華新科 (2492)-兆豐-新竹券商分點個股進出

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
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
3,225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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/30	6	113.67	6	111.50	111.50	0	3,644	0.00%
2024/04/29	5	113.50	0	0.00	114.50	5	3,622	0.14%
2024/04/26	0	0.00	2	107.50	107.00	-2	3,558	-0.06%
2024/04/24	25.1	109.30	15	110.50	110.50	10.1	3,638	0.28%
2024/04/23	10	107.50	12	107.33	107.50	-2	3,755	-0.05%
2024/04/22	30	107.83	11	106.50	106.50	19	3,764	0.50%
2024/04/19	11	107.18	11	104.36	104.00	0	3,792	0.00%
2024/04/18	5	106.00	6	106.58	106.50	-1	3,779	-0.03%
2024/04/17	0	106.00	2	105.50	105.00	-2	3,780	-0.05%
2024/04/16	2	108.00	2	106.50	104.50	0	3,764	0.00%
2024/04/15	14	112.14	14	110.25	110.00	0	3,719	0.00%
2024/04/12	0.1	114.00	0	0.00	114.50	0.1	3,703	0.00%
2024/04/11	0	0.00	0.1	115.00	113.50	-0.1	3,698	0.00%
2024/04/10	1	118.50	1	117.50	117.50	0	3,684	0.00%
2024/04/09	5	117.40	2	117.25	117.50	3	3,712	0.08%
2024/04/08	3.5	120.11	4	119.00	118.00	-0.5	3,718	-0.01%
2024/04/03	16.2	120.99	15	119.00	119.00	1.2	3,669	0.03%
2024/04/02	22	124.54	23	120.91	120.50	-1	3,630	-0.03%
2024/04/01	6	118.83	10	117.65	124.00	-4	3,358	-0.12%
2024/03/29	3.4	115.25	3	113.17	113.00	0.4	3,016	0.01%
2024/03/28	0.1	112.50	5	112.50	111.50	-5	2,842	-0.17%
2024/03/26	0	0.00	4	110.50	109.00	-4	2,790	-0.14%
2024/03/25	5	109.50	0	0.00	109.50	5	2,803	0.18%
2024/03/20	1	110.50	2	110.50	107.00	-1	3,059	-0.03%
2024/03/19	1	108.00	4	107.88	108.00	-3	3,137	-0.10%
2024/03/18	3	107.50	0	0.00	107.50	3	3,172	0.09%
2024/03/15	0	0.00	2	108.00	106.50	-2	3,214	-0.06%
2024/03/14	3	107.33	0	0.00	107.50	3	3,330	0.09%
2024/03/13	0.2	104.00	0	0.00	103.50	0.2	3,348	0.01%
2024/03/11	0	0.00	1	104.00	104.00	-1	3,469	-0.03%
2024/03/08	1.2	103.92	3	103.00	102.50	-1.8	3,657	-0.05%
2024/03/07	0.2	105.50	0	0.00	104.50	0.2	3,746	0.01%
2024/03/06	0.2	107.50	0	0.00	107.00	0.2	3,982	0.01%
2024/03/05	0.1	109.00	1.2	108.08	108.00	-1.1	4,272	-0.03%
2024/03/04	0.1	110.00	0	0.00	109.00	0.1	4,763	0.00%
2024/02/29	0	0.00	1	112.50	112.00	-1	4,915	-0.02%
2024/02/27	0	0.00	0.1	109.00	108.50	-0.1	5,122	0.00%
2024/02/26	0	0.00	1	109.50	111.50	-1	5,182	-0.02%
2024/02/21	0	0.00	0.1	114.00	113.00	-0.1	5,245	0.00%
2024/02/20	3	112.33	0	0.00	112.50	3	5,234	0.06%
2024/02/19	16	113.25	8	113.63	114.00	8	5,224	0.15%
2024/02/16	2	111.50	1	110.50	112.50	1	5,225	0.02%
2024/02/15	3	109.33	11	111.00	111.50	-8	5,289	-0.15%
2024/02/01	3	108.00	0	0.00	108.00	3	5,405	0.06%
2024/01/30	0.1	109.00	0	0.00	108.00	0.1	5,591	0.00%
2024/01/26	0	0.00	1.1	108.52	108.00	-1.1	5,968	-0.02%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	0	0.00	2	109.00	109.00	-2	6,635	-0.03%
2024/01/22	11	108.50	0	0.00	108.00	11	6,635	0.17%
2024/01/19	0	0.00	0	106.50	107.50	0	6,628	0.00%
2024/01/18	0	0.00	1.1	107.00	107.00	-1.1	6,594	-0.02%
2024/01/17	16.1	113.88	2.4	107.08	107.00	13.7	6,572	0.21%
2024/01/16	0	0.00	1	112.50	111.00	-1	6,437	-0.02%
2024/01/12	2	110.75	0	0.00	110.00	2	6,378	0.03%
2024/01/11	4	112.50	0	0.00	112.50	4	6,351	0.06%
2024/01/10	1	112.00	1	111.50	111.50	0	6,356	0.00%
2024/01/09	1	113.50	1	113.00	113.00	0	6,372	0.00%
2024/01/04	1	117.50	2	116.00	116.00	-1	6,476	-0.02%
2024/01/03	1.2	118.96	13	118.92	118.00	-11.8	6,470	-0.18%
2024/01/02	0	0.00	1	125.00	121.00	-1	6,421	-0.02%
2023/12/29	3.1	122.18	0	0.00	123.00	3.1	6,388	0.05%
2023/12/28	2.2	122.86	0	0.00	123.00	2.2	6,380	0.03%
2023/12/27	0	0.00	5	122.00	122.00	-5	6,349	-0.08%
2023/12/26	0.2	124.50	2	121.75	122.50	-1.8	6,324	-0.03%
2023/12/25	0	0.00	4	124.25	124.00	-4	6,276	-0.06%
2023/12/21	2	124.50	0	0.00	123.50	2	6,230	0.03%
2023/12/20	5.3	124.59	1	125.00	124.50	4.3	6,209	0.07%
2023/12/19	2.5	125.00	4.2	125.71	125.00	-1.7	6,196	-0.03%
2023/12/18	5	129.40	8	130.50	128.50	-3	6,165	-0.05%
2023/12/15	3	131.50	10.1	131.01	130.50	-7.1	6,163	-0.11%
2023/12/14	3	135.83	2	135.50	134.00	1	6,053	0.02%
2023/12/11	5	139.00	6	135.17	134.50	-1	5,960	-0.02%
2023/12/08	0.6	132.00	2	130.75	132.50	-1.4	5,858	-0.02%
2023/12/07	1	133.00	8	133.13	133.00	-7	5,800	-0.12%
2023/12/06	14	135.14	2	134.50	134.00	12	5,791	0.21%
2023/12/05	7.3	138.09	4	137.13	136.50	3.3	5,742	0.06%
2023/12/04	16	142.03	18.1	140.98	140.50	-2.1	5,676	-0.04%
2023/12/01	20	140.23	17.1	142.11	140.00	2.9	5,655	0.05%
2023/11/30	10.1	137.93	8	139.25	136.50	2.1	5,545	0.04%
2023/11/29	20.3	136.49	30.5	137.47	139.50	-10.2	5,607	-0.18%
2023/11/28	11.9	126.37	5.5	125.95	127.00	6.4	5,566	0.11%
2023/11/27	2	122.00	15	122.00	120.00	-13	5,470	-0.24%
2023/11/24	14	127.36	4	124.88	124.00	10	5,395	0.19%
2023/11/23	12	120.13	2.6	121.61	122.00	9.5	5,097	0.19%
2023/11/22	3	119.50	2.1	118.00	120.00	0.9	4,996	0.02%
2023/11/21	0	0.00	0.3	118.00	116.50	-0.3	4,921	-0.01%
2023/11/20	9	116.06	1.2	116.16	116.00	7.8	4,900	0.16%
2023/11/17	5.1	118.02	0	0.00	119.50	5.1	4,843	0.11%
2023/11/15	1	117.00	1.1	117.50	117.00	-0.1	4,832	0.00%
2023/11/14	2	117.50	0.1	117.00	116.50	1.9	4,799	0.04%
2023/11/13	2	121.75	0	0.00	121.50	2	4,733	0.04%
2023/11/10	0.7	121.77	1	121.00	121.50	-0.4	4,696	-0.01%
2023/11/09	1	125.00	4	125.00	124.00	-3	4,613	-0.07%
2023/11/08	0	0.00	1.1	123.55	123.50	-1.1	4,562	-0.02%
2023/11/07	3	125.00	1	124.00	124.50	2	4,481	0.04%
2023/11/06	2	122.50	2	122.50	123.50	0	4,397	0.00%
2023/11/03	14.3	122.55	20	122.75	122.00	-5.7	4,290	-0.13%
2023/11/02	31	117.76	37.1	118.11	118.50	-6.1	4,019	-0.15%
2023/11/01	8.1	112.00	12.1	113.64	111.00	-4	3,663	-0.11%
2023/10/31	8	104.50	0	0.00	104.50	8	3,393	0.24%
2023/10/26	0	0.00	1	103.50	103.50	-1	3,399	-0.03%
2023/10/23	1	107.00	0	0.00	106.50	1	3,406	0.03%
2023/10/19	1	105.00	1	106.00	106.00	0	3,429	0.00%
2023/10/17	3	108.50	0	0.00	107.00	3	3,445	0.09%
2023/10/16	0	0.00	6	107.92	108.50	-6	3,457	-0.17%
2023/10/13	2	106.75	7	106.43	108.00	-5	3,490	-0.14%
2023/10/12	2	106.50	4	106.25	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	3	100.83	102.00	-3	3,454	-0.09%
2023/10/03	1.5	101.33	2	101.00	100.50	-0.5	3,477	-0.01%
2023/10/02	0	0.00	2	103.50	103.50	-2	3,476	-0.06%
2023/09/27	0.4	101.00	0	0.00	102.00	0.4	3,494	0.01%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/21	3	100.30	0	0.00	99.60	3	3,548	0.08%
2023/09/20	3.1	105.43	1	107.50	103.50	2.1	3,493	0.06%
2023/09/19	6	108.75	5	107.80	106.00	1	3,442	0.03%
2023/09/18	4	107.25	4	109.13	108.00	0	3,369	0.00%
2023/09/15	1	108.00	0	0.00	108.00	1	3,331	0.03%
2023/09/13	0	0.00	0	106.50	105.50	0	3,280	0.00%
2023/09/12	1	106.00	0	0.00	106.00	1	3,264	0.03%
2023/09/11	0	0.00	1	105.00	105.00	-1	3,251	-0.03%
2023/09/08	0	0.00	2.3	104.65	106.00	-2.3	3,229	-0.07%
2023/09/07	4	107.88	0	0.00	106.50	4	3,205	0.12%
2023/09/06	1	106.00	0	0.00	111.00	1	3,129	0.03%
2023/09/05	0	0.00	4	108.25	107.50	-4	3,044	-0.13%
2023/09/04	43	109.48	38.1	107.93	107.00	4.9	2,971	0.17%
2023/09/01	2.1	107.75	19.8	104.48	108.00	-17.7	2,638	-0.67%
2023/08/31	1	98.40	1.1	98.50	98.60	-0.1	2,250	0.00%
2023/08/22	0	0.00	0.1	96.40	96.30	-0.1	2,500	0.00%
2023/08/21	0.1	94.60	0	0.00	94.90	0.1	2,482	0.00%
2023/08/18	0	0.00	2.1	95.25	94.50	-2.1	2,490	-0.08%
2023/08/15	0	91.10	0	0.00	91.10	0	2,505	0.00%
2023/08/14	1	91.50	0	0.00	91.10	1	2,540	0.04%
2023/08/10	0	0.00	1.5	90.63	90.00	-1.5	2,589	-0.06%
2023/08/09	2.1	90.99	0	0.00	90.30	2.1	2,610	0.08%
2023/08/08	0	92.00	0	0.00	91.30	0	2,629	0.00%
2023/08/04	0	93.40	0	0.00	93.00	0	2,678	0.00%
2023/07/31	0	0.00	1	94.90	94.90	-1	2,977	-0.03%
2023/07/28	1	93.50	0	0.00	95.70	1	2,962	0.03%
2023/07/26	3	94.67	0	0.00	94.00	3	2,922	0.10%
2023/07/24	0	0.00	3	95.30	94.10	-3	2,945	-0.10%
2023/07/20	0	0.00	3	99.73	99.80	-3	2,954	-0.10%
2023/07/19	2	99.30	0	0.00	98.50	2	2,970	0.07%
2023/07/18	0.5	98.80	3.5	99.18	99.30	-3	3,009	-0.10%
2023/07/17	4.4	100.40	2	97.00	100.50	2.4	2,991	0.08%
2023/07/14	1	98.00	0	0.00	97.90	1	2,973	0.03%
2023/07/13	0	0.00	0.4	97.24	96.40	-0.4	3,004	-0.01%
2023/07/12	0.1	95.90	0	0.00	95.60	0.1	3,029	0.00%
2023/07/07	0	94.90	0	0.00	94.70	0	3,602	0.00%
2023/07/03	0.1	96.70	0	0.00	96.50	0.1	3,832	0.00%
2023/06/30	0	95.90	2	96.20	95.40	-2	3,864	-0.05%
2023/06/29	1	96.90	2	97.00	96.80	-1	3,841	-0.03%
2023/06/28	0.4	93.80	0	0.00	93.70	0.4	3,778	0.01%
2023/06/27	1.1	94.69	0	0.00	93.60	1.1	3,781	0.03%
2023/06/21	0.7	95.72	0	0.00	94.90	0.7	3,782	0.02%
2023/06/20	0.6	95.27	0	0.00	94.80	0.6	3,767	0.01%
2023/06/14	0	0.00	2	95.80	95.70	-2	3,742	-0.05%
2023/06/12	3	94.47	0	0.00	94.80	3	3,752	0.08%
