
2023/03/31	3	97.63	1	98.00	96.70	2	2,850	0.07%
2023/03/29	2	94.10	0	0.00	94.10	2	2,840	0.07%
2023/03/23	0	0.00	1	96.30	96.20	-1	2,865	-0.03%
2023/03/21	1	94.70	0	0.00	94.20	1	2,870	0.03%
2023/03/20	1	93.70	0	0.00	94.10	1	2,897	0.03%
2023/03/17	1	93.90	0	0.00	92.90	1	2,906	0.03%
2023/03/08	1	100.50	0	0.00	100.50	1	2,855	0.04%
2023/03/07	1	102.00	1	102.50	102.00	0	2,838	0.00%
2023/03/06	4	99.70	1	100.50	102.00	3	2,805	0.11%
2023/03/03	0	0.00	1	98.20	97.60	-1	2,749	-0.04%
2023/03/01	3	98.67	0	0.00	97.10	3	2,690	0.11%
2023/02/24	1	100.50	2	100.00	100.50	-1	2,619	-0.04%
2023/02/23	0	0.00	2	100.00	101.00	-2	2,578	-0.08%
2023/02/22	1	98.50	0	0.00	98.10	1	2,553	0.04%
2023/02/21	0	0.00	1	100.50	101.00	-1	2,515	-0.04%
2023/02/20	1	101.00	0	0.00	100.50	1	2,502	0.04%
2023/02/17	3	99.50	11	100.32	101.00	-8	2,476	-0.32%
2023/02/16	0	0.00	3	97.87	100.50	-3	2,360	-0.13%
2023/02/13	1	93.10	4	92.83	93.70	-3	2,211	-0.14%
2023/02/10	1	94.70	2	93.80	93.00	-1	2,224	-0.04%
2023/02/09	6	95.23	12	94.98	94.80	-6	2,220	-0.27%
2023/02/08	4	98.70	0	0.00	98.70	4	2,154	0.19%
2023/02/03	0	0.00	1	100.00	100.00	-1	2,200	-0.05%
2023/02/02	11	101.73	8	101.31	101.50	3	2,212	0.14%
2023/02/01	4	92.93	8	96.01	98.80	-4	2,022	-0.20%
2023/01/31	0	0.00	1	89.90	89.90	-1	1,830	-0.05%
2023/01/13	10	85.30	0	0.00	84.10	10	1,796	0.56%
2023/01/09	0	0.00	1	85.60	85.60	-1	1,859	-0.05%
2022/12/30	0	0.00	2	79.35	79.00	-2	1,868	-0.11%
2022/12/22	0	0.00	1	79.60	79.80	-1	1,986	-0.05%
2022/12/21	0	0.00	5	77.50	77.50	-5	1,990	-0.25%
2022/12/20	4	78.93	0	0.00	78.00	4	1,984	0.20%
2022/12/16	1	81.30	0	0.00	81.00	1	1,986	0.05%
2022/12/07	2	84.15	0	0.00	83.40	2	1,966	0.10%
2022/12/06	0.1	87.40	0	0.00	85.80	0.1	1,964	0.01%
2022/12/05	0	0.00	1	90.50	89.00	-1	1,998	-0.05%
2022/12/01	0	0.00	1	88.00	87.90	-1	1,998	-0.05%
2022/11/30	0	0.00	1	87.00	87.30	-1	1,984	-0.05%
2022/11/28	1	84.20	0	0.00	84.10	1	1,976	0.05%
2022/11/18	2	88.00	0	0.00	86.90	2	2,012	0.10%
2022/11/16	2	87.20	2	87.30	87.30	0	1,996	0.00%
2022/11/15	0	0.00	1	88.00	88.40	-1	1,980	-0.05%
2022/11/14	1	86.00	0	0.00	86.60	1	1,965	0.05%
2022/11/11	13	86.83	11	85.60	85.60	2	1,977	0.10%
2022/11/10	0	0.00	1	84.80	84.70	-1	1,929	-0.05%
2022/11/09	0	0.00	3	83.93	84.10	-3	1,921	-0.16%
2022/11/07	1	81.30	0	0.00	81.40	1	1,855	0.05%
2022/11/04	0	0.00	1	80.10	81.70	-1	1,840	-0.05%
2022/11/03	0	0.00	1	79.50	80.60	-1	1,832	-0.05%
2022/11/02	0	0.00	2	79.70	79.50	-2	1,824	-0.11%
2022/11/01	2	80.85	2	81.40	81.50	0	1,785	0.00%
2022/10/31	0	0.00	5	73.90	79.00	-5	1,729	-0.29%
2022/10/28	5	74.24	0	0.00	73.10	5	1,671	0.30%
2022/10/27	1	78.40	1	78.40	79.00	0	1,631	0.00%
2022/10/26	2	77.30	0	0.00	77.00	2	1,639	0.12%
2022/10/25	0	0.00	1	76.50	77.00	-1	1,637	-0.06%
2022/10/24	0	0.00	5	76.72	76.80	-5	1,620	-0.31%
2022/10/21	2	74.30	0	0.00	73.50	2	1,610	0.12%
2022/10/20	3	76.27	0	0.00	75.30	3	1,606	0.19%
2022/10/17	1	76.50	1	73.40	76.90	0	1,562	0.00%
2022/10/14	1	75.10	0	0.00	75.30	1	1,580	0.06%
2022/10/07	1	78.20	0	0.00	78.40	1	1,620	0.06%
2022/10/05	0	0.00	1	78.40	78.20	-1	1,639	-0.06%
2022/09/28	1	73.60	0	0.00	73.30	1	1,679	0.06%
2022/09/26	15	78.14	0	0.00	77.00	15	1,720	0.87%
2022/09/22	2	83.90	0	0.00	84.30	2	1,779	0.11%
2022/09/16	1	88.90	0	0.00	88.40	1	1,762	0.06%
2022/09/15	1	91.40	2	91.30	90.50	-1	1,767	-0.06%
2022/09/14	1	91.50	0	0.00	91.60	1	1,772	0.06%
2022/09/12	0	0.00	7	92.06	92.90	-7	1,817	-0.39%
2022/09/08	0	0.00	1	87.50	87.40	-1	1,799	-0.06%
2022/09/07	6	84.63	4	84.30	84.20	2	1,786	0.11%
2022/09/06	6	86.10	6	86.90	86.00	0	1,814	0.00%
2022/09/05	1	87.90	0	0.00	87.40	1	1,820	0.05%
2022/09/02	3	90.20	3	90.93	89.90	0	1,830	0.00%
2022/09/01	1	91.30	0	0.00	90.20	1	1,837	0.05%
2022/08/30	4	91.45	1	90.80	91.60	3	1,817	0.17%
2022/08/29	4	90.70	0	0.00	90.20	4	1,819	0.22%
2022/08/26	5	94.50	1	94.90	95.00	4	1,823	0.22%
2022/08/25	1	92.50	4	93.50	94.00	-3	1,843	-0.16%
2022/08/22	0	0.00	1	94.00	93.90	-1	1,915	-0.05%
2022/08/18	1	92.80	0	0.00	93.40	1	1,949	0.05%
2022/08/17	5	94.50	0	0.00	94.80	5	1,934	0.26%
2022/08/10	0	0.00	5	89.64	89.50	-5	1,954	-0.26%
2022/08/09	0	0.00	2	93.80	93.90	-2	1,976	-0.10%
2022/08/08	0	0.00	6	94.02	94.00	-6	1,963	-0.31%
2022/08/04	1	95.70	0	0.00	94.70	1	2,001	0.05%
2022/07/28	0	0.00	2	101.00	101.00	-2	2,169	-0.09%
2022/07/27	1	100.50	1	100.50	101.50	0	2,218	0.00%
2022/07/26	1	99.90	0	0.00	99.50	1	2,220	0.05%
2022/07/25	0	0.00	2	101.00	102.00	-2	2,221	-0.09%
2022/07/20	0	0.00	2	100.00	98.80	-2	2,209	-0.09%
2022/07/18	4	98.30	5	97.66	99.00	-1	2,197	-0.05%
2022/07/12	1	90.50	1	91.00	90.00	0	2,209	0.00%
2022/07/08	3	95.03	2	96.00	94.50	1	2,180	0.05%
2022/07/07	0	0.00	2	88.40	91.40	-2	2,129	-0.09%
2022/07/06	3	88.37	1	88.80	87.60	2	2,123	0.09%
2022/07/05	0	0.00	1	88.60	88.60	-1	2,149	-0.05%
2022/07/04	1	83.80	0	0.00	85.80	1	2,128	0.05%
2022/07/01	0	0.00	1.1	85.31	82.70	-1.1	2,102	-0.05%
2022/06/28	1	97.70	0.1	95.20	95.20	1	1,986	0.05%
2022/06/24	0	0.00	1	95.30	95.00	-1	1,995	-0.05%
2022/06/23	1	94.00	0	0.00	93.60	1	1,987	0.05%
2022/06/22	0	0.00	3	93.53	93.10	-3	1,977	-0.15%
2022/06/20	2	95.90	0	0.00	94.50	2	1,961	0.10%
2022/06/17	0	0.00	4	100.88	100.50	-4	1,903	-0.21%
2022/06/16	4	104.25	0	0.00	103.00	4	1,869	0.21%
2022/06/13	1	110.00	0	0.00	107.00	1	1,903	0.05%
2022/06/09	1	117.00	0	0.00	117.00	1	1,888	0.05%
2022/06/08	1	118.00	0	0.00	118.00	1	1,893	0.05%
2022/06/06	2	118.50	0	0.00	120.00	2	1,916	0.10%
2022/06/02	1	119.00	0	0.00	118.00	1	1,928	0.05%
2022/06/01	2	117.00	0	0.00	116.50	2	1,952	0.10%
2022/05/30	6	116.08	0	0.00	116.50	6	1,952	0.31%
2022/05/27	0	0.00	1	115.50	116.00	-1	1,899	-0.05%
2022/05/26	1	112.50	0	0.00	111.00	1	1,893	0.05%
2022/05/20	1	111.50	0	0.00	111.50	1	2,002	0.05%
2022/05/13	0	0.00	0.1	106.50	106.50	-0.1	1,960	-0.01%
2022/05/12	0.1	105.00	0	0.00	104.00	0.1	1,959	0.01%
2022/05/06	1.1	113.09	0	0.00	113.00	1.1	1,844	0.06%
2022/05/05	0	0.00	1.2	117.40	118.00	-1.2	1,829	-0.06%
2022/05/04	1	117.50	0	0.00	117.50	1	1,823	0.05%
2022/04/28	0	0.00	6	122.25	122.50	-6	1,798	-0.33%
2022/04/26	0.1	121.50	0	0.00	121.00	0.1	1,777	0.01%
2022/04/22	0.1	129.00	0	0.00	129.00	0.1	1,809	0.01%
2022/04/21	5	132.00	1	131.00	132.00	4	1,832	0.22%
2022/04/20	1	127.00	0	0.00	129.00	1	1,853	0.05%
2022/04/19	0	0.00	1	131.00	129.50	-1	1,855	-0.05%
2022/04/11	2	130.00	0	0.00	128.50	2	2,361	0.08%
2022/04/08	2	136.25	0	0.00	136.00	2	2,391	0.08%
2022/04/07	8.1	137.99	0	0.00	135.50	8.1	2,394	0.34%
2022/03/31	0.2	142.50	0	0.00	142.00	0.2	2,416	0.01%
2022/03/17	0	0.00	1	144.00	144.50	-1	2,810	-0.04%
2022/03/16	4	138.00	0	0.00	136.00	4	2,793	0.14%
2022/03/15	3	138.83	1	138.50	138.50	2	2,798	0.07%
2022/03/09	4	139.50	0	0.00	139.50	4	3,012	0.13%
2022/03/07	1	142.50	0	0.00	142.00	1	3,125	0.03%
2022/03/04	0	0.00	11	148.45	148.00	-11	3,559	-0.31%
2022/03/01	2	151.50	1	151.00	151.00	1	3,751	0.03%
2022/02/22	1	153.50	0	0.00	153.50	1	4,041	0.02%
2022/02/17	1	159.50	0	0.00	158.50	1	4,386	0.02%
2022/02/16	0	0.00	2	158.25	158.50	-2	4,434	-0.05%
2022/02/11	0	0.00	1	157.50	159.50	-1	4,542	-0.02%