2023/06/08	1.1	95.95	0	0.00	95.10	1.1	3,694	0.03%
2023/06/06	0	0.00	6	101.18	99.00	-6	3,634	-0.17%
2023/06/05	0.4	105.00	1	105.00	104.50	-0.6	3,576	-0.02%
2023/06/02	6.8	104.82	1	105.50	105.50	5.8	3,542	0.16%
2023/06/01	0	0.00	12	103.25	102.50	-12	3,538	-0.34%
2023/05/31	4	104.00	8	102.69	104.00	-4	3,541	-0.11%
2023/05/30	0	99.95	0	0.00	100.00	0	3,488	0.00%
2023/05/22	0.2	99.50	0	0.00	100.50	0.2	3,656	0.00%
2023/05/19	0	0.00	2	100.00	98.60	-2	3,757	-0.05%
2023/05/18	1	99.50	0	0.00	100.00	1	3,904	0.03%
2023/05/17	0.3	98.57	0	0.00	98.40	0.3	3,903	0.01%
2023/05/16	1	95.90	1	98.30	98.20	0	3,933	0.00%
2023/05/12	4	95.90	0	0.00	95.70	4	3,887	0.10%
2023/05/11	2	99.75	2	96.60	96.60	0	3,945	0.00%
2023/05/10	1	99.90	1	100.00	98.70	0	3,936	0.00%
2023/05/09	3	98.47	1	98.10	99.00	2	3,924	0.05%
2023/05/08	3	102.33	2	101.65	99.80	1	3,908	0.03%
2023/05/05	4	100.85	2	99.92	102.00	2	3,817	0.05%
2023/05/04	0	94.00	0	0.00	94.30	0	3,859	0.00%
2023/05/03	0	95.00	1	94.70	94.60	-1	4,051	-0.02%
2023/04/20	1	104.50	1	102.50	102.00	0	3,892	0.00%
2023/04/19	4	106.00	0	0.00	103.00	4	3,884	0.10%
2023/04/17	4	107.00	0	0.00	107.00	4	3,789	0.11%
2023/04/14	7.1	110.72	19	111.03	110.50	-11.9	3,725	-0.32%
2023/04/13	11	110.50	0	0.00	109.00	11	3,574	0.31%
2023/04/12	9	104.94	10	110.40	110.00	-1	3,373	-0.03%
2023/04/11	1	101.00	8	101.88	102.50	-7	3,130	-0.22%
2023/04/10	6.2	100.47	6	101.08	100.00	0.2	3,037	0.00%
2023/04/07	0	0.00	0.3	94.50	94.70	-0.3	2,876	-0.01%
2023/03/31	1	96.70	1	96.90	96.70	0	2,850	0.00%
2023/03/27	0	0.00	15	96.81	96.60	-15	2,868	-0.52%
2023/03/24	7	97.40	0	0.00	98.00	7	2,895	0.24%
2023/03/23	0.1	96.50	26.1	96.03	96.20	-26	2,865	-0.91%
2023/03/22	2	94.45	2	95.00	95.20	0	2,848	0.00%
2023/03/21	0.1	94.60	0	0.00	94.20	0.1	2,870	0.00%
2023/03/17	10	93.53	0	0.00	92.90	10	2,906	0.34%
2023/03/15	7	94.21	7	95.00	94.70	0	2,884	0.00%
2023/03/13	1	94.40	5	94.40	95.00	-4	2,909	-0.14%
2023/03/10	16	96.55	0	0.00	95.30	16	2,904	0.55%
2023/03/08	10.3	101.00	0.1	101.00	100.50	10.3	2,855	0.36%
2023/03/07	1	102.00	0	102.00	102.00	1	2,838	0.03%
2023/03/01	0.1	98.00	160	96.20	97.10	-159.9	2,690	-5.94%	大賣/鉅額交易
2023/02/24	3.1	100.48	5	100.90	100.50	-1.9	2,619	-0.07%
2023/02/23	0	0.00	0.2	101.00	101.00	-0.2	2,578	-0.01%
2023/02/22	0	0.00	12	98.95	98.10	-12	2,553	-0.47%
2023/02/21	1.2	102.25	24	101.00	101.00	-22.8	2,515	-0.91%
2023/02/17	9	101.50	1	99.90	101.00	8	2,476	0.32%
2023/02/16	163	99.96	12	100.00	100.50	151	2,360	6.40%	大買/鉅額交易
2023/02/15	39	95.03	42	93.62	93.90	-3	2,239	-0.13%
2023/02/14	12	94.62	0	0.00	95.70	12	2,217	0.54%
2023/02/10	0	0.00	6	93.10	93.00	-6	2,224	-0.27%
2023/02/09	18	95.23	18	95.36	94.80	0	2,220	0.00%
2023/02/08	17	98.98	2	98.80	98.70	15	2,154	0.70%
2023/02/03	1	101.50	1.1	101.39	100.00	-0.1	2,200	-0.01%
2023/02/02	8.1	101.64	2	102.75	101.50	6.1	2,212	0.28%
2023/02/01	20	94.05	17.1	96.83	98.80	2.9	2,022	0.14%
2023/01/31	12.2	89.01	0	0.00	89.90	12.2	1,830	0.67%
2023/01/30	3	87.33	0	0.00	87.70	3	1,790	0.17%
2023/01/17	0	0.00	1	83.70	84.00	-1	1,776	-0.06%
2023/01/13	0	0.00	5	86.00	84.10	-5	1,796	-0.28%
2023/01/12	5	85.72	2	86.20	85.80	3	1,816	0.17%
2023/01/11	1	86.30	2	85.65	85.60	-1	1,832	-0.05%
2023/01/10	2	85.30	0	0.00	86.00	2	1,854	0.11%
2023/01/06	2	81.80	0	0.00	82.40	2	1,844	0.11%
2023/01/04	0	0.00	1	80.20	80.90	-1	1,856	-0.05%
2022/12/30	1	79.20	1	79.40	79.00	0	1,868	0.00%
2022/12/27	1	80.10	0	0.00	79.90	1	1,910	0.05%
2022/12/23	1	78.60	0	0.00	78.70	1	1,957	0.05%
2022/12/21	1	77.70	0	0.00	77.50	1	1,990	0.05%
2022/12/20	0	0.00	27	79.30	78.00	-27	1,984	-1.36%
2022/12/15	2	83.00	0	0.00	82.80	2	1,961	0.10%
2022/12/14	2	82.40	2	82.55	83.20	0	1,983	0.00%
2022/12/13	2	83.20	2	82.00	81.90	0	1,988	0.00%
2022/12/07	0	0.00	2	83.55	83.40	-2	1,966	-0.10%
2022/12/05	1	89.30	1	90.20	89.00	0	1,998	0.00%
2022/11/30	1	87.10	1	87.10	87.30	0	1,984	0.00%
2022/11/29	7	84.50	0	0.00	85.40	7	1,979	0.35%
2022/11/24	1	86.30	0	0.00	86.40	1	1,993	0.05%
2022/11/15	2	87.95	0	0.00	88.40	2	1,980	0.10%
2022/11/11	1	88.20	0	0.00	85.60	1	1,977	0.05%
2022/11/09	20	84.00	0	0.00	84.10	20	1,921	1.04%
2022/11/01	5	79.50	5	81.30	81.50	0	1,785	0.00%
2022/10/31	3	76.87	3	77.20	79.00	0	1,729	0.00%
2022/10/27	0	0.00	7	78.30	79.00	-7	1,631	-0.43%
2022/10/25	7	77.30	0	0.00	77.00	7	1,637	0.43%
2022/10/14	0	74.80	0	0.00	75.30	0	1,580	0.00%
2022/10/12	0	0.00	1	74.40	74.80	-1	1,603	-0.06%
2022/09/29	0	75.00	0	0.00	75.20	0	1,690	0.00%
2022/09/27	0	0.00	4	78.70	78.10	-4	1,687	-0.24%
2022/09/26	4	79.55	4	79.23	77.00	0	1,720	0.00%
2022/09/23	0	84.00	0	0.00	83.40	0	1,758	0.00%
2022/09/22	0	0.00	0.5	83.84	84.30	-0.5	1,779	-0.03%
2022/09/21	0	0.00	1	85.20	85.40	-1	1,782	-0.06%
2022/09/19	0	0.00	1	86.90	87.20	-1	1,758	-0.06%
2022/09/15	1	92.70	0	0.00	90.50	1	1,767	0.06%
2022/09/13	0	0.00	1	92.80	92.90	-1	1,776	-0.06%
2022/09/12	1	89.40	0	0.00	92.90	1	1,817	0.06%
2022/09/08	0	0.00	1	85.00	87.40	-1	1,799	-0.06%
2022/09/01	0	90.77	0	0.00	90.20	0	1,837	0.00%
2022/08/24	0	92.60	0	0.00	91.70	0	1,850	0.00%
2022/08/15	1.1	93.91	0	0.00	94.70	1.1	1,914	0.05%
2022/08/09	3	93.50	0	0.00	93.90	3	1,976	0.15%
2022/08/05	0	0.00	0.1	96.40	96.20	-0.1	1,966	0.00%
2022/08/04	0.1	94.50	0	0.00	94.70	0.1	2,001	0.00%
2022/08/03	0	0.00	0.1	97.30	96.40	-0.1	2,033	0.00%
2022/08/02	0.1	95.85	0	0.00	96.00	0.1	2,068	0.00%
2022/07/27	0	0.00	0.5	101.00	101.50	-0.5	2,218	-0.02%
2022/07/25	0	0.00	1	101.00	102.00	-1	2,221	-0.05%
2022/07/22	1	102.00	0	0.00	102.00	1	2,232	0.04%
2022/07/21	1	102.50	0	0.00	102.50	1	2,237	0.04%
2022/07/20	1	100.00	1.1	100.98	98.80	-0.1	2,209	0.00%
2022/07/19	0.5	99.00	0	0.00	99.90	0.5	2,217	0.02%
2022/07/18	0	0.00	0.1	97.30	99.00	-0.1	2,197	0.00%
2022/07/15	0	0.00	1.1	95.57	96.30	-1.1	2,184	-0.05%
2022/07/14	0	0.00	0.1	95.40	95.90	-0.1	2,225	0.00%
2022/07/11	0.1	92.40	0	0.00	91.50	0.1	2,197	0.00%
2022/07/08	17	95.91	2.1	93.58	94.50	15	2,180	0.69%
2022/07/05	3	88.30	2.1	87.59	88.60	1	2,149	0.04%
2022/07/04	0	0.00	12	85.80	85.80	-12	2,128	-0.56%
2022/07/01	2	88.75	1	90.30	82.70	1	2,102	0.05%
2022/06/30	1	90.00	0	0.00	89.70	1	2,029	0.05%
2022/06/24	0.1	95.20	0	0.00	95.00	0.1	1,995	0.00%
2022/06/22	0	0.00	5	93.50	93.10	-5	1,977	-0.25%
2022/06/21	0	0.00	0.1	96.90	97.70	-0.1	1,959	-0.01%
2022/06/20	0	0.00	1	95.40	94.50	-1	1,961	-0.05%
2022/06/17	0	0.00	0.5	102.00	100.50	-0.5	1,903	-0.02%
2022/06/10	2	114.00	0	0.00	113.50	2	1,898	0.11%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/05/30	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0	0.00	1	110.00	111.00	-1	2,006	-0.05%
2022/05/18	2	113.50	1	113.00	113.00	1	2,013	0.05%
2022/05/17	0	0.00	3	112.00	112.50	-3	1,983	-0.15%
2022/05/12	0.1	105.00	2	106.00	104.00	-1.9	1,959	-0.10%
2022/05/10	0.1	109.50	1	108.50	109.50	-0.9	1,916	-0.05%
2022/05/09	3	108.00	3	108.67	108.50	0	1,890	0.00%
2022/05/06	0.1	114.00	30	113.13	113.00	-29.9	1,844	-1.62%
2022/05/05	5	118.30	5	118.60	118.00	0	1,829	0.00%
2022/05/04	5.1	118.00	15	117.80	117.50	-9.9	1,823	-0.54%
2022/04/29	1	124.00	0	0.00	122.50	1	1,790	0.06%
2022/04/27	1	120.00	7	118.71	121.00	-6	1,787	-0.34%
2022/04/25	0	0.00	16	121.63	121.50	-16	1,827	-0.88%
2022/04/20	1	129.50	0	0.00	129.00	1	1,853	0.05%
2022/04/18	1	128.00	1	128.50	128.00	0	1,927	0.00%
2022/04/12	0	0.00	1	128.00	128.00	-1	2,103	-0.05%
2022/04/11	1	129.54	6	129.25	128.50	-5	2,361	-0.21%
2022/04/08	0	0.00	3	136.00	136.00	-3	2,391	-0.13%
2022/04/07	9	137.06	1.1	136.06	135.50	7.9	2,394	0.33%
2022/04/06	0.5	139.57	0	0.00	139.50	0.5	2,384	0.02%
2022/03/31	0	0.00	6	142.75	142.00	-6	2,416	-0.25%
2022/03/30	0	0.00	5.4	144.00	143.50	-5.4	2,449	-0.22%
2022/03/29	3	140.00	3	140.50	141.00	0	2,473	0.00%
2022/03/25	5	143.00	0	0.00	141.00	5	2,537	0.20%
2022/03/24	4	143.50	4	144.00	144.00	0	2,548	0.00%
2022/03/22	5	144.00	5	145.00	145.00	0	2,617	0.00%
2022/03/21	2	143.50	2	144.50	144.00	0	2,726	0.00%
2022/03/18	1	142.00	0	0.00	144.00	1	2,776	0.04%
2022/03/17	0	0.00	4	143.75	144.50	-4	2,810	-0.14%
2022/03/16	0	137.50	0	0.00	136.00	0	2,793	0.00%
2022/03/15	5	138.50	0	0.00	138.50	5	2,798	0.18%
2022/03/14	2	141.25	1	141.50	141.50	1	2,835	0.04%
2022/03/11	2	141.00	0	0.00	141.50	2	2,949	0.07%
2022/03/10	1	142.50	6	142.92	142.50	-5	2,981	-0.17%
2022/03/08	2	138.52	0	0.00	138.00	2	3,068	0.07%
2022/03/07	3.1	142.31	18	142.50	142.00	-14.9	3,125	-0.48%
2022/03/04	1.1	148.52	0	0.00	148.00	1.1	3,559	0.03%
2022/03/02	0.1	150.00	0	0.00	151.00	0.1	3,710	0.00%
2022/03/01	0	0.00	0.2	151.50	151.00	-0.2	3,751	0.00%
2022/02/25	5	148.00	0	0.00	146.00	5	3,827	0.13%
2022/02/24	4.3	148.04	1	149.50	146.50	3.3	3,894	0.08%
2022/02/23	0.1	151.81	2	152.50	151.50	-1.9	3,966	-0.05%
2022/02/22	0	0.00	1	152.00	153.50	-1	4,041	-0.02%
2022/02/18	1	155.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	1	159.00	0	0.00	158.50	1	4,386	0.02%
2022/02/16	1	158.50	0	0.00	158.50	1	4,434	0.02%
2022/02/11	0	0.00	3	158.50	159.50	-3	4,542	-0.07%
2022/02/10	0	0.00	2	158.50	158.50	-2	4,635	-0.04%
2022/02/08	1.2	155.26	0.1	156.50	156.50	1.1	4,725	0.02%
2022/01/26	0	0.00	0.3	151.58	150.50	-0.3	5,156	0.00%
2022/01/25	9	151.78	3	151.17	151.00	6	5,207	0.12%
2022/01/24	0.3	154.50	1	154.00	154.00	-0.7	5,208	-0.01%
2022/01/21	0	0.00	1	156.50	155.50	-1	5,227	-0.02%
2022/01/19	1	157.00	0	158.00	156.50	1	5,293	0.02%
2022/01/18	4.2	159.42	7	160.14	157.50	-2.9	5,301	-0.05%
2022/01/17	1	153.50	0	0.00	157.00	1	5,263	0.02%
2022/01/14	3.1	153.00	10.1	151.03	154.50	-7	5,266	-0.13%
2022/01/13	0	153.50	12	155.13	154.50	-12	5,271	-0.23%
2022/01/12	10.1	156.50	72	158.72	156.00	-61.9	5,279	-1.17%
2022/01/11	20	162.15	5	161.80	160.50	15	5,269	0.29%
2022/01/07	1.1	167.06	1	169.50	167.00	0.1	5,231	0.00%
2022/01/06	1	172.00	2	171.50	171.50	-1	5,233	-0.02%
2022/01/05	4.1	173.27	3.2	172.91	173.00	0.9	5,265	0.02%
2022/01/04	12.2	176.68	29.4	177.06	177.00	-17.2	5,217	-0.33%
2022/01/03	2.1	170.67	5.7	169.89	171.00	-3.6	4,972	-0.07%
2021/12/30	0.2	167.00	0	0.00	167.00	0.2	4,978	0.00%
2021/12/29	2	167.25	3	167.17	166.50	-1	5,008	-0.02%
2021/12/28	0.1	167.50	0	0.00	167.50	0.1	5,039	0.00%
2021/12/27	70.4	168.49	0	0.00	167.00	70.4	5,057	1.39%
2021/12/24	5	166.60	0	0.00	166.00	5	5,096	0.10%
2021/12/23	3	169.67	1	169.00	169.00	2	5,131	0.04%
2021/12/22	11	169.45	0	0.00	169.00	11	5,181	0.21%
2021/12/17	3	166.50	0	0.00	166.50	3	5,157	0.06%
2021/12/16	1	166.00	0	0.00	166.00	1	5,136	0.02%
2021/12/15	1	168.00	2	168.25	167.50	-1	5,114	-0.02%
2021/12/14	2.1	163.45	0	0.00	162.50	2.1	5,024	0.04%
2021/12/13	2	163.25	0	0.00	162.00	2	5,000	0.04%
2021/12/10	0.2	165.45	0	0.00	164.00	0.2	4,978	0.00%
2021/12/09	2	166.75	0	0.00	167.00	2	4,960	0.04%
2021/12/08	1.2	166.43	0	0.00	164.00	1.2	4,937	0.02%
2021/12/07	1.1	166.00	1	166.50	164.00	0.1	4,901	0.00%
2021/12/06	2.8	170.18	2	170.50	169.00	0.8	4,809	0.02%
2021/12/03	1	172.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	4.1	173.37	1	173.00	171.00	3.1	4,774	0.06%
2021/12/01	8.2	174.96	0.2	176.50	174.50	8	4,705	0.17%
2021/11/30	6	178.77	6	177.33	173.50	0	4,614	0.00%
2021/11/29	6	176.42	4	173.25	176.00	2	4,155	0.05%
2021/11/26	3	174.67	9	174.39	173.00	-6	4,068	-0.15%
2021/11/25	0.1	178.50	1	181.50	178.50	-0.9	4,027	-0.02%
2021/11/24	4	179.38	4	178.38	179.50	0	3,993	0.00%
2021/11/23	4.1	180.77	0.1	182.83	180.00	3.9	3,928	0.10%
2021/11/22	11.5	181.63	11	181.28	183.50	0.5	3,864	0.01%
2021/11/19	9	176.78	0.2	177.00	177.50	8.8	3,775	0.23%
2021/11/18	4	175.13	1.1	173.05	175.00	3	3,691	0.08%
2021/11/17	9.4	170.20	2	166.75	171.00	7.4	3,533	0.21%
2021/11/16	0	0.00	1.1	160.03	160.50	-1.1	3,392	-0.03%
2021/11/15	1.1	159.50	4	159.49	160.00	-3	3,437	-0.09%
2021/11/12	0	156.00	0	0.00	154.50	0	3,408	0.00%
2021/11/11	3	156.00	0	157.50	156.50	3	3,375	0.09%
2021/11/10	10	159.00	2.1	159.01	159.00	7.9	3,368	0.23%
2021/11/09	3	157.62	1	158.50	159.00	2	3,360	0.06%
2021/11/08	2.1	150.55	0	0.00	151.50	2.1	3,263	0.06%
2021/11/05	2	155.25	2	153.75	154.00	0	3,245	0.00%
2021/11/04	27.3	160.95	3	157.17	157.50	24.3	3,204	0.76%
2021/11/03	4	157.75	1.1	157.52	158.00	3	2,986	0.10%
2021/11/02	0	0.00	3	144.83	144.00	-3	2,795	-0.11%
2021/10/29	1	154.50	0	0.00	151.00	1	2,726	0.04%
2021/10/28	1	154.00	1	153.00	153.50	0	2,728	0.00%
2021/10/25	1	149.00	2	149.75	151.50	-1	2,686	-0.04%
2021/10/21	1	148.50	2	148.00	147.50	-1	2,735	-0.04%
2021/10/19	1	142.50	0	0.00	145.00	1	2,729	0.04%
2021/10/18	0	0.00	1	143.00	143.00	-1	2,767	-0.04%
2021/10/15	1	144.00	1	144.00	146.00	0	2,798	0.00%
2021/10/14	1.1	140.91	1	141.00	142.00	0.1	2,803	0.00%
2021/10/13	7	141.00	0	0.00	138.50	7	2,790	0.25%
2021/10/12	1	144.00	0	0.00	144.00	1	2,750	0.04%
2021/10/07	0	0.00	3	148.50	150.00	-3	2,769	-0.11%
2021/10/06	0	0.00	5	144.00	143.50	-5	2,748	-0.18%
2021/10/05	3	147.33	16	145.19	149.00	-13	2,729	-0.48%
2021/10/04	1	149.44	1	147.50	146.00	0	2,731	0.00%
2021/10/01	7	150.86	12	148.38	149.50	-5	2,788	-0.18%
2021/09/30	2	153.50	4	151.88	153.00	-2	2,839	-0.07%
2021/09/29	6	152.83	5	151.00	155.00	1	2,848	0.04%
2021/09/28	0	159.00	10	160.00	158.00	-10	2,819	-0.35%
2021/09/22	5	165.01	0	0.00	165.00	5	3,268	0.15%
2021/09/15	8	169.13	0	0.00	167.50	8	3,294	0.24%
2021/09/08	0	0.00	1	174.00	175.00	-1	3,557	-0.03%
2021/09/03	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/02	0	0.00	2	183.25	181.00	-2	3,903	-0.05%
2021/09/01	0	0.00	1	186.00	186.50	-1	3,923	-0.03%
2021/08/31	2	180.00	1	182.00	180.50	1	3,923	0.03%
2021/08/30	2	184.00	0	0.00	183.50	2	3,941	0.05%
2021/08/27	0	0.00	1	189.50	189.00	-1	3,972	-0.03%
2021/08/26	2	185.75	1	187.00	185.00	1	3,958	0.03%
2021/08/25	1	185.50	1.3	186.96	188.50	-0.3	4,002	-0.01%
2021/08/24	1	184.50	0	0.00	182.50	1	4,038	0.02%
2021/08/23	1	183.00	0	0.00	183.00	1	4,131	0.02%
2021/08/20	1.1	174.74	4	177.50	178.00	-3	4,185	-0.07%
2021/08/19	59.3	179.73	60	181.13	177.00	-0.7	4,218	-0.02%
2021/08/18	2	183.00	2	183.00	190.00	0	4,193	0.00%
2021/08/17	5	183.50	1.1	183.62	183.50	3.9	4,289	0.09%
2021/08/13	7	190.21	3	189.00	188.00	4	4,494	0.09%
2021/08/11	1	195.00	1	196.50	194.50	0	4,575	0.00%
2021/08/10	6	198.83	0	0.00	197.50	6	4,678	0.13%
2021/08/09	0.1	203.00	1	203.50	201.00	-1	4,792	-0.02%
2021/08/06	5	203.50	0.1	205.50	204.50	5	4,976	0.10%
2021/08/03	7	206.36	1	210.00	206.50	6	5,482	0.11%
2021/08/02	1	205.00	3	205.50	209.00	-2	5,536	-0.04%
2021/07/30	6.1	201.59	13	200.62	200.00	-6.9	5,638	-0.12%
2021/07/29	1	205.00	5	204.50	204.50	-4	5,703	-0.07%
2021/07/28	5	202.50	6	202.00	203.50	-1	5,801	-0.02%
2021/07/27	10	207.00	0	0.00	205.50	10	5,906	0.17%
2021/07/26	12	208.29	2	209.00	209.50	10	5,999	0.17%
2021/07/23	1	212.50	1	215.00	209.00	0	6,005	0.00%
2021/07/22	32	212.05	0	0.00	210.50	32	6,007	0.53%
2021/07/21	1	208.50	2	207.00	205.00	-1	5,973	-0.02%
2021/07/20	2	205.00	0.3	209.50	206.50	1.7	5,962	0.03%
2021/07/19	3	212.17	1	209.00	211.00	2	5,973	0.03%
2021/07/14	2	214.50	2	215.25	214.50	0	6,130	0.00%
2021/07/13	0	0.00	1	216.50	213.00	-1	6,161	-0.02%
2021/07/09	0	0.00	1	212.50	211.00	-1	6,205	-0.02%
2021/07/08	1.2	217.50	0	0.00	213.50	1.2	6,299	0.02%
2021/07/07	2.1	216.52	5	217.50	218.00	-2.9	6,299	-0.05%
2021/07/05	10.1	212.70	4	213.63	212.00	6.1	6,294	0.10%
2021/07/02	4	210.13	0	0.00	211.00	4	6,464	0.06%
2021/07/01	8	216.00	1	221.00	214.00	7	6,527	0.11%
2021/06/30	9	220.28	14	218.89	227.50	-5	6,425	-0.08%
2021/06/29	1	218.50	6	218.17	213.50	-5	6,349	-0.08%
2021/06/28	0	0.00	2	213.25	213.00	-2	6,298	-0.03%
2021/06/25	0	0.00	1	212.00	212.50	-1	6,372	-0.02%
2021/06/23	2	210.75	9	211.06	212.00	-7	6,544	-0.11%
2021/06/22	8	206.94	0	0.00	206.00	8	6,625	0.12%
2021/06/21	1	208.00	0	0.00	207.00	1	6,642	0.02%
2021/06/18	2	215.00	0	0.00	213.50	2	6,653	0.03%
2021/06/17	1	217.50	3.2	215.44	217.00	-2.2	6,663	-0.03%
2021/06/16	7	213.57	4	213.88	212.50	3	6,656	0.05%
2021/06/15	2.1	214.00	7	214.93	218.00	-4.9	6,683	-0.07%
2021/06/11	2	207.50	17	208.09	207.00	-15	6,593	-0.23%
2021/06/10	2	205.50	2	207.00	207.50	0	6,805	0.00%
2021/06/09	2	203.00	3	204.83	205.50	-1	6,867	-0.01%
2021/06/08	4	202.50	1	203.50	203.00	3	7,029	0.04%
2021/06/07	5	199.10	23	198.89	199.50	-18	7,359	-0.24%
2021/06/04	10	201.20	2	201.50	202.00	8	7,451	0.11%
2021/06/03	3	206.00	0	0.00	206.00	3	7,585	0.04%
2021/06/02	2.1	207.44	1	208.00	204.50	1.1	7,708	0.01%
2021/06/01	2	210.50	1	209.00	210.50	1	7,761	0.01%
2021/05/31	7	208.50	6	210.67	210.00	1	7,814	0.01%
2021/05/28	40	206.89	2	207.50	207.50	38	7,883	0.48%
2021/05/26	2.2	203.73	2	203.75	205.50	0.2	8,207	0.00%
2021/05/25	2	201.00	0.1	203.50	204.50	2	8,404	0.02%
2021/05/24	0	0.00	4	196.13	198.50	-4	8,596	-0.05%
2021/05/21	6	194.92	3	195.17	192.00	3	8,846	0.03%
2021/05/20	2	191.25	1	192.00	189.50	1	9,074	0.01%
2021/05/19	2	188.00	0	0.00	192.50	2	9,315	0.02%
2021/05/18	2	194.00	1	190.00	194.50	1	9,625	0.01%
2021/05/17	1	185.00	4	184.25	184.00	-3	9,952	-0.03%
2021/05/14	7	199.57	5	197.90	195.00	2	9,886	0.02%
2021/05/13	2.1	193.01	3.5	190.59	191.50	-1.5	9,736	-0.02%
2021/05/12	2.1	200.88	3.3	198.92	190.00	-1.3	9,752	-0.01%