2022/02/10	0	0.00	1	159.00	158.50	-1	4,635	-0.02%
2022/02/09	0	0.00	1	157.00	158.50	-1	4,670	-0.02%
2022/02/07	0	0.00	1	152.00	153.50	-1	4,964	-0.02%
2022/01/26	1	152.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	0.1	151.00	0	0.00	151.00	0.1	5,207	0.00%
2022/01/21	0	0.00	1	155.50	155.50	-1	5,227	-0.02%
2022/01/17	1	157.00	1	158.00	157.00	0	5,263	0.00%
2022/01/14	1	151.50	1	154.50	154.50	0	5,266	0.00%
2022/01/13	1	154.00	0	0.00	154.50	1	5,271	0.02%
2022/01/12	2	158.75	0	0.00	156.00	2	5,279	0.04%
2022/01/11	7	160.79	1	160.00	160.50	6	5,269	0.11%
2022/01/07	0	0.00	1	169.50	167.00	-1	5,231	-0.02%
2022/01/05	1	174.50	0	0.00	173.00	1	5,265	0.02%
2022/01/04	5	177.40	7	178.00	177.00	-2	5,217	-0.04%
2022/01/03	0	0.00	3	168.83	171.00	-3	4,972	-0.06%
2021/12/30	2	167.00	10	166.50	167.00	-8	4,978	-0.16%
2021/12/28	0.2	167.50	2	168.50	167.50	-1.8	5,039	-0.04%
2021/12/24	2	168.75	0	0.00	166.00	2	5,096	0.04%
2021/12/23	1	169.00	0	0.00	169.00	1	5,131	0.02%
2021/12/22	0	0.00	1	168.00	169.00	-1	5,181	-0.02%
2021/12/20	2	165.00	0	0.00	165.00	2	5,171	0.04%
2021/12/17	1	166.00	0	0.00	166.50	1	5,157	0.02%
2021/12/15	1	168.00	0	0.00	167.50	1	5,114	0.02%
2021/12/14	1	163.00	0	0.00	162.50	1	5,024	0.02%
2021/12/13	12	162.67	1	163.00	162.00	11	5,000	0.22%
2021/12/10	5.1	164.21	0	0.00	164.00	5.1	4,978	0.10%
2021/12/09	0	0.00	2	166.00	167.00	-2	4,960	-0.04%
2021/12/08	1	164.50	2	164.50	164.00	-1	4,937	-0.02%
2021/12/07	2	164.75	1	164.50	164.00	1	4,901	0.02%
2021/12/06	1	170.00	0	0.00	169.00	1	4,809	0.02%
2021/12/03	1	171.50	2	172.50	172.50	-1	4,804	-0.02%
2021/12/02	4.2	172.83	1	172.00	171.00	3.2	4,774	0.07%
2021/12/01	4	174.88	0	0.00	174.50	4	4,705	0.09%
2021/11/30	3.5	175.50	1	178.00	173.50	2.5	4,614	0.05%
2021/11/29	1	177.50	1	176.00	176.00	0	4,155	0.00%
2021/11/26	2	174.50	2	176.75	173.00	0	4,068	0.00%
2021/11/24	3	179.67	0	0.00	179.50	3	3,993	0.08%
2021/11/23	1	181.00	1	180.50	180.00	0	3,928	0.00%
2021/11/22	10	184.00	4	183.00	183.50	6	3,864	0.16%
2021/11/19	2	176.00	1	177.50	177.50	1	3,775	0.03%
2021/11/18	1	173.50	4	175.50	175.00	-3	3,691	-0.08%
2021/11/17	3	168.33	3	169.33	171.00	0	3,533	0.00%
2021/11/16	0	0.00	1	161.00	160.50	-1	3,392	-0.03%
2021/11/15	0	0.00	1	159.50	160.00	-1	3,437	-0.03%
2021/11/12	0	0.00	1	155.00	154.50	-1	3,408	-0.03%
2021/11/10	1	159.00	1	160.50	159.00	0	3,368	0.00%
2021/11/09	2	154.75	4	156.38	159.00	-2	3,360	-0.06%
2021/11/08	1	149.50	0	0.00	151.50	1	3,263	0.03%
2021/11/05	1	154.00	0	0.00	154.00	1	3,245	0.03%
2021/11/04	2	160.00	1	157.00	157.50	1	3,204	0.03%
2021/11/03	1	148.50	5	154.60	158.00	-4	2,986	-0.13%
2021/11/02	1	143.00	2	145.50	144.00	-1	2,795	-0.04%
2021/11/01	1	150.00	0	0.00	150.00	1	2,739	0.04%
2021/10/29	0	0.00	3	152.17	151.00	-3	2,726	-0.11%
2021/10/28	2	154.00	1	155.00	153.50	1	2,728	0.04%
2021/10/27	0	0.00	10	151.00	151.50	-10	2,699	-0.37%
2021/10/26	5	150.90	0	0.00	150.50	5	2,695	0.19%
2021/10/25	2	149.00	0	0.00	151.50	2	2,686	0.07%
2021/10/20	0	0.00	2	147.50	147.50	-2	2,728	-0.07%
2021/10/18	2	142.50	0	0.00	143.00	2	2,767	0.07%
2021/10/14	1	139.00	5	140.00	142.00	-4	2,803	-0.14%
2021/10/13	16	141.63	0	0.00	138.50	16	2,790	0.57%
2021/10/07	1	150.50	0	0.00	150.00	1	2,769	0.04%
2021/10/06	1	144.00	5	144.00	143.50	-4	2,748	-0.15%
2021/10/04	2	146.00	0	0.00	146.00	2	2,731	0.07%
2021/10/01	0	0.00	1	151.00	149.50	-1	2,788	-0.04%
2021/09/30	1	152.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	2	151.00	5	155.00	155.00	-3	2,848	-0.11%
2021/09/28	2	159.00	10	158.00	158.00	-8	2,819	-0.28%
2021/09/15	1	167.00	0	0.00	167.50	1	3,294	0.03%
2021/09/13	2	173.50	0	0.00	172.50	2	3,344	0.06%
2021/09/08	1	175.00	0	0.00	175.00	1	3,557	0.03%
2021/09/03	0	0.00	2	182.75	182.00	-2	3,848	-0.05%
2021/09/01	0	0.00	1	186.50	186.50	-1	3,923	-0.03%
2021/08/31	1	180.50	0	0.00	180.50	1	3,923	0.03%
2021/08/27	0	0.00	1	190.00	189.00	-1	3,972	-0.03%
2021/08/25	0	0.00	1	188.00	188.50	-1	4,002	-0.02%
2021/08/24	0	0.00	1	183.50	182.50	-1	4,038	-0.02%
2021/08/23	0	0.00	1	182.50	183.00	-1	4,131	-0.02%
2021/08/20	1	177.00	1	179.50	178.00	0	4,185	0.00%
2021/08/19	2	181.75	0.1	179.50	177.00	1.9	4,218	0.05%
2021/08/18	0	0.00	1	189.50	190.00	-1	4,193	-0.02%
2021/08/16	2	187.00	1	185.50	188.00	1	4,359	0.02%
2021/08/13	1	191.00	0	0.00	188.00	1	4,494	0.02%
2021/08/12	1	195.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	0	0.00	2	195.00	194.50	-2	4,575	-0.04%
2021/08/09	0	0.00	1	206.50	201.00	-1	4,792	-0.02%
2021/08/06	1	204.50	0	0.00	204.50	1	4,976	0.02%
2021/08/05	0	0.00	2	207.25	208.00	-2	5,084	-0.04%
2021/08/04	2	206.25	0	0.00	206.00	2	5,323	0.04%
2021/08/03	1	205.50	0	0.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	1	206.50	209.00	-1	5,536	-0.02%
2021/07/30	0	0.00	1	200.50	200.00	-1	5,638	-0.02%
2021/07/28	1	202.50	1	203.00	203.50	0	5,801	0.00%
2021/07/27	1	206.00	1	211.50	205.50	0	5,906	0.00%
2021/07/26	1	209.50	0	0.00	209.50	1	5,999	0.02%
2021/07/23	10	209.00	0	0.00	209.00	10	6,005	0.17%
2021/07/22	4	211.88	6	212.08	210.50	-2	6,007	-0.03%
2021/07/21	3	206.67	1	210.50	205.00	2	5,973	0.03%
2021/07/20	1	205.50	0	0.00	206.50	1	5,962	0.02%
2021/07/19	3	209.83	11	211.05	211.00	-8	5,973	-0.13%
2021/07/16	0	0.00	6	214.00	214.00	-6	6,002	-0.10%
2021/07/14	1	216.50	1	216.50	214.50	0	6,130	0.00%
2021/07/13	0	0.00	1	216.00	213.00	-1	6,161	-0.02%
2021/07/12	1	211.50	2	214.00	211.50	-1	6,178	-0.02%
2021/07/09	1	211.50	3	213.00	211.00	-2	6,205	-0.03%
2021/07/08	6	213.67	1	217.50	213.50	5	6,299	0.08%
2021/07/07	16	219.25	3	217.00	218.00	13	6,299	0.21%
2021/07/06	0	0.00	1	218.00	216.00	-1	6,251	-0.02%
2021/07/05	2	212.75	0	0.00	212.00	2	6,294	0.03%
2021/07/02	2	211.25	0	0.00	211.00	2	6,464	0.03%
2021/07/01	7	216.14	6	221.83	214.00	1	6,527	0.02%
2021/06/30	4	219.88	5	221.80	227.50	-1	6,425	-0.02%
2021/06/29	7	214.71	2	217.25	213.50	5	6,349	0.08%
2021/06/24	2	212.25	0	0.00	211.00	2	6,402	0.03%
2021/06/23	2	210.00	3	210.00	212.00	-1	6,544	-0.02%
2021/06/22	4	207.38	0	0.00	206.00	4	6,625	0.06%
2021/06/18	7	215.14	1	215.00	213.50	6	6,653	0.09%
2021/06/17	0	0.00	3	217.33	217.00	-3	6,663	-0.05%
2021/06/16	4	213.13	0	0.00	212.50	4	6,656	0.06%
2021/06/15	0	0.00	5	214.30	218.00	-5	6,683	-0.07%
2021/06/11	5	208.40	0	0.00	207.00	5	6,593	0.08%
2021/06/10	2	206.50	1	207.50	207.50	1	6,805	0.01%
2021/06/08	10	203.00	0	0.00	203.00	10	7,029	0.14%
2021/06/07	0	0.00	1	200.00	199.50	-1	7,359	-0.01%
2021/06/04	1	201.00	0	0.00	202.00	1	7,451	0.01%
2021/06/03	1	206.00	0	0.00	206.00	1	7,585	0.01%
2021/06/02	1	207.00	0	0.00	204.50	1	7,708	0.01%
2021/06/01	1	210.00	3	210.50	210.50	-2	7,761	-0.03%
2021/05/31	5	206.00	5	211.00	210.00	0	7,814	0.00%
2021/05/28	3	206.50	0	0.00	207.50	3	7,883	0.04%
2021/05/26	0	0.00	2	204.00	205.50	-2	8,207	-0.02%
2021/05/25	2	202.00	9	201.78	204.50	-7	8,404	-0.08%
2021/05/24	1	196.00	0	0.00	198.50	1	8,596	0.01%
2021/05/21	10	194.95	2	192.00	192.00	8	8,846	0.09%
2021/05/20	0	0.00	2	194.00	189.50	-2	9,074	-0.02%
2021/05/19	2	191.75	1	192.00	192.50	1	9,315	0.01%
2021/05/18	8	191.44	10	193.45	194.50	-2	9,625	-0.02%
2021/05/17	6	182.75	3	184.17	184.00	3	9,952	0.03%
2021/05/14	2	204.00	3	201.00	195.00	-1	9,886	-0.01%
2021/05/13	2	188.00	2	189.25	191.50	0	9,736	0.00%
2021/05/12	12	198.29	10	198.55	190.00	2	9,752	0.02%
2021/05/11	9	206.72	12	211.04	205.00	-3	9,599	-0.03%
2021/05/10	3	222.50	1	222.50	222.00	2	9,569	0.02%
2021/05/07	3	227.67	21	222.98	231.00	-18	9,587	-0.19%
2021/05/06	2	216.25	25	217.24	218.00	-23	9,553	-0.24%
2021/05/05	2	222.00	1	217.50	214.00	1	9,563	0.01%
2021/05/04	4	227.00	1	223.00	224.00	3	9,753	0.03%
2021/05/03	3	233.17	1	231.00	228.50	2	9,876	0.02%
2021/04/28	2	244.00	0	0.00	244.00	2	9,898	0.02%
2021/04/27	1	245.50	2	247.00	246.00	-1	10,010	-0.01%
2021/04/26	0	0.00	2	246.00	244.50	-2	10,064	-0.02%
2021/04/23	2	244.75	1	246.50	244.00	1	10,141	0.01%
2021/04/22	1	243.50	3	243.00	240.50	-2	10,322	-0.02%
2021/04/21	2	248.25	1	250.50	248.00	1	10,562	0.01%
2021/04/20	2	253.00	4	255.00	251.50	-2	10,762	-0.02%
2021/04/19	0	0.00	1	249.00	250.00	-1	10,855	-0.01%
2021/04/16	2	242.75	2	245.00	246.50	0	11,082	0.00%
2021/04/15	2	243.75	3	243.83	245.00	-1	11,601	-0.01%
2021/04/14	4	242.13	3	242.83	243.00	1	11,708	0.01%
2021/04/13	1	248.00	2	251.75	246.50	-1	11,803	-0.01%
2021/04/12	0.5	250.50	2	251.00	250.50	-1.5	11,900	-0.01%
2021/04/09	7	255.79	0	0.00	254.50	7	11,928	0.06%
2021/04/08	0	0.00	7	264.71	261.00	-7	11,979	-0.06%
2021/04/07	23	257.22	3	258.50	259.50	20	11,879	0.17%
2021/04/06	2	254.25	0	0.00	255.50	2	11,910	0.02%
2021/04/01	0	0.00	1	252.00	253.50	-1	11,983	-0.01%
2021/03/31	1	250.00	0	0.00	249.50	1	12,063	0.01%
2021/03/30	8	255.38	11	254.32	253.50	-3	12,483	-0.02%
2021/03/29	23	252.67	3	252.50	251.50	20	12,555	0.16%
2021/03/26	6.6	248.10	5	248.00	252.50	1.6	12,624	0.01%
2021/03/25	8	243.31	0	0.00	241.50	8	12,686	0.06%
2021/03/24	3	249.17	2	249.75	248.00	1	12,729	0.01%
2021/03/23	13	250.92	0	0.00	249.00	13	12,952	0.10%
2021/03/22	3	251.17	0	0.00	253.00	3	13,122	0.02%
2021/03/19	7	247.00	206	246.90	249.00	-199	13,449	-1.48%	大賣/鉅額交易
2021/03/18	7	255.14	0	0.00	252.00	7	13,616	0.05%
2021/03/17	1	259.00	0	0.00	255.50	1	14,218	0.01%
2021/03/16	6.4	260.31	5	266.20	259.00	1.4	15,136	0.01%
2021/03/15	1	259.00	4.4	254.05	259.00	-3.4	15,560	-0.02%
2021/03/12	85	256.69	7	256.79	254.00	78	15,567	0.50%
2021/03/11	1	257.50	9	253.72	258.00	-8	15,712	-0.05%
2021/03/10	11	238.95	1	238.50	238.50	10	15,488	0.06%
2021/03/09	4	241.25	3	245.00	242.00	1	15,556	0.01%
2021/03/08	3	244.17	0	0.00	240.50	3	15,530	0.02%
2021/03/05	1	249.50	0	0.00	249.00	1	15,774	0.01%
2021/03/04	2	255.50	2	254.00	254.00	0	15,815	0.00%
2021/03/03	13	255.38	6	255.58	260.50	7	15,784	0.04%
2021/03/02	8	257.00	6	255.58	251.00	2	15,690	0.01%
2021/02/26	12.1	257.65	17	254.88	254.00	-4.9	15,887	-0.03%
2021/02/25	8	273.69	1	268.50	269.00	7	15,906	0.04%
2021/02/24	7.2	281.69	7	274.79	271.50	0.2	15,768	0.00%
2021/02/23	2	276.75	3	288.67	289.00	-1	15,814	-0.01%
2021/02/22	4	280.88	4	280.13	279.00	0	15,578	0.00%
2021/02/19	6	258.17	18	260.47	265.00	-12	15,256	-0.08%
2021/02/18	8	260.25	15	262.03	255.50	-7	15,043	-0.05%
2021/02/17	1	243.50	39	245.45	259.50	-38	14,819	-0.26%
2021/02/05	1	235.00	6	235.58	236.00	-5	14,448	-0.03%
2021/02/04	13	235.08	2	232.50	232.50	11	14,569	0.08%
2021/02/03	1	233.50	5	236.00	237.00	-4	14,672	-0.03%
2021/02/02	0	0.00	2.2	231.83	232.50	-2.2	14,724	-0.02%
2021/02/01	11	221.27	16	225.41	229.00	-5	14,787	-0.03%
2021/01/29	12	229.79	10	220.50	220.50	2	14,800	0.01%
2021/01/28	26	227.77	21	227.05	227.00	5	14,910	0.03%
2021/01/27	35	232.64	27	233.43	233.00	8	15,379	0.05%
2021/01/26	16	238.84	20	236.18	232.00	-4	15,864	-0.03%
2021/01/25	3	236.17	3	235.67	239.00	0	15,610	0.00%
2021/01/22	20	228.63	21	231.62	231.50	-1	15,424	-0.01%
2021/01/21	0	0.00	8	227.69	228.00	-8	15,383	-0.05%
2021/01/20	3	226.17	1	230.50	225.50	2	15,360	0.01%
2021/01/19	3	236.00	1	234.50	234.50	2	15,332	0.01%
2021/01/15	4	234.25	1	241.00	232.00	3	15,245	0.02%
2021/01/14	3	232.67	1	240.00	240.00	2	15,066	0.01%
2021/01/13	1	237.50	7	238.79	238.50	-6	14,801	-0.04%
2021/01/12	3	235.00	2	231.00	232.50	1	14,567	0.01%
2021/01/11	3	242.50	4	242.38	242.00	-1	14,368	-0.01%
2021/01/08	7	238.93	22	236.64	238.50	-15	14,159	-0.11%
2021/01/07	1	227.50	8	229.50	230.50	-7	13,599	-0.05%
2021/01/06	34	228.34	33	223.44	224.00	1	13,473	0.01%
2021/01/05	11	230.27	14	233.36	233.00	-3	13,324	-0.02%
2021/01/04	20	229.00	23	229.85	230.00	-3	13,194	-0.02%
2020/12/31	0	0.00	1	229.00	230.50	-1	13,151	-0.01%
2020/12/30	1	228.50	1	227.00	228.50	0	13,011	0.00%
2020/12/29	12	223.17	12	224.46	224.50	0	12,945	0.00%
2020/12/28	21	221.10	17	222.41	222.50	4	12,863	0.03%
2020/12/25	9	223.56	3	225.00	223.00	6	12,777	0.05%
2020/12/24	11	230.00	17	232.03	227.00	-6	12,763	-0.05%
2020/12/23	13	216.62	14	220.57	220.50	-1	12,322	-0.01%
2020/12/22	2	224.00	1	222.00	215.50	1	12,237	0.01%
2020/12/21	20	219.00	23	223.09	221.50	-3	12,204	-0.02%
2020/12/18	25	225.28	1	225.50	222.50	24	12,012	0.20%
2020/12/17	24	225.42	22	229.16	230.00	2	11,871	0.02%
2020/12/16	3	231.67	6	230.00	230.50	-3	11,616	-0.03%
2020/12/15	11	226.64	6	229.92	223.00	5	11,399	0.04%
2020/12/14	14	239.11	9	238.22	237.50	5	11,035	0.05%
2020/12/11	8	242.38	10	243.25	242.00	-2	10,796	-0.02%
2020/12/10	15	235.47	33.2	236.99	235.00	-18.2	10,109	-0.18%
2020/12/09	4	224.00	54	224.37	230.00	-50	9,196	-0.54%
2020/12/08	7	209.29	1	210.00	209.50	6	8,527	0.07%
2020/12/07	1	209.00	10	208.25	208.50	-9	8,444	-0.11%
2020/12/04	0	0.00	6	202.00	203.00	-6	8,179	-0.07%
2020/12/03	3	202.83	5	202.30	201.50	-2	8,149	-0.02%
2020/12/02	7	198.79	4	198.38	199.00	3	7,986	0.04%
2020/12/01	12	200.46	7	200.14	202.00	5	7,892	0.06%
2020/11/30	5	195.90	5	195.30	194.50	0	7,538	0.00%
2020/11/27	5	192.00	3	190.83	192.00	2	7,410	0.03%
2020/11/26	0	0.00	9	188.11	188.50	-9	7,376	-0.12%
2020/11/25	11	187.86	4	187.75	184.50	7	7,356	0.10%
2020/11/24	8	193.94	4	196.75	191.50	4	7,075	0.06%
2020/11/23	2	192.25	0	0.00	193.50	2	6,789	0.03%
2020/11/20	7	193.29	9	195.00	191.50	-2	6,696	-0.03%
2020/11/19	0	0.00	2	190.25	189.00	-2	6,377	-0.03%
2020/11/18	1	186.50	6	188.00	187.50	-5	6,377	-0.08%
2020/11/17	1	188.00	0	0.00	187.00	1	6,428	0.02%
2020/11/16	0	0.00	6	190.17	188.00	-6	6,612	-0.09%
2020/11/13	1	186.50	0	0.00	187.00	1	6,632	0.02%
2020/11/12	1	185.00	2	188.75	185.00	-1	6,658	-0.02%
2020/11/11	0	0.00	5	185.60	186.00	-5	6,606	-0.08%
2020/11/10	9	184.44	28	184.00	182.00	-19	6,482	-0.29%
2020/11/09	1	181.00	6	182.42	182.50	-5	6,362	-0.08%
2020/11/06	8	180.06	7	178.79	178.00	1	6,352	0.02%
2020/11/05	1	181.50	4	179.00	179.00	-3	6,388	-0.05%
2020/11/04	15	180.13	15	181.07	181.00	0	6,223	0.00%
2020/11/03	4	175.88	14	180.00	181.50	-10	5,801	-0.17%
2020/11/02	3	164.67	1	164.00	165.00	2	5,313	0.04%
2020/10/30	5	164.20	1	165.00	163.50	4	5,458	0.07%
2020/10/28	0	0.00	2	166.00	163.50	-2	5,538	-0.04%
2020/10/27	3	164.50	0	0.00	165.00	3	5,539	0.05%
2020/10/26	2	162.50	3	165.67	166.50	-1	5,445	-0.02%
2020/10/22	0	0.00	1	160.00	161.50	-1	5,545	-0.02%