2021/05/11	3.1	208.14	4	206.50	205.00	-1	9,599	-0.01%
2021/05/10	2	222.00	0	0.00	222.00	2	9,569	0.02%
2021/05/07	2	225.00	3	229.17	231.00	-1	9,587	-0.01%
2021/05/06	1	219.00	0	0.00	218.00	1	9,553	0.01%
2021/05/05	4	221.13	15	218.67	214.00	-11	9,563	-0.12%
2021/05/04	5	228.40	9	230.06	224.00	-4	9,753	-0.04%
2021/05/03	17	236.00	4	230.25	228.50	13	9,876	0.13%
2021/04/29	1	242.50	0	0.00	242.50	1	9,839	0.01%
2021/04/28	2	243.75	1	246.50	244.00	1	9,898	0.01%
2021/04/27	1	247.00	4	245.50	246.00	-3	10,010	-0.03%
2021/04/26	5.1	246.19	2	246.25	244.50	3.1	10,064	0.03%
2021/04/23	1	244.50	3	245.00	244.00	-2	10,141	-0.02%
2021/04/22	0	0.00	8	243.75	240.50	-8	10,322	-0.08%
2021/04/21	2.1	249.07	0	0.00	248.00	2.1	10,562	0.02%
2021/04/20	15	252.77	3	256.50	251.50	12	10,762	0.11%
2021/04/19	0	0.00	11	248.95	250.00	-11	10,855	-0.10%
2021/04/16	1	246.00	0	0.00	246.50	1	11,082	0.01%
2021/04/14	4	242.50	3	240.83	243.00	1	11,708	0.01%
2021/04/13	1	247.50	0.1	251.00	246.50	0.9	11,803	0.01%
2021/04/12	0	0.00	4	251.00	250.50	-4	11,900	-0.03%
2021/04/09	2.1	255.27	2	256.50	254.50	0.1	11,928	0.00%
2021/04/08	6.1	263.17	10.1	261.12	261.00	-4	11,979	-0.03%
2021/04/07	3	256.83	0	0.00	259.50	3	11,879	0.03%
2021/04/06	2	254.75	0	0.00	255.50	2	11,910	0.02%
2021/04/01	2.1	252.38	4	251.88	253.50	-1.9	11,983	-0.02%
2021/03/31	0	0.00	10	251.50	249.50	-10	12,063	-0.08%
2021/03/30	4	254.50	6.2	253.22	253.50	-2.2	12,483	-0.02%
2021/03/29	1.2	253.42	0	0.00	251.50	1.2	12,555	0.01%
2021/03/26	0	0.00	3	247.17	252.50	-3	12,624	-0.02%
2021/03/25	13	243.92	4	243.25	241.50	9	12,686	0.07%
2021/03/24	1	247.00	1	248.00	248.00	0	12,729	0.00%
2021/03/23	6	252.08	0	0.00	249.00	6	12,952	0.05%
2021/03/22	0	0.00	3	252.33	253.00	-3	13,122	-0.02%
2021/03/19	8.1	247.32	20	248.58	249.00	-12	13,449	-0.09%
2021/03/18	6	252.92	12	252.21	252.00	-6	13,616	-0.04%
2021/03/17	2	256.75	4	257.75	255.50	-2	14,218	-0.01%
2021/03/16	4	263.50	4	263.38	259.00	0	15,136	0.00%
2021/03/15	6	253.17	8	254.91	259.00	-2	15,560	-0.01%
2021/03/12	17	256.35	7	258.36	254.00	10	15,567	0.06%
2021/03/11	23	256.02	20	255.63	258.00	3	15,712	0.02%
2021/03/10	7	241.43	4	240.75	238.50	3	15,488	0.02%
2021/03/09	8	241.56	1.1	240.45	242.00	6.9	15,556	0.04%
2021/03/08	2.1	240.62	4	247.63	240.50	-1.9	15,530	-0.01%
2021/03/05	11	251.14	1	249.00	249.00	10	15,774	0.06%
2021/03/04	1.1	254.05	0.1	256.50	254.00	1	15,815	0.01%
2021/03/03	6.1	257.20	9	255.33	260.50	-2.9	15,784	-0.02%
2021/03/02	4.1	254.10	4	256.13	251.00	0	15,690	0.00%
2021/02/26	12.1	256.61	3	254.83	254.00	9.1	15,887	0.06%
2021/02/25	6.2	274.53	8.2	271.73	269.00	-2	15,906	-0.01%
2021/02/24	9.4	277.45	32	280.12	271.50	-22.6	15,768	-0.14%
2021/02/23	6	283.50	9.2	285.12	289.00	-3.2	15,814	-0.02%
2021/02/22	97.1	281.76	59	280.63	279.00	38.1	15,578	0.24%
2021/02/19	19.1	260.08	35	260.34	265.00	-15.9	15,256	-0.10%
2021/02/18	7	258.36	6.2	259.07	255.50	0.9	15,043	0.01%
2021/02/17	66	251.58	71.9	253.05	259.50	-5.9	14,819	-0.04%
2021/02/05	0	0.00	0.1	235.00	236.00	-0.1	14,448	0.00%
2021/02/04	2.1	233.50	0	0.00	232.50	2.1	14,569	0.01%
2021/02/03	1	236.00	13	235.12	237.00	-12	14,672	-0.08%
2021/02/02	3	232.00	2.1	232.70	232.50	0.9	14,724	0.01%
2021/02/01	0	0.00	13.1	224.69	229.00	-13.1	14,787	-0.09%
2021/01/29	2.1	227.83	3	228.67	220.50	-0.9	14,800	-0.01%
2021/01/28	7	228.86	12	228.00	227.00	-5	14,910	-0.03%
2021/01/27	4	233.00	2	233.50	233.00	2	15,379	0.01%
2021/01/26	3	238.33	9	237.00	232.00	-6	15,864	-0.04%
2021/01/25	19.1	237.97	9	232.17	239.00	10.1	15,610	0.06%
2021/01/22	1	232.00	0.2	228.75	231.50	0.8	15,424	0.01%
2021/01/21	4	228.00	5	228.00	228.00	-1	15,383	-0.01%
2021/01/20	9	227.44	10	228.75	225.50	-1	15,360	-0.01%
2021/01/19	3	235.50	2.3	237.04	234.50	0.7	15,332	0.00%
2021/01/18	4	231.38	5	232.80	233.50	-1	15,348	-0.01%
2021/01/15	13	234.62	14	233.68	232.00	-1	15,245	-0.01%
2021/01/14	5	237.20	4	234.13	240.00	1	15,066	0.01%
2021/01/13	15.2	237.39	11	235.86	238.50	4.2	14,801	0.03%
2021/01/12	24	233.94	26	237.87	232.50	-2	14,567	-0.01%
2021/01/11	27	241.96	16	242.06	242.00	11	14,368	0.08%
2021/01/08	15	239.27	12.1	240.01	238.50	2.9	14,159	0.02%
2021/01/07	3.2	230.28	4	227.38	230.50	-0.8	13,599	-0.01%
2021/01/06	10.1	227.42	182	229.37	224.00	-171.9	13,473	-1.28%	大賣/鉅額交易
2021/01/05	5	234.50	3	231.33	233.00	2	13,324	0.02%
2021/01/04	3	230.83	9	230.39	230.00	-6	13,194	-0.05%
2020/12/31	8	229.69	4	229.88	230.50	4	13,151	0.03%
2020/12/30	6	226.58	8	227.63	228.50	-2	13,011	-0.02%
2020/12/29	8	223.88	405	223.59	224.50	-397	12,945	-3.07%	大賣/鉅額交易
2020/12/28	3	221.50	3	222.00	222.50	0	12,863	0.00%
2020/12/25	29	224.67	22	223.09	223.00	7	12,777	0.05%
2020/12/24	25	231.24	25	232.42	227.00	0	12,763	0.00%
2020/12/23	16.2	219.36	14	219.93	220.50	2.2	12,322	0.02%
2020/12/22	16	217.41	2	219.00	215.50	14	12,237	0.11%
2020/12/21	8	220.00	10	223.65	221.50	-2	12,204	-0.02%
2020/12/18	15	224.53	12	224.83	222.50	3	12,012	0.02%
2020/12/17	23	226.63	28.1	226.45	230.00	-5.1	11,871	-0.04%
2020/12/16	19	230.37	15	231.03	230.50	4	11,616	0.03%
2020/12/15	39.1	229.63	44	226.47	223.00	-4.9	11,399	-0.04%
2020/12/14	16	239.38	20	239.30	237.50	-4	11,035	-0.04%
2020/12/11	38.3	241.27	30	240.82	242.00	8.3	10,796	0.08%
2020/12/10	50.1	236.74	53.6	235.46	235.00	-3.6	10,109	-0.04%
2020/12/09	53	224.60	69	225.68	230.00	-16	9,196	-0.17%
2020/12/08	2	210.00	10	209.90	209.50	-8	8,527	-0.09%
2020/12/07	20.4	209.45	33	210.98	208.50	-12.6	8,444	-0.15%
2020/12/04	7	202.43	6	201.92	203.00	1	8,179	0.01%
2020/12/03	6	202.67	19	200.97	201.50	-13	8,149	-0.16%
2020/12/02	15.2	198.94	2	199.00	199.00	13.2	7,986	0.17%
2020/12/01	15.1	200.44	49	201.42	202.00	-33.9	7,892	-0.43%
2020/11/30	1	195.50	3	195.50	194.50	-2	7,538	-0.03%
2020/11/27	5	190.60	9	191.44	192.00	-4	7,410	-0.05%
2020/11/26	1	185.00	5	188.30	188.50	-4	7,376	-0.05%
2020/11/25	13	186.42	14	188.75	184.50	-1	7,356	-0.01%
2020/11/24	32	195.88	18	195.06	191.50	14	7,075	0.20%
2020/11/23	5	192.00	4	191.50	193.50	1	6,789	0.01%
2020/11/20	17	192.85	7	194.71	191.50	10	6,696	0.15%
2020/11/19	3	189.17	5	189.50	189.00	-2	6,377	-0.03%
2020/11/18	2	188.00	3	187.67	187.50	-1	6,377	-0.02%
2020/11/17	3	188.17	2	189.00	187.00	1	6,428	0.02%
2020/11/16	4	188.88	7	189.93	188.00	-3	6,612	-0.05%
2020/11/13	1	186.00	4	186.75	187.00	-3	6,632	-0.05%
2020/11/12	7	188.21	10	187.85	185.00	-3	6,658	-0.05%
2020/11/11	6	185.58	12	185.71	186.00	-6	6,606	-0.09%
2020/11/10	16	184.19	8	184.38	182.00	8	6,482	0.12%
2020/11/09	5	182.00	4	182.75	182.50	1	6,362	0.02%
2020/11/06	4	179.75	6	181.00	178.00	-2	6,352	-0.03%
2020/11/05	11	180.91	9	178.56	179.00	2	6,388	0.03%
2020/11/04	16	181.09	16.1	180.20	181.00	-0.1	6,223	0.00%
2020/11/03	33	176.41	48	175.86	181.50	-15	5,801	-0.26%
2020/11/02	4	164.50	1	164.50	165.00	3	5,313	0.06%
2020/10/30	1	163.50	3	164.33	163.50	-2	5,458	-0.04%
2020/10/29	2	160.75	6	160.92	162.00	-4	5,439	-0.07%
2020/10/28	2	162.75	0	0.00	163.50	2	5,538	0.04%
2020/10/27	2	163.75	2	164.00	165.00	0	5,539	0.00%
2020/10/26	4	165.00	5.2	164.96	166.50	-1.2	5,445	-0.02%
2020/10/21	1	162.00	1	163.50	161.50	0	5,600	0.00%
2020/10/20	2	161.50	2	161.50	161.50	0	5,642	0.00%
2020/10/19	5	162.00	0	0.00	162.00	5	5,724	0.09%
2020/10/16	2	161.75	5	162.40	161.00	-3	5,802	-0.05%
2020/10/15	1	159.00	0	0.00	159.50	1	5,776	0.02%
2020/10/14	3	161.83	0	0.00	161.00	3	5,790	0.05%
2020/10/13	0	0.00	1	162.00	162.00	-1	5,807	-0.02%
2020/10/12	3	159.17	5	160.60	159.50	-2	5,768	-0.03%
2020/10/08	1	163.00	1	161.50	161.00	0	5,769	0.00%
2020/10/07	2	159.75	1	160.50	159.00	1	5,777	0.02%
2020/10/06	0	0.00	6	158.08	159.50	-6	5,807	-0.10%
2020/10/05	5	155.00	7	157.00	156.50	-2	5,843	-0.03%
2020/09/30	2	154.50	10	154.85	154.50	-8	5,814	-0.14%
2020/09/29	2	153.25	15	153.80	151.00	-13	5,853	-0.22%
2020/09/28	3	148.00	1	149.00	148.50	2	5,887	0.03%
2020/09/25	6	148.42	3	144.50	146.00	3	5,970	0.05%
2020/09/24	42	151.00	23	153.35	149.00	19	5,947	0.32%
2020/09/23	1	157.50	2	158.75	157.00	-1	5,876	-0.02%
2020/09/22	0.2	159.50	1	159.00	158.50	-0.8	5,928	-0.01%
2020/09/21	5	161.80	0	0.00	161.00	5	6,127	0.08%
2020/09/18	1	164.50	0	0.00	164.50	1	6,246	0.02%
2020/09/17	2	164.25	6	165.17	164.00	-4	6,368	-0.06%
2020/09/16	2	162.50	1	161.50	163.00	1	6,435	0.02%
2020/09/15	3	164.00	0	0.00	163.00	3	6,521	0.05%
2020/09/14	0	0.00	15.5	162.19	165.00	-15.5	6,601	-0.23%
2020/09/11	1	159.50	3	159.00	160.00	-2	6,582	-0.03%
2020/09/10	3.1	161.96	0	0.00	159.50	3.1	6,679	0.05%