2020/10/21	0	0.00	1	163.50	161.50	-1	5,600	-0.02%
2020/10/19	1	162.00	2	162.50	162.00	-1	5,724	-0.02%
2020/10/16	0.2	161.00	2	162.50	161.00	-1.8	5,802	-0.03%
2020/10/15	0	0.00	1	160.00	159.50	-1	5,776	-0.02%
2020/10/14	1	161.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	0	0.00	3	160.83	162.00	-3	5,807	-0.05%
2020/10/08	2	162.00	2	161.75	161.00	0	5,769	0.00%
2020/10/07	10	158.50	11	159.05	159.00	-1	5,777	-0.02%
2020/10/06	11	158.14	15.5	159.26	159.50	-4.5	5,807	-0.08%
2020/10/05	25	154.34	20	156.50	156.50	5	5,843	0.09%
2020/09/30	0	0.00	1	150.00	154.50	-1	5,814	-0.02%
2020/09/29	2	155.50	1	151.50	151.00	1	5,853	0.02%
2020/09/28	1	147.00	1	148.50	148.50	0	5,887	0.00%
2020/09/25	2	146.00	0	0.00	146.00	2	5,970	0.03%
2020/09/24	2	152.50	0	0.00	149.00	2	5,947	0.03%
2020/09/23	1	158.00	5	158.00	157.00	-4	5,876	-0.07%
2020/09/21	5	162.00	0	0.00	161.00	5	6,127	0.08%
2020/09/17	0	0.00	9	165.22	164.00	-9	6,368	-0.14%
2020/09/16	5	163.50	0	0.00	163.00	5	6,435	0.08%
2020/09/15	0	0.00	1	163.50	163.00	-1	6,521	-0.02%
2020/09/14	2	165.00	1	161.00	165.00	1	6,601	0.02%
2020/09/11	2	159.75	0	0.00	160.00	2	6,582	0.03%
2020/09/09	6	158.92	0	0.00	161.50	6	6,778	0.09%
2020/09/08	4	159.88	1	160.00	160.00	3	6,772	0.04%
2020/09/07	1	158.50	1	156.50	156.50	0	6,783	0.00%
2020/09/04	0	0.00	1	158.50	159.00	-1	6,895	-0.01%
2020/09/03	1	161.00	0	0.00	161.50	1	6,955	0.01%
2020/09/02	10.3	161.98	10	160.50	160.50	0.3	6,998	0.00%
2020/09/01	14	158.61	10	161.50	161.50	4	7,127	0.06%
2020/08/31	10	164.00	20	160.00	160.00	-10	7,378	-0.14%
2020/08/28	10	161.50	11	163.00	163.00	-1	7,790	-0.01%
2020/08/27	12	163.92	10	163.00	163.00	2	7,905	0.03%
2020/08/26	12	163.29	10	163.50	163.50	2	7,954	0.03%
2020/08/25	20	163.75	21	163.48	163.50	-1	8,056	-0.01%
2020/08/24	11	162.41	0	0.00	162.50	11	8,121	0.14%
2020/08/21	12	162.29	17	163.59	165.00	-5	8,124	-0.06%
2020/08/20	38	166.75	7	160.36	161.50	31	8,160	0.38%
2020/08/19	23	179.63	34	177.44	176.00	-11	8,130	-0.14%
2020/08/18	0	0.00	3	184.83	184.00	-3	8,084	-0.04%
2020/08/17	1	183.50	1	183.50	183.50	0	8,076	0.00%
2020/08/14	11	178.91	12	181.33	181.50	-1	8,029	-0.01%
2020/08/13	5	181.00	1	179.50	179.00	4	8,198	0.05%
2020/08/12	3	181.83	4	181.88	182.00	-1	8,302	-0.01%
2020/08/11	4	179.75	3	179.83	179.00	1	8,376	0.01%
2020/08/10	6	177.67	2	176.00	176.00	4	8,391	0.05%
2020/08/07	2	181.75	3	180.17	179.00	-1	8,543	-0.01%
2020/08/06	11	179.91	11	178.55	178.50	0	8,603	0.00%
2020/08/05	2	183.50	2	184.00	184.50	0	8,766	0.00%
2020/08/04	3	180.33	5	180.70	181.00	-2	8,672	-0.02%
2020/08/03	4	181.25	0	0.00	180.00	4	8,730	0.05%
2020/07/30	1	177.00	0	0.00	177.00	1	8,851	0.01%
2020/07/29	10	173.00	11	174.05	174.00	-1	9,332	-0.01%
2020/07/28	20	181.25	20	175.00	175.00	0	9,540	0.00%
2020/07/27	10	176.50	12	181.00	181.50	-2	9,628	-0.02%
2020/07/24	14	180.57	16	177.75	177.00	-2	9,761	-0.02%
2020/07/23	11	181.82	10	180.00	180.00	1	10,102	0.01%
2020/07/22	3	182.83	0	0.00	185.00	3	10,574	0.03%
2020/07/21	10	180.00	10	179.00	179.00	0	10,873	0.00%
2020/07/20	21	174.52	21	176.90	177.00	0	11,391	0.00%
2020/07/16	20	179.00	20	177.50	177.50	0	12,172	0.00%
2020/07/15	0	0.00	18	179.00	177.50	-18	12,433	-0.14%
2020/07/14	20	180.50	20	178.00	178.00	0	12,817	0.00%
2020/07/13	20	179.50	20	181.50	181.50	0	13,201	0.00%
2020/07/10	22	182.27	22	178.73	178.50	0	13,593	0.00%
2020/07/09	30	183.50	19	182.21	182.00	11	13,630	0.08%
2020/07/08	36	185.25	35	184.59	184.50	1	13,662	0.01%
2020/07/07	31	184.69	37	183.77	183.50	-6	13,673	-0.04%
2020/07/06	24	179.63	22	182.32	182.50	2	13,995	0.01%
2020/07/03	41	181.07	41	179.07	179.00	0	14,388	0.00%
2020/07/02	1	180.00	1	180.00	181.00	0	14,620	0.00%
2020/07/01	13	179.54	10	179.00	179.00	3	14,870	0.02%
2020/06/30	7	179.14	3	180.00	179.00	4	14,917	0.03%
2020/06/29	7	183.93	0	0.00	184.00	7	14,871	0.05%
2020/06/24	23	190.43	21	188.50	188.50	2	14,940	0.01%
2020/06/23	2	188.50	0	0.00	189.50	2	15,073	0.01%
2020/06/22	0	0.00	2	190.00	187.00	-2	15,190	-0.01%
2020/06/19	34	190.24	30	187.00	187.00	4	15,381	0.03%
2020/06/18	30	187.83	31	189.90	190.00	-1	15,488	-0.01%
2020/06/17	36	187.85	31	187.50	187.50	5	15,610	0.03%
2020/06/16	22	186.86	22	189.41	189.50	0	15,707	0.00%
2020/06/15	21	187.48	21	184.67	184.50	0	15,896	0.00%
2020/06/12	20	184.00	22	187.91	188.00	-2	16,091	-0.01%
2020/06/11	27	193.28	20	189.50	189.50	7	16,390	0.04%
2020/06/10	21	198.19	20	196.50	196.50	1	16,600	0.01%
2020/06/09	21	196.57	21	197.57	197.50	0	16,865	0.00%
2020/06/08	36	198.36	31	197.08	197.00	5	17,158	0.03%
2020/06/05	26	200.27	5	202.00	198.50	21	17,252	0.12%
2020/06/04	4	206.75	9	205.28	206.00	-5	17,272	-0.03%
2020/06/03	0	0.00	3	193.83	194.50	-3	17,049	-0.02%
2020/06/02	16	191.34	16	190.06	190.00	0	17,052	0.00%
2020/06/01	1	191.00	2	193.00	192.50	-1	17,151	-0.01%
2020/05/29	10	187.00	10	189.00	187.00	0	17,327	0.00%
2020/05/28	30	190.83	32	187.69	187.50	-2	17,442	-0.01%
2020/05/27	17	190.68	15	191.33	191.00	2	17,657	0.01%
2020/05/26	6	193.42	8	189.38	188.00	-2	17,910	-0.01%
2020/05/25	1	182.00	3	181.00	188.00	-2	18,219	-0.01%
2020/05/22	25	186.38	23	183.57	184.00	2	18,793	0.01%
2020/05/21	31	190.47	22	189.77	190.00	9	18,843	0.05%
2020/05/20	1	191.00	1	192.00	189.00	0	18,938	0.00%
2020/05/19	12	185.75	14	190.39	190.50	-2	18,858	-0.01%
2020/05/18	34	186.63	33	183.09	183.00	1	18,940	0.01%
2020/05/15	35	188.63	33	189.00	189.00	2	19,093	0.01%
2020/05/14	18	194.17	13	190.23	189.00	5	19,045	0.03%
2020/05/13	27	196.52	23	198.78	199.50	4	19,036	0.02%
2020/05/12	37	201.77	40	198.83	197.50	-3	19,007	-0.02%
2020/05/11	10	205.00	10	205.00	205.00	0	18,959	0.00%
2020/05/08	26	206.87	26	204.46	203.50	0	19,158	0.00%
2020/05/07	13	206.88	13	207.23	207.00	0	19,294	0.00%
2020/05/06	27	208.81	15	207.37	207.50	12	19,312	0.06%
2020/05/05	55	211.96	63	209.77	207.50	-8	19,402	-0.04%
2020/05/04	24	203.19	21	206.48	209.00	3	19,276	0.02%
2020/04/30	9	213.78	4	213.13	213.00	5	19,328	0.03%
2020/04/29	6	213.08	3	214.67	211.00	3	19,352	0.02%
2020/04/28	7	216.43	9	215.67	213.50	-2	19,384	-0.01%
2020/04/27	14	214.14	7	215.07	215.00	7	19,184	0.04%
2020/04/24	19	204.92	15	208.07	207.50	4	18,697	0.02%
2020/04/23	19	211.13	5	209.60	205.00	14	18,434	0.08%
2020/04/22	8	200.75	13	202.96	211.00	-5	18,035	-0.03%
2020/04/21	7	194.79	1	192.00	192.00	6	17,693	0.03%
2020/04/20	2	196.75	10	198.35	200.00	-8	17,741	-0.05%
2020/04/17	14	197.36	14	198.57	193.50	0	17,751	0.00%
2020/04/16	14	199.54	16	199.31	199.00	-2	17,530	-0.01%
2020/04/15	11	193.14	42	195.82	198.00	-31	17,374	-0.18%
2020/04/14	4	179.63	2	179.75	180.00	2	17,456	0.01%
2020/04/13	16	175.97	11	174.68	174.50	5	17,915	0.03%
2020/04/10	4	181.25	2	182.00	180.00	2	18,155	0.01%
2020/04/09	16	187.28	7	186.71	181.00	9	18,667	0.05%
2020/04/08	5	177.80	96	181.68	185.00	-91	18,527	-0.49%
2020/04/07	4	169.50	3	170.00	168.50	1	18,612	0.01%
2020/04/06	5	163.10	27	164.44	166.50	-22	18,729	-0.12%
2020/04/01	4	160.63	2	161.25	162.50	2	18,774	0.01%
2020/03/31	13	161.08	10	162.35	161.00	3	18,878	0.02%
2020/03/30	1	155.50	0	0.00	162.00	1	19,090	0.01%
2020/03/27	11	162.68	16	165.59	160.50	-5	19,672	-0.03%
2020/03/26	14	160.64	5	161.50	164.50	9	19,550	0.05%
2020/03/25	10	166.15	3	166.17	164.00	7	19,704	0.04%
2020/03/24	3	157.67	43	157.49	159.00	-40	19,454	-0.21%
2020/03/23	5	135.20	5	144.10	146.50	0	19,318	0.00%
2020/03/20	1	143.00	8	139.25	143.50	-7	19,226	-0.04%
2020/03/19	18	137.36	7	131.57	130.50	11	19,156	0.06%
2020/03/18	11	151.64	8	145.75	144.50	3	18,968	0.02%
2020/03/17	30	149.98	13	153.19	150.00	17	18,798	0.09%
2020/03/16	51	161.91	10	165.30	156.50	41	18,542	0.22%
2020/03/13	14	161.89	3	163.50	168.00	11	18,267	0.06%
2020/03/12	89	180.08	13	179.96	178.50	76	18,186	0.42%
2020/03/11	11	205.68	12	197.00	197.00	-1	18,095	-0.01%
2020/03/10	24	197.42	10	201.80	206.00	14	17,973	0.08%
2020/03/09	42	202.80	43	198.59	198.50	-1	17,818	-0.01%
2020/03/06	28	209.86	23	209.13	209.00	5	17,862	0.03%
2020/03/05	43	213.28	43	214.06	214.00	0	17,826	0.00%
2020/03/04	47	214.47	45	210.54	210.50	2	17,700	0.01%
2020/03/03	52	223.40	43	217.92	217.00	9	17,473	0.05%
2020/03/02	13	210.31	16	218.84	218.00	-3	17,411	-0.02%
2020/02/27	67	221.80	50	214.60	213.00	17	17,278	0.10%
2020/02/26	51	236.59	24	231.06	228.50	27	16,976	0.16%
2020/02/25	12	248.33	31	250.98	248.50	-19	16,459	-0.12%
2020/02/24	0	0.00	6	238.50	241.00	-6	15,814	-0.04%
2020/02/21	1	237.00	4	238.63	239.50	-3	15,703	-0.02%
2020/02/20	2	238.50	6	237.25	236.50	-4	15,544	-0.03%
2020/02/19	3	234.50	0	0.00	235.00	3	15,441	0.02%
2020/02/18	23	240.20	14	245.43	235.00	9	15,240	0.06%
2020/02/17	3	238.67	2	240.25	239.00	1	15,009	0.01%
2020/02/14	3	240.33	7	239.07	242.00	-4	15,180	-0.03%
2020/02/13	9	240.28	1	239.00	235.50	8	15,116	0.05%
2020/02/12	1	242.00	0	0.00	242.50	1	15,200	0.01%
2020/02/11	4	238.75	6	238.75	241.00	-2	15,113	-0.01%
2020/02/10	5	228.90	64	228.12	228.50	-59	14,959	-0.39%
2020/02/07	2	238.75	10	238.00	235.00	-8	14,822	-0.05%
2020/02/06	10	240.60	6	238.00	238.50	4	14,716	0.03%
2020/02/05	11	239.09	84	240.68	234.50	-73	14,526	-0.50%
2020/02/04	7	224.07	25	229.78	236.00	-18	14,414	-0.12%
2020/02/03	11	201.55	17	210.12	216.50	-6	14,334	-0.04%
2020/01/31	21	209.57	22	210.45	210.50	-1	14,243	-0.01%
2020/01/30	18	210.19	1	209.50	209.00	17	14,090	0.12%
2020/01/20	3	230.33	1	230.50	232.00	2	13,931	0.01%
2020/01/17	30	230.73	2	232.00	229.50	28	13,978	0.20%
2020/01/16	2	233.25	1	233.50	233.50	1	13,967	0.01%
2020/01/15	6	235.92	2	231.25	229.50	4	13,882	0.03%
2020/01/14	24	236.13	27	237.04	236.00	-3	13,684	-0.02%
2020/01/13	26	225.35	39	226.29	227.50	-13	13,517	-0.10%
2020/01/10	16	232.63	3	233.33	232.50	13	13,301	0.10%
2020/01/09	13	238.50	23	240.96	236.50	-10	13,192	-0.08%
2020/01/08	25	238.24	67	239.43	236.00	-42	13,095	-0.32%
2020/01/07	53	231.35	14	232.75	235.00	39	12,912	0.30%
2020/01/06	17	252.65	6	253.83	252.50	11	12,570	0.09%
2020/01/03	11	253.95	14	253.86	255.50	-3	12,538	-0.02%
2020/01/02	11	240.41	6	239.67	239.50	5	12,203	0.04%
2019/12/31	10	233.85	20	237.73	239.00	-10	12,072	-0.08%
2019/12/30	23	228.13	10	229.30	230.00	13	11,647	0.11%
2019/12/27	6	213.75	10	217.00	219.00	-4	11,373	-0.04%
2019/12/26	8	212.00	7	210.71	208.50	1	11,297	0.01%
2019/12/25	14	210.71	11	211.55	211.50	3	11,741	0.03%
2019/12/24	8	198.75	20.5	202.89	208.00	-12.5	11,801	-0.11%
2019/12/23	1	190.00	2	189.25	190.50	-1	11,530	-0.01%
2019/12/20	6	188.58	12	188.46	189.00	-6	11,406	-0.05%
2019/12/19	6	184.17	3	184.00	184.00	3	11,044	0.03%
2019/12/18	10	184.00	12	183.71	183.50	-2	11,011	-0.02%
2019/12/17	1	187.00	1	185.50	184.50	0	10,951	0.00%
2019/12/16	1	186.50	13	186.88	187.00	-12	10,887	-0.11%
2019/12/13	11	182.68	10	183.50	183.50	1	10,801	0.01%
2019/12/12	8	183.00	6	182.75	182.50	2	10,785	0.02%
2019/12/11	0	0.00	1	185.00	184.00	-1	10,705	-0.01%
2019/12/10	1	182.00	0	0.00	182.50	1	10,605	0.01%
2019/12/09	0	0.00	6	184.67	184.00	-6	10,564	-0.06%
2019/12/06	2	179.50	5	180.30	181.00	-3	10,324	-0.03%
2019/12/05	10	175.75	11	176.09	176.00	-1	10,201	-0.01%
2019/12/04	48	176.57	2	178.00	175.50	46	10,186	0.45%
2019/12/03	2	178.00	6	178.08	177.00	-4	10,186	-0.04%
2019/12/02	38	172.95	0	0.00	173.00	38	9,979	0.38%
2019/11/29	2	172.00	1	170.00	170.00	1	9,953	0.01%
2019/11/28	4	173.63	2	172.50	172.50	2	10,108	0.02%
2019/11/27	0	0.00	4	174.63	176.00	-4	10,466	-0.04%
2019/11/26	2	172.50	3	172.00	171.00	-1	10,336	-0.01%
2019/11/21	1	162.50	1	165.00	165.00	0	10,190	0.00%
2019/11/20	34	165.50	0	0.00	165.50	34	10,185	0.33%
2019/11/19	0	0.00	1	167.50	167.50	-1	10,176	-0.01%
2019/11/18	1	166.00	0	0.00	166.00	1	10,204	0.01%
2019/11/15	4	168.25	1	166.50	166.50	3	10,232	0.03%
2019/11/14	1	167.50	0	0.00	168.50	1	10,269	0.01%
2019/11/13	13	167.65	3	170.50	168.00	10	10,203	0.10%
2019/11/12	2	161.75	2	163.00	163.50	0	9,994	0.00%
2019/11/11	9	161.28	115	160.00	160.00	-106	9,943	-1.07%	大賣/鉅額交易
2019/11/08	11	173.50	1	172.00	172.00	10	9,767	0.10%
2019/11/07	5	177.50	2	176.75	175.00	3	9,722	0.03%
2019/11/06	3	180.00	2	182.50	180.50	1	9,754	0.01%
2019/11/04	2	181.50	1	182.00	182.00	1	9,902	0.01%
2019/11/01	5	178.00	1	181.50	181.50	4	9,970	0.04%
2019/10/31	6	186.58	5	187.60	183.50	1	9,818	0.01%
2019/10/30	1	182.00	13	185.88	187.00	-12	9,665	-0.12%
2019/10/29	2	182.00	2	187.00	182.00	0	9,595	0.00%
2019/10/28	0	0.00	2	186.00	185.00	-2	9,720	-0.02%
2019/10/25	4	185.00	0	0.00	185.50	4	9,791	0.04%
2019/10/24	0	0.00	4	184.00	183.50	-4	9,855	-0.04%
2019/10/23	34	179.99	6	181.17	182.00	28	9,833	0.28%
2019/10/22	5	182.00	0	0.00	182.00	5	9,872	0.05%
2019/10/21	3	185.83	8	184.69	183.50	-5	9,874	-0.05%
2019/10/18	31	182.00	0	0.00	182.50	31	9,840	0.32%
2019/10/17	0	0.00	6	182.42	184.00	-6	9,817	-0.06%
2019/10/16	23	180.41	4	180.25	179.00	19	9,809	0.19%
2019/10/15	40	188.74	19	188.11	185.50	21	9,670	0.22%
2019/10/14	1	184.50	4	185.00	185.00	-3	9,462	-0.03%
2019/10/09	33	180.98	0	0.00	180.00	33	9,319	0.35%
2019/10/08	3	180.00	13	181.15	181.00	-10	9,103	-0.11%
2019/10/07	1	183.00	2	183.25	183.00	-1	8,885	-0.01%
2019/10/04	2	179.00	0	0.00	178.00	2	8,757	0.02%
2019/10/03	2	178.75	4	179.25	179.50	-2	8,774	-0.02%
2019/10/02	4	182.75	4	182.38	182.00	0	8,740	0.00%
2019/10/01	7	178.79	16	183.78	183.00	-9	8,641	-0.10%
2019/09/27	9	171.89	6	171.83	174.50	3	8,311	0.04%
2019/09/26	0	0.00	25.1	167.40	167.50	-25.1	8,065	-0.31%
2019/09/25	1	158.50	5	157.00	158.00	-4	7,722	-0.05%
2019/09/24	3	161.67	2	160.00	159.50	1	7,907	0.01%
2019/09/19	7	163.14	1	162.00	162.00	6	7,996	0.08%
2019/09/18	0	0.00	2	162.50	163.00	-2	8,082	-0.02%
2019/09/17	0	0.00	3.1	162.94	161.00	-3.1	8,147	-0.04%
2019/09/12	1	160.00	5	159.40	159.50	-4	8,653	-0.05%
2019/09/11	3	157.33	1	158.00	158.00	2	8,719	0.02%
2019/09/10	6	156.58	4	155.13	156.50	2	8,749	0.02%
2019/09/09	4	158.25	1	156.00	156.00	3	8,791	0.03%
2019/09/06	0	0.00	6	163.58	163.00	-6	8,755	-0.07%
2019/09/05	2	162.75	27	162.96	162.50	-25	8,689	-0.29%
2019/09/04	4	160.75	4	161.00	161.00	0	8,600	0.00%
2019/09/03	2	159.75	1	159.00	160.00	1	8,645	0.01%