2020/09/09	2	159.75	1	160.50	161.50	1	6,778	0.01%
2020/09/08	2.1	160.74	6	159.75	160.00	-3.9	6,772	-0.06%
2020/09/07	3.1	158.63	3	156.33	156.50	0.1	6,783	0.00%
2020/09/04	12	158.54	1	159.00	159.00	11	6,895	0.16%
2020/09/03	1.2	161.58	2	161.50	161.50	-0.8	6,955	-0.01%
2020/09/02	0.2	161.00	2	163.00	160.50	-1.8	6,998	-0.03%
2020/09/01	2	159.75	1	161.50	161.50	1	7,127	0.01%
2020/08/31	0.1	161.00	4	160.00	160.00	-3.9	7,378	-0.05%
2020/08/28	3.1	163.84	4	163.25	163.00	-0.9	7,790	-0.01%
2020/08/27	2.2	162.37	1	166.00	163.00	1.2	7,905	0.01%
2020/08/26	5.2	162.61	5	162.00	163.50	0.2	7,954	0.00%
2020/08/25	9.1	163.29	0	0.00	163.50	9.1	8,056	0.11%
2020/08/24	5.1	163.50	5	163.00	162.50	0.1	8,121	0.00%
2020/08/21	3	163.83	2	165.50	165.00	1	8,124	0.01%
2020/08/20	88	162.67	82	163.98	161.50	6	8,160	0.07%
2020/08/19	15.1	179.25	0	0.00	176.00	15.1	8,130	0.19%
2020/08/18	1	183.50	1	183.50	184.00	0	8,084	0.00%
2020/08/17	1	184.50	1	183.50	183.50	0	8,076	0.00%
2020/08/14	1	177.50	1	180.50	181.50	0	8,029	0.00%
2020/08/13	2	179.00	7	180.57	179.00	-5	8,198	-0.06%
2020/08/12	2	181.50	13	181.42	182.00	-11	8,302	-0.13%
2020/08/11	5	179.90	7	181.00	179.00	-2	8,376	-0.02%
2020/08/10	4	176.88	2	176.00	176.00	2	8,391	0.02%
2020/08/07	25	181.38	40	180.19	179.00	-15	8,543	-0.18%
2020/08/06	9	179.17	2	180.00	178.50	7	8,603	0.08%
2020/08/05	8	183.13	17	182.91	184.50	-9	8,766	-0.10%
2020/08/04	4	179.88	2	181.00	181.00	2	8,672	0.02%
2020/08/03	2	180.75	15	181.53	180.00	-13	8,730	-0.15%
2020/07/31	4	175.50	2	176.25	175.50	2	8,734	0.02%
2020/07/30	0	0.00	3	174.50	177.00	-3	8,851	-0.03%
2020/07/29	10	175.20	9	173.61	174.00	1	9,332	0.01%
2020/07/28	10	177.60	7	177.86	175.00	3	9,540	0.03%
2020/07/27	2	178.75	14	177.79	181.50	-12	9,628	-0.12%
2020/07/24	7	178.21	5	178.20	177.00	2	9,761	0.02%
2020/07/23	8	182.13	3	184.50	180.00	5	10,102	0.05%
2020/07/22	2	182.75	7	182.79	185.00	-5	10,574	-0.05%
2020/07/21	4	179.63	7	180.21	179.00	-3	10,873	-0.03%
2020/07/20	3	174.83	2	175.75	177.00	1	11,391	0.01%
2020/07/17	5	176.80	1	178.50	176.00	4	11,964	0.03%
2020/07/16	5	178.20	0	0.00	177.50	5	12,172	0.04%
2020/07/15	6	179.00	7	179.79	177.50	-1	12,433	-0.01%
2020/07/14	4	179.25	4	178.88	178.00	0	12,817	0.00%
2020/07/13	6	180.33	1	180.50	181.50	5	13,201	0.04%
2020/07/10	4	180.50	3	180.83	178.50	1	13,593	0.01%
2020/07/09	4	182.63	0	0.00	182.00	4	13,630	0.03%
2020/07/08	5	185.80	3	185.17	184.50	2	13,662	0.01%
2020/07/07	6	185.25	8	184.00	183.50	-2	13,673	-0.01%
2020/07/06	3	179.00	2	181.50	182.50	1	13,995	0.01%
2020/07/03	1	179.00	0	0.00	179.00	1	14,388	0.01%
2020/07/02	2	180.75	2	180.25	181.00	0	14,620	0.00%
2020/07/01	1	179.50	1	180.50	179.00	0	14,870	0.00%
2020/06/30	10	177.95	2	179.75	179.00	8	14,917	0.05%
2020/06/29	2	183.75	1	183.50	184.00	1	14,871	0.01%
2020/06/24	2	188.25	8	189.63	188.50	-6	14,940	-0.04%
2020/06/23	7	189.14	2	188.25	189.50	5	15,073	0.03%
2020/06/22	1	187.00	1	187.00	187.00	0	15,190	0.00%
2020/06/19	1	192.00	3	191.17	187.00	-2	15,381	-0.01%
2020/06/18	6	188.42	4	189.25	190.00	2	15,488	0.01%
2020/06/17	10	188.50	3	187.83	187.50	7	15,610	0.04%
2020/06/16	5	189.40	2	190.00	189.50	3	15,707	0.02%
2020/06/15	1	185.50	2	185.50	184.50	-1	15,896	-0.01%
2020/06/12	16	185.34	36	184.53	188.00	-20	16,091	-0.12%
2020/06/11	8	191.38	2	189.75	189.50	6	16,390	0.04%
2020/06/10	26	199.04	27	197.46	196.50	-1	16,600	-0.01%
2020/06/09	2	198.00	7	197.36	197.50	-5	16,865	-0.03%
2020/06/08	6	198.17	4	199.25	197.00	2	17,158	0.01%
2020/06/05	25	201.10	6	200.67	198.50	19	17,252	0.11%
2020/06/04	23	202.30	16	202.06	206.00	7	17,272	0.04%
2020/06/03	11	192.95	18	193.89	194.50	-7	17,049	-0.04%
2020/06/02	4	191.25	3	192.50	190.00	1	17,052	0.01%
2020/06/01	2	192.50	0	0.00	192.50	2	17,151	0.01%
2020/05/29	2	186.75	2	188.25	187.00	0	17,327	0.00%
2020/05/28	2	189.25	1	189.50	187.50	1	17,442	0.01%
2020/05/27	4	191.00	6	191.58	191.00	-2	17,657	-0.01%
2020/05/26	9	193.06	5	191.30	188.00	4	17,910	0.02%
2020/05/25	7	184.29	2	187.25	188.00	5	18,219	0.03%
2020/05/22	25	185.18	21	183.79	184.00	4	18,793	0.02%
2020/05/21	3	189.33	2	190.50	190.00	1	18,843	0.01%
2020/05/20	3	192.83	4	191.50	189.00	-1	18,938	-0.01%
2020/05/19	11	188.32	4	187.88	190.50	7	18,858	0.04%
2020/05/18	6	184.08	1	182.50	183.00	5	18,940	0.03%
2020/05/15	7	188.93	5	190.20	189.00	2	19,093	0.01%
2020/05/14	10	192.50	12	191.33	189.00	-2	19,045	-0.01%
2020/05/13	3	195.67	2	196.50	199.50	1	19,036	0.01%
2020/05/12	11	199.64	8	198.69	197.50	3	19,007	0.02%
2020/05/11	3	206.50	1	207.00	205.00	2	18,959	0.01%
2020/05/08	10	204.70	5	204.70	203.50	5	19,158	0.03%
2020/05/07	22	207.16	18	207.47	207.00	4	19,294	0.02%
2020/05/06	14	207.21	11	207.77	207.50	3	19,312	0.02%
2020/05/05	15	213.70	16	211.75	207.50	-1	19,402	-0.01%
2020/05/04	5	203.50	7	205.07	209.00	-2	19,276	-0.01%
2020/04/30	16	213.75	20	213.40	213.00	-4	19,328	-0.02%
2020/04/29	17	213.00	9	214.17	211.00	8	19,352	0.04%
2020/04/28	27	216.37	17	216.91	213.50	10	19,384	0.05%
2020/04/27	35	216.56	68	215.26	215.00	-33	19,184	-0.17%
2020/04/24	39	206.97	31	207.24	207.50	8	18,697	0.04%
2020/04/23	38	210.04	22	207.93	205.00	16	18,434	0.09%
2020/04/22	68	198.55	70	201.02	211.00	-2	18,035	-0.01%
2020/04/21	30	195.45	49	194.51	192.00	-19	17,693	-0.11%
2020/04/20	18	198.31	20	199.33	200.00	-2	17,741	-0.01%
2020/04/17	30	196.95	15	196.63	193.50	15	17,751	0.08%
2020/04/16	21	199.45	11	199.95	199.00	10	17,530	0.06%
2020/04/15	2	195.25	9	195.50	198.00	-7	17,374	-0.04%
2020/04/14	4	179.00	1	180.00	180.00	3	17,456	0.02%
2020/04/13	7	176.07	0	0.00	174.50	7	17,915	0.04%
2020/04/10	2	181.50	2	181.50	180.00	0	18,155	0.00%
2020/04/09	13	186.38	20	187.48	181.00	-7	18,667	-0.04%
2020/04/08	32	179.16	23	178.87	185.00	9	18,527	0.05%
2020/04/07	17	169.97	24	169.29	168.50	-7	18,612	-0.04%
2020/04/06	33	163.67	34	164.78	166.50	-1	18,729	-0.01%
2020/04/01	16	160.00	15	160.60	162.50	1	18,774	0.01%
2020/03/31	32	161.55	21	160.50	161.00	11	18,878	0.06%
2020/03/30	8	155.50	7	160.29	162.00	1	19,090	0.01%
2020/03/27	6	164.75	13	165.35	160.50	-7	19,672	-0.04%
2020/03/26	5	160.60	3	162.50	164.50	2	19,550	0.01%
2020/03/25	18	165.89	13	163.62	164.00	5	19,704	0.03%
2020/03/24	2	157.25	1	159.00	159.00	1	19,454	0.01%
2020/03/23	5	140.00	8	138.69	146.50	-3	19,318	-0.02%
2020/03/20	6	142.08	7	141.93	143.50	-1	19,226	-0.01%
2020/03/19	8	133.50	9	135.17	130.50	-1	19,156	-0.01%
2020/03/18	30	147.93	26	149.46	144.50	4	18,968	0.02%
2020/03/17	14	153.89	9	153.67	150.00	5	18,798	0.03%
2020/03/16	12	164.83	13	164.12	156.50	-1	18,542	-0.01%
2020/03/13	3	162.67	8	162.00	168.00	-5	18,267	-0.03%
2020/03/12	14	186.07	10	184.00	178.50	4	18,186	0.02%
2020/03/11	23	204.72	20	204.33	197.00	3	18,095	0.02%
2020/03/10	12	199.88	19	199.92	206.00	-7	17,973	-0.04%
2020/03/09	25	201.26	22	202.00	198.50	3	17,818	0.02%
2020/03/06	4	209.75	1	209.50	209.00	3	17,862	0.02%
2020/03/05	9	213.78	5	214.10	214.00	4	17,826	0.02%
2020/03/04	10	210.60	12	211.46	210.50	-2	17,700	-0.01%
2020/03/03	32	223.66	25	217.94	217.00	7	17,473	0.04%
2020/03/02	21	215.81	19	218.29	218.00	2	17,411	0.01%
2020/02/27	19	220.16	23	220.39	213.00	-4	17,278	-0.02%
2020/02/26	36	236.46	21	233.19	228.50	15	16,976	0.09%
2020/02/25	48	248.83	47	249.90	248.50	1	16,459	0.01%
2020/02/24	5	235.30	6	237.42	241.00	-1	15,814	-0.01%
2020/02/21	17	239.56	11	239.23	239.50	6	15,703	0.04%
2020/02/19	15	234.63	8	234.19	235.00	7	15,441	0.05%
2020/02/18	41	243.39	34	242.10	235.00	7	15,240	0.05%
2020/02/17	7	239.86	16	240.50	239.00	-9	15,009	-0.06%
2020/02/14	3	240.67	6	240.75	242.00	-3	15,180	-0.02%
2020/02/13	9	237.72	16	236.72	235.50	-7	15,116	-0.05%
2020/02/12	3	241.83	4	242.00	242.50	-1	15,200	-0.01%
2020/02/11	3	239.50	10	237.80	241.00	-7	15,113	-0.05%
2020/02/10	15	228.37	41.1	230.46	228.50	-26.1	14,959	-0.17%
2020/02/07	15	236.27	13	236.04	235.00	2	14,822	0.01%
2020/02/06	23	239.89	23	238.91	238.50	0	14,716	0.00%
2020/02/05	25	238.64	23	239.30	234.50	2	14,526	0.01%
2020/02/04	21	231.43	20	229.78	236.00	1	14,414	0.01%
2020/02/03	4	206.38	4	212.25	216.50	0	14,334	0.00%
2020/01/31	8	208.31	8	209.75	210.50	0	14,243	0.00%
2020/01/30	1	213.50	8	211.50	209.00	-7	14,090	-0.05%
2020/01/20	6	231.08	5	230.80	232.00	1	13,931	0.01%
2020/01/17	14	234.96	16	229.88	229.50	-2	13,978	-0.01%
2020/01/16	11	232.86	8	233.88	233.50	3	13,967	0.02%
2020/01/15	13	236.04	8	235.50	229.50	5	13,882	0.04%
2020/01/14	29	236.03	21	235.19	236.00	8	13,684	0.06%
2020/01/13	16	226.13	8	225.69	227.50	8	13,517	0.06%