2019/09/02	12	161.17	3	161.67	160.00	9	8,683	0.10%
2019/08/30	16	158.84	12	157.33	158.00	4	8,695	0.05%
2019/08/29	0	0.00	2	148.25	147.50	-2	8,440	-0.02%
2019/08/28	3	146.83	1	146.00	148.00	2	8,551	0.02%
2019/08/27	1	145.00	1	144.00	144.00	0	8,604	0.00%
2019/08/26	3	143.83	2	144.75	144.50	1	8,724	0.01%
2019/08/23	1	148.50	4	148.00	148.50	-3	8,827	-0.03%
2019/08/22	7	147.21	2	146.25	146.00	5	8,935	0.06%
2019/08/21	0	0.00	4	149.13	147.50	-4	8,975	-0.04%
2019/08/20	4	149.50	0	0.00	149.00	4	9,017	0.04%
2019/08/19	1	150.00	0	0.00	150.00	1	9,090	0.01%
2019/08/16	1	143.50	1	145.00	145.00	0	9,146	0.00%
2019/08/15	0	0.00	29	143.60	142.50	-29	9,183	-0.32%
2019/08/14	1	150.50	2	150.50	149.00	-1	9,207	-0.01%
2019/08/13	5	151.80	0	0.00	150.00	5	9,263	0.05%
2019/08/12	1	151.50	2	153.25	154.00	-1	9,326	-0.01%
2019/08/08	11	152.14	9	152.00	151.50	2	9,437	0.02%
2019/08/07	21	169.98	20	165.80	165.50	1	9,453	0.01%
2019/08/06	14	171.64	17	171.94	172.00	-3	9,510	-0.03%
2019/08/05	1	177.50	2	178.25	175.00	-1	9,627	-0.01%
2019/08/02	5	175.90	7	176.71	176.50	-2	9,707	-0.02%
2019/08/01	0	0.00	5	178.80	180.00	-5	9,725	-0.05%
2019/07/31	1	176.00	2	175.50	177.00	-1	9,796	-0.01%
2019/07/30	7	180.43	7	179.14	177.00	0	9,848	0.00%
2019/07/29	13	177.96	4	178.38	178.00	9	9,823	0.09%
2019/07/26	6	174.58	2	176.00	177.50	4	9,832	0.04%
2019/07/25	10	169.90	2	170.50	172.00	8	9,757	0.08%
2019/07/24	1	168.50	0	0.00	168.50	1	9,869	0.01%
2019/07/23	0	0.00	1	166.50	165.50	-1	10,150	-0.01%
2019/07/22	3	164.83	0	0.00	165.00	3	10,210	0.03%
2019/07/19	9	168.56	2	168.50	169.00	7	10,352	0.07%
2019/07/18	2	169.50	0	0.00	168.50	2	10,435	0.02%
2019/07/17	32	173.00	2	172.50	172.50	30	10,519	0.29%
2019/07/16	12	173.75	3	174.00	174.00	9	10,643	0.08%
2019/07/12	3	170.00	0	0.00	172.50	3	10,891	0.03%
2019/07/11	10	171.70	5	172.80	170.50	5	11,136	0.04%
2019/07/10	5	170.40	4	170.63	172.00	1	11,227	0.01%
2019/07/09	11	169.00	7	168.86	168.00	4	11,269	0.04%
2019/07/08	3	177.33	3	176.00	175.50	0	11,343	0.00%
2019/07/05	7	180.50	3	180.33	180.00	4	11,643	0.03%
2019/07/04	18	181.00	8	181.06	181.00	10	11,724	0.09%
2019/07/03	3	174.00	8	174.88	173.50	-5	11,837	-0.04%
2019/07/02	9	170.17	11	172.05	172.00	-2	11,794	-0.02%
2019/07/01	9	168.72	17	169.06	169.50	-8	11,839	-0.07%
2019/06/28	8.1	163.76	0	0.00	164.00	8.1	11,765	0.07%
2019/06/27	0	0.00	2	164.75	164.00	-2	12,070	-0.02%
2019/06/26	3	162.83	4	163.25	163.00	-1	12,199	-0.01%
2019/06/25	2	164.00	5	164.00	162.50	-3	12,310	-0.02%
2019/06/24	3	162.33	1	165.00	167.00	2	12,404	0.02%
2019/06/21	8	165.31	10	162.90	162.00	-2	12,386	-0.02%
2019/06/20	6	165.17	25	164.70	165.50	-19	12,365	-0.15%
2019/06/19	10	155.15	12	154.63	155.00	-2	12,199	-0.02%
2019/06/18	9	154.17	1	152.00	152.00	8	12,204	0.07%
2019/06/17	2	151.25	1	153.00	155.00	1	12,313	0.01%
2019/06/14	2	151.00	2	151.00	151.00	0	12,334	0.00%
2019/06/13	5	150.20	0	0.00	149.50	5	12,405	0.04%
2019/06/11	2	148.00	5	149.90	151.00	-3	12,806	-0.02%
2019/06/10	8	147.75	11	150.23	150.00	-3	12,812	-0.02%
2019/06/06	8	149.63	3	147.17	146.50	5	12,917	0.04%
2019/06/05	17	161.03	6	156.33	155.00	11	12,844	0.09%
2019/06/04	5	160.20	3	159.17	158.50	2	12,875	0.02%
2019/06/03	3	159.00	2	158.00	157.00	1	12,920	0.01%
2019/05/31	6	159.33	4	159.75	159.00	2	12,944	0.02%
2019/05/30	5	157.90	0	0.00	156.00	5	12,919	0.04%
2019/05/29	2	157.00	3	158.50	160.50	-1	12,979	-0.01%
2019/05/28	1	155.00	3	155.17	156.00	-2	13,367	-0.01%
2019/05/27	2	154.25	1	153.50	153.50	1	13,712	0.01%
2019/05/24	1	157.00	0	0.00	154.00	1	13,955	0.01%
2019/05/23	1	160.50	4	158.25	157.00	-3	14,456	-0.02%
2019/05/22	6	167.83	5	165.70	164.00	1	14,594	0.01%
2019/05/21	3	163.83	2	166.00	167.50	1	14,954	0.01%
2019/05/20	7	166.57	2	165.50	163.50	5	15,046	0.03%
2019/05/17	3	165.17	4	164.75	164.00	-1	15,252	-0.01%
2019/05/16	4	166.63	1	165.50	164.00	3	15,513	0.02%
2019/05/15	0	0.00	1	170.50	170.50	-1	15,760	-0.01%
2019/05/14	3	163.67	3	161.67	166.00	0	16,282	0.00%
2019/05/13	9	173.22	12	165.04	163.00	-3	16,483	-0.02%
2019/05/10	6	177.58	8	177.19	176.00	-2	16,440	-0.01%
2019/05/09	13	176.35	5	175.20	174.00	8	16,346	0.05%
2019/05/08	5	177.90	5	177.70	180.50	0	16,422	0.00%
2019/05/07	9	182.83	6	181.08	180.50	3	16,671	0.02%
2019/05/06	6	181.58	11	182.14	180.00	-5	16,917	-0.03%
2019/05/03	23	187.54	15	188.83	187.50	8	16,800	0.05%
2019/05/02	7	188.07	5	188.10	190.00	2	16,783	0.01%
2019/04/30	8	184.69	9	189.00	189.00	-1	16,826	-0.01%
2019/04/29	29	190.38	5	189.20	185.00	24	16,806	0.14%
2019/04/26	2	207.50	2	204.75	204.50	0	16,612	0.00%
2019/04/25	5	202.10	5	206.80	209.00	0	16,732	0.00%
2019/04/24	9	211.56	6	209.25	208.50	3	16,749	0.02%
2019/04/23	5	212.90	2	213.50	212.50	3	16,918	0.02%
2019/04/22	53	224.35	61	218.16	218.00	-8	16,877	-0.05%
2019/04/19	22	225.09	7	224.29	224.00	15	17,096	0.09%
2019/04/18	72	226.81	65	229.10	220.50	7	17,259	0.04%
2019/04/17	66	221.70	89	225.23	225.00	-23	17,397	-0.13%
2019/04/16	31	213.68	35	213.51	213.00	-4	17,193	-0.02%
2019/04/15	31	210.02	33	211.85	212.00	-2	17,210	-0.01%
2019/04/12	27	209.85	18	205.06	206.00	9	17,431	0.05%
2019/04/11	4	208.13	23	209.70	207.00	-19	17,404	-0.11%
2019/04/10	45	204.79	29	204.36	204.00	16	17,108	0.09%
2019/04/09	7	206.00	34	203.41	206.00	-27	17,053	-0.16%
2019/04/08	4	196.88	3	198.00	195.00	1	16,913	0.01%
2019/04/03	6	195.83	8	197.13	196.00	-2	17,042	-0.01%
2019/04/02	2	194.00	18	194.42	192.00	-16	17,040	-0.09%
2019/04/01	37	192.92	3	196.17	193.00	34	17,076	0.20%
2019/03/29	3	198.83	19	199.53	200.00	-16	16,838	-0.10%
2019/03/28	1	196.00	1	195.50	195.00	0	17,083	0.00%
2019/03/27	5	192.40	8	193.63	197.00	-3	17,277	-0.02%
2019/03/26	1	190.00	1	190.50	190.50	0	17,363	0.00%
2019/03/25	9	187.89	4	189.00	188.00	5	17,546	0.03%
2019/03/22	7	194.36	10	195.60	194.50	-3	17,700	-0.02%
2019/03/21	2	190.75	2	190.00	192.00	0	17,885	0.00%
2019/03/20	0	0.00	30	190.13	190.00	-30	18,320	-0.16%
2019/03/19	4	187.75	1	186.00	187.00	3	18,539	0.02%
2019/03/18	20	190.45	6	190.33	189.00	14	19,030	0.07%
2019/03/15	8	187.63	8	188.69	187.00	0	19,336	0.00%
2019/03/14	2	183.75	2	183.50	183.00	0	19,702	0.00%
2019/03/13	5	181.00	8	182.38	185.00	-3	20,134	-0.01%
2019/03/12	6	181.00	8	181.25	180.00	-2	20,526	-0.01%
2019/03/11	2	176.00	2	178.50	181.00	0	21,051	0.00%
2019/03/08	1	172.50	4	175.13	178.00	-3	21,080	-0.01%
2019/03/07	6	178.50	2	173.50	178.00	4	21,465	0.02%
2019/03/06	4	183.00	4	183.75	183.00	0	21,878	0.00%
2019/03/05	5	182.70	0	0.00	182.50	5	22,386	0.02%
2019/03/04	2	181.75	0	0.00	186.00	2	22,659	0.01%
2019/02/27	38	182.71	6	184.33	181.00	32	22,734	0.14%
2019/02/26	14	200.82	11	200.14	194.50	3	22,660	0.01%
2019/02/25	15.2	200.55	15	199.33	199.00	0.2	22,927	0.00%
2019/02/22	12	198.04	11	200.55	197.00	1	23,165	0.00%
2019/02/21	4	194.38	4	195.50	197.50	0	23,107	0.00%
2019/02/20	5	194.30	9	194.50	193.00	-4	23,293	-0.02%
2019/02/19	4	189.38	1	190.00	188.50	3	23,828	0.01%
2019/02/18	3	188.17	6	189.33	189.00	-3	24,253	-0.01%
2019/02/15	18	189.50	14	185.50	184.50	4	24,650	0.02%
2019/02/14	6	197.92	2	196.50	195.50	4	24,932	0.02%
2019/02/13	18	190.58	26	196.56	198.50	-8	25,261	-0.03%
2019/02/12	9	175.33	21	179.29	180.50	-12	25,494	-0.05%
2019/02/11	5	171.70	3	171.50	171.00	2	25,993	0.01%
2019/01/30	6	171.67	5	171.70	171.00	1	26,747	0.00%
2019/01/29	13	169.85	8	170.75	171.50	5	27,304	0.02%
2019/01/28	7	178.14	6	175.75	174.50	1	27,836	0.00%
2019/01/25	6	171.00	16	170.56	175.00	-10	28,164	-0.04%
2019/01/24	12	166.46	13	165.35	164.00	-1	28,323	0.00%
2019/01/23	2	162.25	6	163.83	166.00	-4	28,942	-0.01%
2019/01/22	6	164.58	1	163.00	163.00	5	29,421	0.02%
2019/01/21	3	169.83	3	170.33	168.00	0	29,895	0.00%
2019/01/18	2	164.25	4	164.25	166.00	-2	30,475	-0.01%
2019/01/17	2	165.00	9	166.28	162.50	-7	30,799	-0.02%
2019/01/16	3	164.00	5	163.10	164.00	-2	31,293	-0.01%
2019/01/15	36	159.28	39	159.35	162.50	-3	31,574	-0.01%
2019/01/14	5	156.10	4	155.50	156.50	1	31,733	0.00%
2019/01/11	18	157.92	15	159.30	155.00	3	32,236	0.01%
2019/01/10	6	155.42	5	154.60	154.50	1	32,511	0.00%
2019/01/09	9	154.61	17	156.32	157.50	-8	32,654	-0.02%
2019/01/07	3	146.83	8	146.50	148.00	-5	33,249	-0.02%
2019/01/04	9	139.17	8	139.75	140.00	1	33,772	0.00%
2019/01/03	6	151.83	6	150.92	144.50	0	33,796	0.00%
2019/01/02	4	154.00	0	0.00	154.00	4	34,304	0.01%
2018/12/28	7	156.86	4	154.00	154.00	3	35,035	0.01%
2018/12/27	4	157.50	9	156.39	156.50	-5	35,617	-0.01%
2018/12/26	5	154.90	4	155.75	149.50	1	35,767	0.00%
2018/12/25	3	154.33	3	155.00	155.00	0	35,793	0.00%
2018/12/24	3	157.50	2	160.50	160.00	1	36,010	0.00%
2018/12/22	1	158.00	2	157.25	158.00	-1	36,221	0.00%
2018/12/21	6	158.17	3	158.00	160.00	3	36,796	0.01%
2018/12/20	2	158.50	0	0.00	155.50	2	36,824	0.01%
2018/12/19	31	163.98	31	163.00	162.00	0	36,803	0.00%
2018/12/18	13	162.15	13	160.77	160.50	0	36,925	0.00%
2018/12/17	21	165.26	21	164.38	165.00	0	37,183	0.00%
2018/12/14	15	160.63	18	163.06	165.50	-3	37,578	-0.01%
2018/12/13	18	167.06	24	168.25	164.00	-6	37,772	-0.02%
2018/12/12	2	171.75	4	172.13	172.50	-2	37,705	-0.01%
2018/12/11	16	168.00	15	168.13	167.50	1	37,633	0.00%
2018/12/10	41	171.60	22	168.80	167.50	19	37,694	0.05%
2018/12/07	12	185.08	20	184.53	184.50	-8	37,629	-0.02%
2018/12/06	59	188.88	32	187.30	183.50	27	37,420	0.07%
2018/12/05	26	201.98	14	204.11	203.50	12	37,372	0.03%
2018/12/04	29	210.69	11	210.23	210.50	18	37,491	0.05%
2018/12/03	2	203.00	8	204.13	206.00	-6	37,334	-0.02%
2018/11/30	9	184.00	24	185.88	187.50	-15	37,672	-0.04%
2018/11/29	11	183.00	13	182.88	179.00	-2	37,535	-0.01%
2018/11/28	16	180.72	23	178.33	178.00	-7	37,692	-0.02%
2018/11/27	22	168.41	27	169.00	172.50	-5	37,412	-0.01%
2018/11/26	15	166.33	12	166.38	167.00	3	37,304	0.01%
2018/11/23	48	162.99	48	164.19	162.00	0	37,320	0.00%
2018/11/22	34	169.87	18	171.78	165.50	16	37,269	0.04%
2018/11/21	10	166.30	13	167.54	172.50	-3	37,278	-0.01%
2018/11/20	14	166.18	15	166.60	164.00	-1	37,202	0.00%
2018/11/19	12	167.33	4	167.50	166.50	8	37,144	0.02%
2018/11/16	40	169.33	51	168.38	165.50	-11	37,004	-0.03%
2018/11/15	2	160.00	11	162.05	164.00	-9	36,272	-0.02%
2018/11/14	57	159.73	40	160.49	158.00	17	36,215	0.05%
2018/11/13	15	147.07	7	150.21	157.00	8	36,005	0.02%
2018/11/12	21	153.88	16	155.53	154.00	5	36,022	0.01%
2018/11/09	34	157.88	35	157.10	162.00	-1	35,771	0.00%
2018/11/08	18	161.06	16	162.00	154.00	2	35,269	0.01%
2018/11/07	30	144.72	52	148.32	156.00	-22	34,929	-0.06%
2018/11/06	27	148.70	17	152.03	142.00	10	34,452	0.03%
2018/11/05	9	156.67	8	157.31	157.50	1	34,168	0.00%
2018/11/02	7	154.29	10	156.55	157.50	-3	33,749	-0.01%
2018/11/01	1	142.00	5	138.50	143.50	-4	33,412	-0.01%
2018/10/31	5	127.02	15	127.53	130.50	-10	33,151	-0.03%
2018/10/30	11	125.50	8	122.75	119.00	3	32,659	0.01%
2018/10/29	16	127.88	20	127.33	131.50	-4	32,563	-0.01%
2018/10/26	5	129.00	7	131.57	127.00	-2	32,201	-0.01%
2018/10/25	15	131.87	3	132.33	128.50	12	31,833	0.04%
2018/10/24	50	146.61	25	143.92	142.50	25	31,832	0.08%
2018/10/23	3	156.00	4	159.63	148.50	-1	31,323	0.00%
2018/10/22	19	157.47	17	158.74	162.00	2	30,979	0.01%
2018/10/19	10	166.75	9	165.17	163.00	1	30,862	0.00%
2018/10/18	10	175.65	9	176.06	176.50	1	30,534	0.00%
2018/10/17	1	176.50	1	180.00	170.50	0	30,245	0.00%
2018/10/16	6	174.00	5	173.30	171.50	1	30,179	0.00%
2018/10/15	14	167.36	14	168.21	168.50	0	30,007	0.00%
2018/10/12	12	162.33	26	163.63	165.00	-14	29,748	-0.05%
2018/10/11	19	156.97	13	158.42	156.50	6	29,434	0.02%
2018/10/09	4	172.88	4	175.75	173.50	0	29,344	0.00%
2018/10/08	15	169.07	12	172.75	172.00	3	28,780	0.01%
2018/10/05	27	198.59	29	188.90	183.00	-2	28,198	-0.01%
2018/10/04	5	205.50	4	206.75	203.00	1	27,748	0.00%
2018/10/03	8	208.69	1	203.50	205.00	7	27,498	0.03%
2018/10/02	5	213.00	6	215.92	208.00	-1	27,455	0.00%
2018/10/01	5	210.40	2	211.00	211.50	3	27,457	0.01%
2018/09/28	20	212.58	20	213.85	213.00	0	27,546	0.00%
2018/09/27	9	219.83	17	218.29	212.00	-8	27,105	-0.03%
2018/09/26	1	233.00	1.2	230.46	227.00	-0.2	26,961	0.00%
2018/09/25	6	233.58	7	233.43	234.50	-1	27,071	0.00%
2018/09/21	5	228.40	6	230.92	235.00	-1	27,043	0.00%
2018/09/20	7	221.29	10	222.10	223.00	-3	26,835	-0.01%
2018/09/19	17	235.38	5	239.10	221.50	12	26,384	0.05%
2018/09/18	7	243.57	2	244.75	234.50	5	26,059	0.02%
2018/09/17	2	252.75	4	251.63	253.00	-2	25,760	-0.01%
2018/09/14	6	246.50	12	244.38	251.50	-6	25,582	-0.02%
2018/09/13	16	243.78	9	247.06	233.50	7	25,169	0.03%
2018/09/12	8	238.88	11	238.64	240.50	-3	25,005	-0.01%
2018/09/11	23	249.61	7	250.43	247.00	16	24,883	0.06%
2018/09/10	18	243.36	14	243.82	247.00	4	24,401	0.02%
2018/09/07	8	247.19	20	246.83	238.00	-12	23,974	-0.05%
2018/09/06	22	264.64	17	264.29	256.50	5	23,467	0.02%
2018/09/05	12	277.25	10	278.50	267.00	2	23,089	0.01%
2018/09/04	7	286.93	10	279.60	283.50	-3	22,846	-0.01%
2018/09/03	26	295.38	0	0.00	283.50	26	22,246	0.12%
2018/08/31	11	311.27	8	314.13	314.50	3	22,018	0.01%
2018/08/30	5	314.00	2	312.50	312.50	3	22,071	0.01%
2018/08/29	5	311.10	9	310.61	315.00	-4	21,949	-0.02%
2018/08/28	52	315.46	5	312.10	303.00	47	21,744	0.22%
2018/08/27	7	300.79	8	298.25	308.50	-1	21,249	0.00%
2018/08/24	3	276.83	8	270.88	280.50	-5	20,990	-0.02%
2018/08/23	9	266.50	12	271.79	264.00	-3	21,241	-0.01%
2018/08/22	38	278.78	4	280.38	275.00	34	21,312	0.16%
2018/08/21	11	278.50	6	281.92	282.50	5	21,310	0.02%
2018/08/20	10	261.30	11	266.59	278.50	-1	21,135	0.00%
2018/08/17	60	279.23	47	267.31	261.00	13	21,063	0.06%
2018/08/16	11	259.09	16	266.34	270.00	-5	20,840	-0.02%
2018/08/15	8	243.25	8	244.63	245.50	0	20,887	0.00%
2018/08/14	3	247.17	2	252.00	252.00	1	20,817	0.00%
2018/08/13	4	250.75	3	250.83	244.00	1	20,314	0.00%
2018/08/10	19	283.08	16	288.41	271.00	3	19,989	0.02%
2018/08/09	5	299.30	5	298.70	299.00	0	19,664	0.00%
2018/08/08	10	321.85	1	323.00	295.00	9	19,452	0.05%
2018/08/07	3	309.17	3	310.67	320.50	0	19,197	0.00%
2018/08/06	3	300.83	5	301.60	291.50	-2	18,969	-0.01%
2018/08/03	6	296.67	7	293.64	289.00	-1	18,863	-0.01%
2018/08/02	18	316.28	0	0.00	308.50	18	18,451	0.10%
2018/08/01	20.1	347.10	20	343.13	342.50	0.1	18,298	0.00%