2020/01/10	15	234.53	15	233.57	232.50	0	13,301	0.00%
2020/01/09	7	241.21	7	240.29	236.50	0	13,192	0.00%
2020/01/08	44	235.28	48	234.32	236.00	-4	13,095	-0.03%
2020/01/07	36	237.46	64	233.32	235.00	-28	12,912	-0.22%
2020/01/06	44	253.89	26	254.69	252.50	18	12,570	0.14%
2020/01/03	22	252.48	19	254.84	255.50	3	12,538	0.02%
2020/01/02	31	240.06	15	238.00	239.50	16	12,203	0.13%
2019/12/31	28	235.70	29	237.17	239.00	-1	12,072	-0.01%
2019/12/30	36	226.06	14	229.61	230.00	22	11,647	0.19%
2019/12/27	21	216.88	18	216.83	219.00	3	11,373	0.03%
2019/12/26	11	210.59	7	209.93	208.50	4	11,297	0.04%
2019/12/25	15	211.87	9	211.33	211.50	6	11,741	0.05%
2019/12/24	20	200.20	48	201.49	208.00	-28	11,801	-0.24%
2019/12/23	7	190.00	10	188.50	190.50	-3	11,530	-0.03%
2019/12/20	12	187.67	16	189.72	189.00	-4	11,406	-0.04%
2019/12/19	2	184.25	1	185.00	184.00	1	11,044	0.01%
2019/12/18	2	185.00	0	0.00	183.50	2	11,011	0.02%
2019/12/17	5	186.20	1	185.50	184.50	4	10,951	0.04%
2019/12/16	2	186.75	6	186.58	187.00	-4	10,887	-0.04%
2019/12/13	2	183.00	8	183.50	183.50	-6	10,801	-0.06%
2019/12/12	0	0.00	1	183.00	182.50	-1	10,785	-0.01%
2019/12/11	1	184.00	9	184.11	184.00	-8	10,705	-0.07%
2019/12/10	0	0.00	6	183.50	182.50	-6	10,605	-0.06%
2019/12/09	3	184.67	31	185.44	184.00	-28	10,564	-0.27%
2019/12/06	4	179.50	7	179.14	181.00	-3	10,324	-0.03%
2019/12/05	3	175.83	2	177.00	176.00	1	10,201	0.01%
2019/12/04	3	177.33	3	176.83	175.50	0	10,186	0.00%
2019/12/03	16	178.06	12	179.63	177.00	4	10,186	0.04%
2019/12/02	3	172.83	1	170.00	173.00	2	9,979	0.02%
2019/11/29	3	172.50	1	170.50	170.00	2	9,953	0.02%
2019/11/28	3	174.83	1	173.00	172.50	2	10,108	0.02%
2019/11/27	6	174.42	6	175.33	176.00	0	10,466	0.00%
2019/11/26	3	173.83	5	172.70	171.00	-2	10,336	-0.02%
2019/11/25	1	168.00	0	0.00	168.50	1	10,219	0.01%
2019/11/22	4	163.25	27	163.72	163.50	-23	10,157	-0.23%
2019/11/21	2	161.50	2	164.00	165.00	0	10,190	0.00%
2019/11/20	0	0.00	1	165.50	165.50	-1	10,185	-0.01%
2019/11/19	2	167.75	0	0.00	167.50	2	10,176	0.02%
2019/11/18	2	165.75	1	166.50	166.00	1	10,204	0.01%
2019/11/15	4	168.25	3	167.33	166.50	1	10,232	0.01%
2019/11/14	28.1	168.11	22	168.77	168.50	6.1	10,269	0.06%
2019/11/13	35	169.89	48	169.11	168.00	-13	10,203	-0.13%
2019/11/12	1	162.50	1	163.00	163.50	0	9,994	0.00%
2019/11/11	32	160.41	9	162.00	160.00	23	9,943	0.23%
2019/11/08	7	172.71	2	173.00	172.00	5	9,767	0.05%
2019/11/07	6	177.00	2	177.50	175.00	4	9,722	0.04%
2019/11/06	7	181.93	6	180.42	180.50	1	9,754	0.01%
2019/11/05	1	181.50	2	181.75	182.00	-1	9,853	-0.01%
2019/11/01	8	178.13	7	179.21	181.50	1	9,970	0.01%
2019/10/31	4	188.63	26	188.60	183.50	-22	9,818	-0.22%
2019/10/30	0	0.00	3	186.83	187.00	-3	9,665	-0.03%
2019/10/29	3	183.67	0	0.00	182.00	3	9,595	0.03%
2019/10/28	0	0.00	1	186.00	185.00	-1	9,720	-0.01%
2019/10/25	2	184.75	60	185.97	185.50	-58	9,791	-0.59%
2019/10/24	0	0.00	75	184.97	183.50	-75	9,855	-0.76%
2019/10/23	3	180.67	18	180.64	182.00	-15	9,833	-0.15%
2019/10/22	1	182.50	3	181.50	182.00	-2	9,872	-0.02%
2019/10/21	4	185.50	8.1	185.23	183.50	-4.1	9,874	-0.04%
2019/10/18	1	181.50	0	0.00	182.50	1	9,840	0.01%
2019/10/17	3	181.50	5	179.50	184.00	-2	9,817	-0.02%
2019/10/16	79	184.33	18	179.75	179.00	61	9,809	0.62%
2019/10/15	12	188.42	85	189.88	185.50	-73	9,670	-0.75%
2019/10/14	15	184.47	26	184.83	185.00	-11	9,462	-0.12%
2019/10/09	17	181.62	90	183.92	180.00	-73	9,319	-0.78%
2019/10/08	88	181.96	6	182.75	181.00	82	9,103	0.90%
2019/10/07	12	183.46	80	183.93	183.00	-68	8,885	-0.77%
2019/10/04	2	180.50	8	176.44	178.00	-6	8,757	-0.07%
2019/10/03	2	179.00	2	179.50	179.50	0	8,774	0.00%
2019/10/02	55	182.14	7	181.93	182.00	48	8,740	0.55%
2019/10/01	74	183.28	144	181.25	183.00	-70	8,641	-0.81%	大賣/
2019/09/27	147	171.73	30	171.92	174.50	117	8,311	1.41%	大買/鉅額交易
2019/09/26	174	168.28	30	167.58	167.50	144	8,065	1.79%	大買/鉅額交易
2019/09/25	0	0.00	2	158.00	158.00	-2	7,722	-0.03%
2019/09/24	1	159.50	0	0.00	159.50	1	7,907	0.01%
2019/09/20	5	162.50	0	0.00	162.00	5	7,981	0.06%
2019/09/19	2	163.50	1	162.00	162.00	1	7,996	0.01%
2019/09/18	1	162.50	16	162.06	163.00	-15	8,082	-0.19%
2019/09/17	0	0.00	2	164.00	161.00	-2	8,147	-0.02%
2019/09/12	7	160.14	0	0.00	159.50	7	8,653	0.08%
2019/09/11	1	157.00	0	0.00	158.00	1	8,719	0.01%
2019/09/10	0	0.00	1	155.50	156.50	-1	8,749	-0.01%
2019/09/09	12	159.13	6	160.75	156.00	6	8,791	0.07%
2019/09/06	1	164.00	8	164.25	163.00	-7	8,755	-0.08%
2019/09/05	8	163.69	2	163.25	162.50	6	8,689	0.07%
2019/09/04	9	161.33	11	160.73	161.00	-2	8,600	-0.02%
2019/09/03	1	161.50	1	159.50	160.00	0	8,645	0.00%
2019/09/02	16	162.28	17	160.79	160.00	-1	8,683	-0.01%
2019/08/30	18	157.47	18	157.44	158.00	0	8,695	0.00%
2019/08/26	10	145.00	1	145.00	144.50	9	8,724	0.10%
2019/08/22	1	146.00	3	146.17	146.00	-2	8,935	-0.02%
2019/08/20	0	0.00	1	150.50	149.00	-1	9,017	-0.01%
2019/08/19	5	148.50	3	148.67	150.00	2	9,090	0.02%
2019/08/16	0	0.00	1	145.00	145.00	-1	9,146	-0.01%
2019/08/15	3	143.50	2	143.25	142.50	1	9,183	0.01%
2019/08/14	2	149.00	1	152.00	149.00	1	9,207	0.01%
2019/08/13	5	151.30	12	149.67	150.00	-7	9,263	-0.08%
2019/08/12	2	152.50	6	153.50	154.00	-4	9,326	-0.04%
2019/08/08	16	152.88	1	151.00	151.50	15	9,437	0.16%
2019/08/07	9	170.67	15	165.90	165.50	-6	9,453	-0.06%
2019/08/06	4	171.75	6	171.75	172.00	-2	9,510	-0.02%
2019/08/05	4	177.38	8	178.81	175.00	-4	9,627	-0.04%
2019/08/02	17	176.65	5	176.60	176.50	12	9,707	0.12%
2019/08/01	1	179.00	4	179.13	180.00	-3	9,725	-0.03%
2019/07/31	0	0.00	2	176.00	177.00	-2	9,796	-0.02%
2019/07/30	16	180.78	10	178.95	177.00	6	9,848	0.06%
2019/07/29	4	178.25	3	178.67	178.00	1	9,823	0.01%
2019/07/26	4	174.00	31.1	174.38	177.50	-27.1	9,832	-0.28%
2019/07/25	11	169.14	6	170.75	172.00	5	9,757	0.05%
2019/07/24	1	169.00	1	168.50	168.50	0	9,869	0.00%
2019/07/23	1.1	167.83	1	166.00	165.50	0.1	10,150	0.00%
2019/07/22	2	166.48	1	165.50	165.00	1	10,210	0.01%
2019/07/19	2	168.50	1	170.00	169.00	1	10,352	0.01%
2019/07/18	1	168.50	8	171.19	168.50	-7	10,435	-0.07%
2019/07/17	1	172.50	1	173.00	172.50	0	10,519	0.00%
2019/07/16	13	173.62	1	175.00	174.00	12	10,643	0.11%
2019/07/15	4	169.25	2	169.25	170.00	2	10,683	0.02%
2019/07/12	1	171.50	1	171.00	172.50	0	10,891	0.00%
2019/07/11	1	173.00	9	171.50	170.50	-8	11,136	-0.07%
2019/07/10	0	0.00	0.2	172.00	172.00	-0.2	11,227	0.00%
2019/07/09	23	170.15	9	171.06	168.00	14	11,269	0.12%
2019/07/08	13	176.42	0	0.00	175.50	13	11,343	0.11%
2019/07/05	9	181.00	11	179.45	180.00	-2	11,643	-0.02%
2019/07/04	13	181.50	8	181.94	181.00	5	11,724	0.04%
2019/07/03	4	174.50	7.4	172.86	173.50	-3.4	11,837	-0.03%
2019/07/02	421	171.51	17	171.44	172.00	404	11,794	3.43%	大買/鉅額交易
2019/07/01	25	168.04	27	169.74	169.50	-2	11,839	-0.02%
2019/06/28	2	163.50	0	0.00	164.00	2	11,765	0.02%
2019/06/27	2	164.75	1	164.00	164.00	1	12,070	0.01%
2019/06/26	0	0.00	1	162.50	163.00	-1	12,199	-0.01%
2019/06/25	4	163.38	2	165.00	162.50	2	12,310	0.02%
2019/06/24	1	167.00	0	0.00	167.00	1	12,404	0.01%
2019/06/21	8.4	164.22	2	162.00	162.00	6.4	12,386	0.05%
2019/06/20	45.1	163.74	46	163.87	165.50	-1	12,365	-0.01%
2019/06/19	6	154.92	1	155.00	155.00	5	12,199	0.04%
2019/06/18	4	153.13	0	0.00	152.00	4	12,204	0.03%
2019/06/17	0	0.00	5	153.70	155.00	-5	12,313	-0.04%
2019/06/12	0	0.00	1	149.50	152.00	-1	12,688	-0.01%
2019/06/11	4	150.50	13	148.73	151.00	-9	12,806	-0.07%
2019/06/10	21	149.43	1	149.50	150.00	20	12,812	0.16%
2019/06/06	25	147.64	46	148.52	146.50	-21	12,917	-0.16%
2019/06/05	10	158.60	8	158.06	155.00	2	12,844	0.02%
2019/06/04	2.1	160.67	2	159.25	158.50	0.1	12,875	0.00%
2019/06/03	1.1	158.91	0	0.00	157.00	1.1	12,920	0.01%
2019/05/31	3.2	160.93	3	160.00	159.00	0.2	12,944	0.00%
2019/05/30	6	159.17	5	158.30	156.00	1	12,919	0.01%
2019/05/29	3	158.67	5	159.00	160.50	-2	12,979	-0.02%
2019/05/28	1	154.50	0	0.00	156.00	1	13,367	0.01%
2019/05/27	1.3	154.80	3	154.50	153.50	-1.8	13,712	-0.01%
2019/05/24	1.4	156.48	0	0.00	154.00	1.4	13,955	0.01%
2019/05/23	9	158.00	21	158.45	157.00	-12	14,456	-0.08%
2019/05/22	16	168.44	20	167.38	164.00	-4	14,594	-0.03%
2019/05/21	2	164.50	4	164.75	167.50	-2	14,954	-0.01%
2019/05/20	12	166.04	7	165.00	163.50	5	15,046	0.03%
2019/05/17	1	166.00	1	165.00	164.00	0	15,252	0.00%
2019/05/15	28	169.95	1	170.50	170.50	27	15,760	0.17%
2019/05/14	4	164.00	14	160.04	166.00	-10	16,282	-0.06%
2019/05/13	17	173.18	13	167.31	163.00	4	16,483	0.02%
2019/05/10	5	177.30	3	175.83	176.00	2	16,440	0.01%