2018/07/31	26	356.44	11	364.36	347.00	15	17,989	0.08%
2018/07/30	3	398.50	1	387.00	382.00	2	17,887	0.01%
2018/07/27	4	425.50	3	426.00	424.00	1	18,156	0.01%
2018/07/26	6	420.08	7	425.64	420.50	-1	18,569	-0.01%
2018/07/25	3	413.00	7.8	398.21	415.00	-4.8	18,642	-0.03%
2018/07/24	2	383.75	3	388.52	391.00	-1	18,778	-0.01%
2018/07/23	5	356.60	4	351.63	369.50	1	18,700	0.01%
2018/07/20	4	353.88	1	371.00	344.00	3	18,499	0.02%
2018/07/19	6	381.58	2	376.75	382.00	4	18,355	0.02%
2018/07/18	43	419.55	59	383.78	383.50	-16	18,399	-0.09%
2018/07/17	26	399.10	22	399.68	412.00	4	18,211	0.02%
2018/07/16	21	436.57	4	412.25	405.50	17	18,356	0.09%
2018/07/13	3	444.00	4	445.50	435.50	-1	18,736	-0.01%
2018/07/12	1	437.50	4	420.50	438.00	-3	18,883	-0.02%
2018/07/11	8	402.63	6	403.42	406.50	2	19,266	0.01%
2018/07/10	6	407.75	10	406.35	414.50	-4	19,343	-0.02%
2018/07/09	10	411.60	13	419.65	396.00	-3	19,177	-0.02%
2018/07/06	11	402.14	4	405.75	410.00	7	18,816	0.04%
2018/07/05	6	421.75	3	443.50	418.00	3	18,552	0.02%
2018/07/04	8	453.31	8	441.56	451.50	0	18,560	0.00%
2018/07/03	1	454.50	1	480.37	450.00	0	18,296	0.00%
2018/07/02	0	0.00	3	441.96	458.50	-3	17,979	-0.02%
2018/06/29	14	402.07	14	406.86	417.00	0	17,729	0.00%
2018/06/28	2	379.75	3.1	382.95	390.00	-1.1	17,478	-0.01%
2018/06/27	2	376.50	3	381.90	372.50	-1	17,477	-0.01%
2018/06/26	0	0.00	1.1	352.31	358.50	-1.1	17,256	-0.01%
2018/06/25	0	0.00	1	330.50	326.00	-1	17,216	-0.01%
2018/06/22	7	333.29	4	327.00	320.50	3	17,293	0.02%
2018/06/21	3	355.33	1.1	349.04	350.00	1.9	17,171	0.01%
2018/06/20	2	356.00	2	378.25	357.00	0	17,200	0.00%
2018/06/19	2	402.25	2	396.50	394.00	0	17,286	0.00%
2018/06/15	5	409.80	5	403.00	411.00	0	17,344	0.00%
2018/06/14	1	394.00	1	404.00	394.00	0	17,317	0.00%
2018/06/13	8	404.31	6	397.58	405.00	2	17,391	0.01%
2018/06/12	0	0.00	2	405.00	407.00	-2	17,416	-0.01%
2018/06/11	2	414.00	11.7	417.63	414.50	-9.7	17,489	-0.06%
2018/06/08	0	0.00	3	411.14	407.50	-3	17,540	-0.02%
2018/06/07	2	415.25	4	410.27	415.50	-2	17,441	-0.01%
2018/06/06	3	377.00	4	390.25	390.50	-1	17,153	-0.01%
2018/06/05	1	380.50	2	362.50	355.00	-1	16,994	-0.01%
2018/06/04	3	383.67	1	378.00	378.00	2	16,800	0.01%
2018/06/01	3	376.83	4	383.33	378.00	-1	16,659	-0.01%
2018/05/31	5	392.00	36	389.68	387.50	-31	16,539	-0.19%
2018/05/30	7	366.79	8.1	374.00	385.00	-1.1	15,925	-0.01%
2018/05/29	4	367.25	1	362.12	366.50	3	15,659	0.02%
2018/05/28	4.3	357.31	3.1	369.38	373.50	1.2	15,466	0.01%
2018/05/25	2	331.50	6.4	337.29	340.00	-4.4	15,140	-0.03%
2018/05/24	6	302.75	8.1	305.75	314.00	-2.1	14,818	-0.01%
2018/05/23	8	332.00	1	338.50	306.00	7	14,468	0.05%
2018/05/22	6	326.83	8	336.75	340.00	-2	13,948	-0.01%
2018/05/21	0	0.00	9.9	291.22	309.50	-9.9	13,624	-0.07%
2018/05/18	1	281.00	0	0.00	281.50	1	13,546	0.01%
2018/05/17	5	281.70	1	281.50	281.50	4	13,469	0.03%
2018/05/16	4	314.75	0.8	310.50	312.50	3.2	13,429	0.02%
2018/05/15	1	312.50	0	0.00	312.50	1	13,411	0.01%
2018/05/14	0	0.00	3	278.00	284.50	-3	13,411	-0.02%
2018/05/11	2	270.50	0	0.00	259.00	2	13,396	0.01%
2018/05/10	2	256.00	1	256.50	261.00	1	13,388	0.01%
2018/05/09	1	245.00	0	0.00	246.00	1	13,324	0.01%
2018/05/08	4	232.25	1	234.00	232.00	3	13,264	0.02%
2018/05/07	0	0.00	8	238.75	249.50	-8	13,232	-0.06%
2018/05/04	13	229.58	9	232.72	227.00	4	12,909	0.03%
2018/05/03	2	206.75	5	212.60	225.00	-3	12,582	-0.02%
2018/05/02	1	197.00	2	202.00	206.00	-1	12,074	-0.01%
2018/04/30	10	188.70	6	190.75	187.50	4	11,809	0.03%
2018/04/27	1	180.50	2	185.00	188.00	-1	11,518	-0.01%
2018/04/26	5	172.70	5	172.70	171.00	0	11,358	0.00%
2018/04/25	3	173.83	4	171.75	168.00	-1	11,272	-0.01%
2018/04/24	3	179.50	5	179.00	172.00	-2	11,178	-0.02%
2018/04/23	0	0.00	2	179.50	180.00	-2	10,937	-0.02%
2018/04/20	7	174.00	3	168.00	164.00	4	10,913	0.04%
2018/04/19	5	177.20	13	174.96	181.00	-8	10,651	-0.08%
2018/04/18	4	164.25	2	159.25	169.00	2	10,175	0.02%
2018/04/17	8	153.63	4	154.13	157.50	4	9,912	0.04%
2018/04/16	2	138.00	2	141.00	145.50	0	9,297	0.00%
2018/04/13	0	0.00	2.4	131.58	132.50	-2.4	9,036	-0.03%
2018/04/11	2	128.00	1	133.50	129.00	1	8,959	0.01%
2018/04/10	0	0.00	1	126.50	129.50	-1	8,925	-0.01%
2018/04/09	1	121.50	1	119.00	122.00	0	8,811	0.00%
2018/04/03	1	118.50	25	120.00	120.00	-24	8,832	-0.27%
2018/04/02	1	120.50	0	0.00	121.50	1	8,763	0.01%
2018/03/31	2	120.25	2	120.25	120.00	0	8,657	0.00%
2018/03/30	0	0.00	2	122.25	119.00	-2	8,711	-0.02%
2018/03/29	0	0.00	2	116.50	118.50	-2	8,524	-0.02%
2018/03/28	2	114.50	0	0.00	115.00	2	8,432	0.02%
2018/03/27	8	119.00	11	116.59	119.50	-3	8,394	-0.04%
2018/03/26	1	113.00	1	112.50	111.00	0	8,231	0.00%
2018/03/23	9	114.50	13	115.50	112.50	-4	8,240	-0.05%
2018/03/22	3	120.33	15	123.27	119.50	-12	8,166	-0.15%
2018/03/21	1	113.50	1	112.50	112.50	0	7,858	0.00%
2018/03/20	7	112.36	5	110.89	109.50	2	7,735	0.03%
2018/03/19	1	110.00	8.5	109.62	110.00	-7.5	7,620	-0.10%
2018/03/16	2	107.25	4	107.13	105.00	-2	7,456	-0.03%
2018/03/15	12	103.00	26	104.31	106.00	-14	7,295	-0.19%
2018/03/14	1	97.90	2	98.10	98.50	-1	7,094	-0.01%
2018/03/13	0	0.00	2	95.50	96.00	-2	6,960	-0.03%
2018/03/06	1	95.90	3	96.00	95.10	-2	6,992	-0.03%
2018/03/05	0	0.00	1	94.10	93.80	-1	6,990	-0.01%
2018/03/02	0	0.00	3	88.50	91.10	-3	6,972	-0.04%
2018/03/01	2	87.95	3	88.23	89.90	-1	6,982	-0.01%
2018/02/27	6	85.70	28	86.40	86.40	-22	7,003	-0.31%
2018/02/26	12	85.80	10	86.62	87.50	2	7,019	0.03%
2018/02/23	17	84.71	0	0.00	83.30	17	6,937	0.25%
2018/02/21	10	85.60	0	0.00	86.40	10	6,865	0.15%
2018/02/09	2	83.00	0	0.00	84.20	2	6,924	0.03%
2018/02/07	1	90.70	1	92.20	89.20	0	6,924	0.00%
2018/02/06	1	87.80	5	94.10	87.30	-4	6,841	-0.06%
2018/02/02	1	97.40	0	0.00	95.80	1	6,646	0.02%
2018/02/01	5	98.50	0	0.00	98.00	5	6,548	0.08%
2018/01/31	0	0.00	1	98.60	98.30	-1	6,512	-0.02%
2018/01/30	0	0.00	1	98.50	97.50	-1	6,446	-0.02%
2018/01/26	4	92.00	4	91.80	92.20	0	6,257	0.00%
2018/01/25	3	96.57	1	95.80	95.40	2	6,086	0.03%
2018/01/24	6	97.97	5	99.70	98.30	1	6,071	0.02%
2018/01/23	2	103.00	0	0.00	100.00	2	5,920	0.03%
2018/01/22	3	106.17	16	103.00	108.50	-13	5,765	-0.23%
2018/01/19	3	105.83	0	0.00	103.00	3	5,632	0.05%
2018/01/18	1	99.70	1	102.50	103.00	0	5,541	0.00%
2018/01/17	11	94.80	14	94.92	96.40	-3	5,378	-0.06%
2018/01/16	34	96.82	12	98.02	96.30	22	5,247	0.42%
2018/01/15	3	96.30	3.9	96.63	96.60	-0.9	5,072	-0.02%
2018/01/12	5	101.20	0	0.00	101.00	5	4,902	0.10%
2018/01/11	1	102.50	1	107.50	102.50	0	4,819	0.00%
2018/01/10	1	103.00	1	110.00	105.00	0	4,689	0.00%
2018/01/09	6	111.42	0	0.00	109.00	6	4,688	0.13%
2018/01/08	1	112.50	0	0.00	110.00	1	4,666	0.02%
2018/01/05	2	116.00	0	0.00	116.00	2	4,630	0.04%
2018/01/04	0	0.00	2	116.50	117.00	-2	4,571	-0.04%
2018/01/03	5	109.50	6	111.50	111.50	-1	4,456	-0.02%

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

永全券商分點個股進出
永全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

永全 券商分點個股進出 永全 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

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析