2019/05/09	1	178.00	4	175.25	174.00	-3	16,346	-0.02%
2019/05/08	6	177.58	4	179.38	180.50	2	16,422	0.01%
2019/05/07	6	183.00	0	0.00	180.50	6	16,671	0.04%
2019/05/06	4	181.38	6	181.08	180.00	-2	16,917	-0.01%
2019/05/03	13	189.08	4	189.00	187.50	9	16,800	0.05%
2019/05/02	9	188.61	18	186.94	190.00	-9	16,783	-0.05%
2019/04/30	8	185.88	4	186.38	189.00	4	16,826	0.02%
2019/04/29	18	191.11	14	189.43	185.00	4	16,806	0.02%
2019/04/26	6	205.08	7	206.29	204.50	-1	16,612	-0.01%
2019/04/25	9	203.61	7	203.71	209.00	2	16,732	0.01%
2019/04/24	11	211.73	1	213.50	208.50	10	16,749	0.06%
2019/04/23	8	212.69	6	212.83	212.50	2	16,918	0.01%
2019/04/22	9	220.67	2	219.25	218.00	7	16,877	0.04%
2019/04/19	10	222.75	11	221.64	224.00	-1	17,096	-0.01%
2019/04/18	8	229.69	5	228.20	220.50	3	17,259	0.02%
2019/04/17	52	228.26	54	227.01	225.00	-2	17,397	-0.01%
2019/04/16	7	215.00	5	213.90	213.00	2	17,193	0.01%
2019/04/15	7	209.86	3	209.67	212.00	4	17,210	0.02%
2019/04/12	6	206.42	5	209.20	206.00	1	17,431	0.01%
2019/04/11	7	211.00	10	211.10	207.00	-3	17,404	-0.02%
2019/04/10	4	205.38	5	204.30	204.00	-1	17,108	-0.01%
2019/04/09	61	205.17	66	206.00	206.00	-5	17,053	-0.03%
2019/04/08	3	199.67	9	199.56	195.00	-6	16,913	-0.04%
2019/04/03	40	196.49	21	197.19	196.00	19	17,042	0.11%
2019/04/02	10	193.10	7	192.36	192.00	3	17,040	0.02%
2019/04/01	26	194.37	11	195.18	193.00	15	17,076	0.09%
2019/03/29	6	198.75	21	198.52	200.00	-15	16,838	-0.09%
2019/03/28	2	197.00	2	195.50	195.00	0	17,083	0.00%
2019/03/27	19	194.21	9	194.28	197.00	10	17,277	0.06%
2019/03/26	0	0.00	13	190.08	190.50	-13	17,363	-0.07%
2019/03/25	11	187.82	2	187.50	188.00	9	17,546	0.05%
2019/03/22	15	195.97	18	194.22	194.50	-3	17,700	-0.02%
2019/03/21	4	190.50	15	191.00	192.00	-11	17,885	-0.06%
2019/03/20	1	188.50	13	188.88	190.00	-12	18,320	-0.07%
2019/03/19	0	0.00	1	188.50	187.00	-1	18,539	-0.01%
2019/03/18	7	191.50	1	189.00	189.00	6	19,030	0.03%
2019/03/15	3	189.50	60	186.81	187.00	-57	19,336	-0.29%
2019/03/14	6	185.75	5	182.50	183.00	1	19,702	0.01%
2019/03/13	36	184.36	8.7	183.51	185.00	27.3	20,134	0.14%
2019/03/12	6.4	180.77	3	183.67	180.00	3.4	20,526	0.02%
2019/03/11	3	176.33	11	180.00	181.00	-8	21,051	-0.04%
2019/03/08	8.1	173.29	5	177.40	178.00	3.1	21,080	0.01%
2019/03/07	4.5	178.11	2	182.50	178.00	2.5	21,465	0.01%
2019/03/06	1.4	184.71	2	183.00	183.00	-0.6	21,878	0.00%
2019/03/05	13	183.50	0	0.00	182.50	13	22,386	0.06%
2019/03/04	1.8	183.57	3	184.50	186.00	-1.3	22,659	-0.01%
2019/02/27	14	182.96	7	185.07	181.00	7	22,734	0.03%
2019/02/26	31	196.26	6	202.17	194.50	25	22,660	0.11%
2019/02/25	3.3	199.91	8	200.38	199.00	-4.7	22,927	-0.02%
2019/02/22	25.1	199.27	29	199.60	197.00	-3.9	23,165	-0.02%
2019/02/21	8	193.75	7.1	193.13	197.50	0.9	23,107	0.00%
2019/02/20	17	197.12	57	197.40	193.00	-40	23,293	-0.17%
2019/02/19	18	190.75	18	188.39	188.50	0	23,828	0.00%
2019/02/18	24	189.50	13	188.42	189.00	11	24,253	0.05%
2019/02/15	8.1	189.79	7	191.50	184.50	1.1	24,650	0.00%
2019/02/14	40	197.63	27.2	198.72	195.50	12.8	24,932	0.05%
2019/02/13	56	194.22	48	197.77	198.50	8	25,261	0.03%
2019/02/12	14	179.07	56.4	179.03	180.50	-42.4	25,494	-0.17%
2019/02/11	1.3	172.20	1	171.00	171.00	0.3	25,993	0.00%
2019/01/30	13.2	172.17	13	173.15	171.00	0.2	26,747	0.00%
2019/01/29	10	170.30	7.3	170.55	171.50	2.8	27,304	0.01%
2019/01/28	13	177.00	10	177.25	174.50	3	27,836	0.01%
2019/01/25	50	168.31	65	172.56	175.00	-15	28,164	-0.05%
2019/01/24	4.1	166.93	5	165.60	164.00	-0.9	28,323	0.00%
2019/01/22	18.1	165.74	12	165.88	163.00	6.1	29,421	0.02%
2019/01/21	2	171.00	19	169.79	168.00	-17	29,895	-0.06%
2019/01/18	3	165.33	47	163.20	166.00	-44	30,475	-0.14%
2019/01/17	59	165.37	15	165.40	162.50	44	30,799	0.14%
2019/01/16	64.1	164.00	23	163.04	164.00	41.1	31,293	0.13%
2019/01/15	14.1	158.03	107	160.24	162.50	-92.9	31,574	-0.29%	大賣/
2019/01/14	44.1	155.66	2	155.75	156.50	42.1	31,733	0.13%
2019/01/11	12.2	157.74	32	160.11	155.00	-19.8	32,236	-0.06%
2019/01/10	83.2	156.60	11	155.45	154.50	72.2	32,511	0.22%
2019/01/09	16	153.91	54	152.84	157.50	-38	32,654	-0.12%
2019/01/08	54	146.62	13	146.15	146.00	41	32,780	0.13%
2019/01/07	32	147.06	18	146.72	148.00	14	33,249	0.04%
2019/01/04	25	138.60	26	138.19	140.00	-1	33,772	0.00%
2019/01/03	15.2	149.20	21	150.57	144.50	-5.9	33,796	-0.02%
2019/01/02	7	155.00	4	154.75	154.00	3	34,304	0.01%
2018/12/28	17	155.65	6	157.58	154.00	11	35,035	0.03%
2018/12/27	16	158.06	37	156.70	156.50	-21	35,617	-0.06%
2018/12/26	15.1	154.53	18	156.00	149.50	-2.9	35,767	-0.01%
2018/12/25	6	153.67	4	153.88	155.00	2	35,793	0.01%
2018/12/24	3	159.50	3	160.00	160.00	0	36,010	0.00%
2018/12/22	2	157.75	6	157.67	158.00	-4	36,221	-0.01%
2018/12/21	25	159.96	30	155.65	160.00	-5	36,796	-0.01%
2018/12/20	6	158.25	7	156.07	155.50	-1	36,824	0.00%
2018/12/19	49	162.48	50	164.26	162.00	-1	36,803	0.00%
2018/12/18	53	161.33	49	160.48	160.50	4	36,925	0.01%
2018/12/17	123	163.84	124	165.13	165.00	-1	37,183	0.00%	大買/大賣/
2018/12/14	26	158.38	26	159.63	165.50	0	37,578	0.00%
2018/12/13	67	163.76	72	164.45	164.00	-5	37,772	-0.01%
2018/12/12	13	171.92	11	172.91	172.50	2	37,705	0.01%
2018/12/11	30.2	168.11	40	167.61	167.50	-9.8	37,633	-0.03%
2018/12/10	23	169.87	25	173.76	167.50	-2	37,694	-0.01%
2018/12/07	28	185.16	26	184.62	184.50	2	37,629	0.01%
2018/12/06	34.1	187.03	19	190.26	183.50	15.1	37,420	0.04%
2018/12/05	24	202.88	21	202.50	203.50	3	37,372	0.01%
2018/12/04	48	211.70	38	212.09	210.50	10	37,491	0.03%
2018/12/03	9	202.00	13.1	202.56	206.00	-4.1	37,334	-0.01%
2018/11/30	218	184.91	218.3	185.37	187.50	-0.3	37,672	0.00%	大買/大賣/
2018/11/29	127.2	182.61	307	183.87	179.00	-179.8	37,535	-0.48%	大買/大賣/鉅額交易
2018/11/28	156	175.96	150.1	176.75	178.00	5.9	37,692	0.02%	大買/大賣/
2018/11/27	99	169.99	21	171.02	172.50	78	37,412	0.21%
2018/11/26	16	166.06	15	164.77	167.00	1	37,304	0.00%
2018/11/23	48.2	164.97	50	162.17	162.00	-1.8	37,320	0.00%
2018/11/22	212.1	175.15	133	174.91	165.50	79.1	37,269	0.21%	大買/大賣/
2018/11/21	69	165.57	73.1	165.75	172.50	-4.1	37,278	-0.01%
2018/11/20	160.1	165.06	265	165.25	164.00	-104.9	37,202	-0.28%	大買/大賣/鉅額交易
2018/11/19	281	167.50	180	168.77	166.50	101	37,144	0.27%	大買/大賣/鉅額交易
2018/11/16	250	168.52	393	168.30	165.50	-143	37,004	-0.39%	大買/大賣/鉅額交易
2018/11/15	318	160.83	156	160.92	164.00	162	36,272	0.45%	大買/大賣/鉅額交易
2018/11/14	192	159.66	350	160.25	158.00	-158	36,215	-0.44%	大買/大賣/鉅額交易
2018/11/13	231	149.99	79	151.61	157.00	152	36,005	0.42%	大買/鉅額交易
2018/11/12	72	154.79	53	155.49	154.00	19	36,022	0.05%
2018/11/09	78	155.00	224	158.81	162.00	-146	35,771	-0.41%	大賣/鉅額交易
2018/11/08	117	164.38	59	160.81	154.00	58	35,269	0.16%	大買/
2018/11/07	171	150.77	115	146.36	156.00	56	34,929	0.16%	大買/大賣/
2018/11/06	48.1	154.53	15	149.23	142.00	33.1	34,452	0.10%
2018/11/05	71	156.51	109	155.06	157.50	-38	34,168	-0.11%	大賣/
2018/11/02	113	154.09	59	153.81	157.50	54	33,749	0.16%	大買/
2018/11/01	46	136.07	64	137.27	143.50	-18	33,412	-0.05%
2018/10/31	40	126.34	52	126.50	130.50	-12	33,151	-0.04%
2018/10/30	102	124.60	102	126.21	119.00	0	32,659	0.00%	大買/大賣/
2018/10/29	102	127.69	102	129.25	131.50	0	32,563	0.00%	大買/大賣/
2018/10/26	85	127.99	84	128.96	127.00	1	32,201	0.00%
2018/10/25	18	131.06	7	131.71	128.50	11	31,833	0.03%
2018/10/24	81	147.02	85	147.26	142.50	-4	31,832	-0.01%
2018/10/23	73	157.64	77	157.81	148.50	-4	31,323	-0.01%
2018/10/22	103	159.60	78	157.10	162.00	25	30,979	0.08%	大買/
2018/10/19	50	165.42	43	166.30	163.00	7	30,862	0.02%
2018/10/18	28	176.38	24	175.25	176.50	4	30,534	0.01%
2018/10/17	41	173.71	57	175.53	170.50	-16	30,245	-0.05%
2018/10/16	35	172.51	41	173.70	171.50	-6	30,179	-0.02%
2018/10/15	27	167.17	30	168.15	168.50	-3	30,007	-0.01%
2018/10/12	36	162.49	93.2	163.84	165.00	-57.2	29,748	-0.19%
2018/10/11	55	158.48	18	157.50	156.50	37	29,434	0.13%
2018/10/09	46	172.11	50	171.91	173.50	-4	29,344	-0.01%
2018/10/08	65	175.31	131	171.12	172.00	-66	28,780	-0.23%	大賣/
2018/10/05	65	191.96	64	195.65	183.00	1	28,198	0.00%
2018/10/04	41	208.57	30	207.32	203.00	11	27,748	0.04%
2018/10/03	59	206.90	57	205.90	205.00	2	27,498	0.01%
2018/10/02	57	214.74	57	213.18	208.00	0	27,455	0.00%
2018/10/01	58	211.66	56	211.12	211.50	2	27,457	0.01%
2018/09/28	67	213.76	68	213.13	213.00	-1	27,546	0.00%
2018/09/27	71	218.61	93	221.45	212.00	-22	27,105	-0.08%
2018/09/26	37	231.39	33	234.26	227.00	4	26,961	0.01%
2018/09/25	38	233.11	39	233.41	234.50	-1	27,071	0.00%
2018/09/21	49	229.49	56	229.86	235.00	-7	27,043	-0.03%
2018/09/20	112	224.11	51	222.93	223.00	61	26,835	0.23%	大買/
2018/09/19	76	231.53	125	232.11	221.50	-49	26,384	-0.19%	大賣/
2018/09/18	34	242.37	23	240.83	234.50	11	26,059	0.04%
2018/09/17	44	250.43	27	251.19	253.00	17	25,760	0.07%
2018/09/14	34	244.68	40.1	246.25	251.50	-6.1	25,582	-0.02%
2018/09/13	42	245.65	37	244.15	233.50	5	25,169	0.02%
2018/09/12	45	239.42	43	237.64	240.50	2	25,005	0.01%
2018/09/11	42	249.30	36	251.25	247.00	6	24,883	0.02%
2018/09/10	37.1	241.85	34	240.19	247.00	3.1	24,401	0.01%
2018/09/07	19	243.21	28	243.66	238.00	-9	23,974	-0.04%
2018/09/06	33	260.29	29	261.69	256.50	4	23,467	0.02%
2018/09/05	50	279.72	70	274.56	267.00	-20	23,089	-0.09%
2018/09/04	52	281.67	41	276.29	283.50	11	22,846	0.05%
2018/09/03	19	299.37	16	296.50	283.50	3	22,246	0.01%
2018/08/31	21	311.00	19	309.21	314.50	2	22,018	0.01%
2018/08/30	24	315.15	30	316.40	312.50	-6	22,071	-0.03%
2018/08/29	39	309.85	38	309.95	315.00	1	21,949	0.00%
2018/08/28	58	311.04	61	309.69	303.00	-3	21,744	-0.01%
2018/08/27	62	300.64	35	298.93	308.50	27	21,249	0.13%
2018/08/24	35	274.27	49	273.66	280.50	-14	20,990	-0.07%
2018/08/23	42	268.08	41	268.45	264.00	1	21,241	0.00%
2018/08/22	25	279.34	24	278.44	275.00	1	21,312	0.00%
2018/08/21	62	278.73	66	279.00	282.50	-4	21,310	-0.02%
2018/08/20	25	263.54	28	267.75	278.50	-3	21,135	-0.01%
2018/08/17	58	277.30	77	276.35	261.00	-19	21,063	-0.09%
2018/08/16	45	259.60	65	260.12	270.00	-20	20,840	-0.10%
2018/08/15	145	246.21	138	244.47	245.50	7	20,887	0.03%	大買/大賣/
2018/08/14	80	245.01	84	244.18	252.00	-4	20,817	-0.02%
2018/08/13	38	254.09	36	260.40	244.00	2	20,314	0.01%
2018/08/10	45	281.17	35	275.90	271.00	10	19,989	0.05%
2018/08/09	33	298.91	28	301.86	299.00	5	19,664	0.03%
2018/08/08	65.1	322.18	34	314.76	295.00	31.1	19,452	0.16%
2018/08/07	22	305.07	219	303.72	320.50	-197	19,197	-1.03%	大賣/鉅額交易
2018/08/06	13	299.23	11	305.59	291.50	2	18,969	0.01%
2018/08/03	24	299.31	18	307.78	289.00	6	18,863	0.03%
2018/08/02	21	316.60	13	317.85	308.50	8	18,451	0.04%
2018/08/01	24	344.13	20	346.75	342.50	4	18,298	0.02%
2018/07/31	21	360.21	11	361.86	347.00	10	17,989	0.06%
2018/07/30	4	382.00	4	389.13	382.00	0	17,887	0.00%
2018/07/27	11	424.00	9	425.94	424.00	2	18,156	0.01%
2018/07/26	35	423.30	31	424.11	420.50	4	18,569	0.02%
2018/07/25	12	394.75	2	402.00	415.00	10	18,642	0.05%
2018/07/24	11	380.00	12	378.50	391.00	-1	18,778	-0.01%
2018/07/23	15	356.13	15.2	354.66	369.50	-0.2	18,700	0.00%
2018/07/20	75	359.17	80	353.32	344.00	-5	18,499	-0.03%
2018/07/19	24	386.00	18	380.47	382.00	6	18,355	0.03%
2018/07/18	25	397.88	25	383.08	383.50	0	18,399	0.00%
2018/07/17	49	400.26	59	401.48	412.00	-10	18,211	-0.05%
2018/07/16	38	426.59	26	420.96	405.50	12	18,356	0.07%
2018/07/13	32	441.98	28	441.77	435.50	4	18,736	0.02%
2018/07/12	30.1	426.57	33	415.11	438.00	-2.9	18,883	-0.02%
2018/07/11	8	402.88	7	404.64	406.50	1	19,266	0.01%
2018/07/10	31	406.95	32	405.08	414.50	-1	19,343	-0.01%
2018/07/09	36	414.71	37	416.64	396.00	-1	19,177	-0.01%
2018/07/06	44	413.31	49	404.87	410.00	-5	18,816	-0.03%
2018/07/05	24	444.92	25	424.14	418.00	-1	18,552	-0.01%
2018/07/04	20	450.20	19	444.68	451.50	1	18,560	0.01%
2018/07/03	40	460.59	66	473.05	450.00	-26	18,296	-0.14%
2018/07/02	19	439.60	23	452.89	458.50	-4	17,979	-0.02%
2018/06/29	17	403.71	24	411.25	417.00	-7	17,729	-0.04%
2018/06/28	28	385.20	52	385.59	390.00	-24	17,478	-0.14%
2018/06/27	25	380.90	24	373.79	372.50	1	17,477	0.01%
2018/06/26	3	332.83	6	352.00	358.50	-3	17,256	-0.02%
2018/06/25	10	324.20	14	327.75	326.00	-4	17,216	-0.02%
2018/06/22	89	340.48	40	325.63	320.50	49	17,293	0.28%
2018/06/21	8	360.63	4	358.25	350.00	4	17,171	0.02%
2018/06/20	15	359.40	9	360.22	357.00	6	17,200	0.03%
2018/06/19	23	402.02	20	395.15	394.00	3	17,286	0.02%
2018/06/15	2	415.75	10	401.80	411.00	-8	17,344	-0.05%
2018/06/14	6	401.75	8	399.88	394.00	-2	17,317	-0.01%
2018/06/13	5	396.60	5.6	398.73	405.00	-0.6	17,391	0.00%
2018/06/12	10.2	404.06	54	406.54	407.00	-43.8	17,416	-0.25%
2018/06/11	33	418.55	33	416.76	414.50	0	17,489	0.00%
2018/06/08	9	409.94	7	410.57	407.50	2	17,540	0.01%
2018/06/07	107	401.77	114.8	413.13	415.50	-7.8	17,441	-0.04%	大買/大賣/
2018/06/06	8	384.50	16.7	386.24	390.50	-8.7	17,153	-0.05%
2018/06/05	55	380.64	49	356.16	355.00	6	16,994	0.04%
2018/06/04	13	383.77	18	383.72	378.00	-5	16,800	-0.03%
2018/06/01	49	382.49	19	377.58	378.00	30	16,659	0.18%
2018/05/31	81	389.61	45	383.19	387.50	36	16,539	0.22%
2018/05/30	27	372.96	37	365.86	385.00	-10	15,925	-0.06%
2018/05/29	37	368.57	34	364.18	366.50	3	15,659	0.02%
2018/05/28	62	355.95	114	371.25	373.50	-52	15,466	-0.34%	大賣/
2018/05/25	17	326.74	40	337.70	340.00	-23	15,140	-0.15%
2018/05/24	45	303.73	39	306.44	314.00	6	14,818	0.04%
2018/05/23	37	332.39	9	318.00	306.00	28	14,468	0.19%
2018/05/22	11	336.14	36	337.67	340.00	-25	13,948	-0.18%
2018/05/21	29	298.90	2	290.50	309.50	27	13,624	0.20%
2018/05/18	57	281.70	1	287.50	281.50	56	13,546	0.41%
2018/05/17	2	282.25	1	281.50	281.50	1	13,469	0.01%
2018/05/16	5	307.40	13	310.58	312.50	-8	13,429	-0.06%
2018/05/15	13	303.65	1	312.50	312.50	12	13,411	0.09%
2018/05/14	0	0.00	4	284.38	284.50	-4	13,411	-0.03%
2018/05/11	5	262.90	4	270.00	259.00	1	13,396	0.01%
2018/05/10	3	249.00	0	0.00	261.00	3	13,388	0.02%
2018/05/09	0	0.00	9	240.00	246.00	-9	13,324	-0.07%
2018/05/08	12	236.92	9	231.00	232.00	3	13,264	0.02%
2018/05/07	9	239.39	10.3	240.49	249.50	-1.3	13,232	-0.01%
2018/05/04	32	229.47	33	229.53	227.00	-1	12,909	-0.01%
2018/05/03	57	210.38	55	210.65	225.00	2	12,582	0.02%
2018/05/02	38	200.74	56	201.05	206.00	-18	12,074	-0.15%
2018/04/30	80	189.89	64	186.60	187.50	16	11,809	0.14%
2018/04/27	9	184.17	7	183.29	188.00	2	11,518	0.02%
2018/04/26	9	173.83	15	171.63	171.00	-6	11,358	-0.05%
2018/04/25	11	174.09	9.1	172.94	168.00	1.9	11,272	0.02%
2018/04/24	12	176.63	11	178.91	172.00	1	11,178	0.01%
2018/04/23	4	179.50	3	179.67	180.00	1	10,937	0.01%
2018/04/20	16	175.38	18	172.53	164.00	-2	10,913	-0.02%
2018/04/19	28	175.14	27	176.50	181.00	1	10,651	0.01%
2018/04/18	27	160.09	54	159.87	169.00	-27	10,175	-0.27%
2018/04/17	49	154.23	26	152.00	157.50	23	9,912	0.23%
2018/04/16	4	141.25	5	142.00	145.50	-1	9,297	-0.01%
2018/04/13	6	132.92	9	131.72	132.50	-3	9,036	-0.03%
2018/04/12	5	128.70	2	128.50	128.00	3	8,959	0.03%
2018/04/11	5	135.30	1	134.00	129.00	4	8,959	0.04%
2018/04/10	9	128.00	8	128.25	129.50	1	8,925	0.01%
2018/04/09	10	119.00	13	119.92	122.00	-3	8,811	-0.03%
2018/04/03	0	0.00	3	119.67	120.00	-3	8,832	-0.03%
2018/04/02	2	121.50	5	121.60	121.50	-3	8,763	-0.03%
2018/03/31	2	119.50	2	119.75	120.00	0	8,657	0.00%
2018/03/30	5	120.40	9	122.72	119.00	-4	8,711	-0.05%
2018/03/29	1	116.00	2	118.50	118.50	-1	8,524	-0.01%
2018/03/28	2	116.75	1	114.00	115.00	1	8,432	0.01%
2018/03/27	6	117.83	2	119.00	119.50	4	8,394	0.05%
2018/03/26	8	113.25	8	112.81	111.00	0	8,231	0.00%
2018/03/23	10	115.15	19	114.26	112.50	-9	8,240	-0.11%
2018/03/22	24	119.90	15	122.63	119.50	9	8,166	0.11%
2018/03/21	20	112.33	18	113.00	112.50	2	7,858	0.03%
2018/03/20	3	111.50	0	0.00	109.50	3	7,735	0.04%
2018/03/19	6	108.92	5	109.50	110.00	1	7,620	0.01%
2018/03/16	3	106.83	41	106.38	105.00	-38	7,456	-0.51%
2018/03/15	11	103.18	12	105.83	106.00	-1	7,295	-0.01%
2018/03/14	1	97.90	10	98.67	98.50	-9	7,094	-0.13%
2018/03/13	0	0.00	38	95.11	96.00	-38	6,960	-0.55%
2018/03/12	7	95.10	12	94.79	95.40	-5	6,943	-0.07%
2018/03/09	13	93.08	1	93.80	93.00	12	6,918	0.17%
2018/03/08	1	93.60	4	93.63	94.00	-3	6,952	-0.04%
2018/03/07	3	94.30	2	94.45	93.10	1	6,963	0.01%
2018/03/06	3	95.97	4	95.60	95.10	-1	6,992	-0.01%
2018/03/05	12	93.48	10	94.14	93.80	2	6,990	0.03%
2018/03/02	12	89.75	14	91.71	91.10	-2	6,972	-0.03%
2018/03/01	8	89.36	12	88.69	89.90	-4	6,982	-0.06%
2018/02/27	3	86.40	2	86.90	86.40	1	7,003	0.01%
2018/02/26	0	0.00	1	86.50	87.50	-1	7,019	-0.01%
2018/02/23	3	84.10	13	87.53	83.30	-10	6,937	-0.14%
2018/02/22	0	0.00	1	84.80	85.70	-1	6,866	-0.01%
2018/02/12	1	84.10	1	84.70	83.60	0	6,864	0.00%
2018/02/09	4	83.73	18	83.62	84.20	-14	6,924	-0.20%
2018/02/08	3	87.97	2	89.35	88.00	1	6,952	0.01%
2018/02/06	8	92.79	10	91.60	87.30	-2	6,841	-0.03%
2018/02/05	3	92.57	2	93.75	96.20	1	6,701	0.01%
2018/02/02	6	98.23	5	98.92	95.80	1	6,646	0.02%
2018/02/01	2	97.75	1	97.50	98.00	1	6,548	0.02%
2018/01/31	1	96.00	1	98.40	98.30	0	6,512	0.00%
2018/01/30	0	0.00	5	97.80	97.50	-5	6,446	-0.08%
2018/01/29	4	96.68	9	97.38	98.00	-5	6,372	-0.08%
2018/01/26	2	92.35	1	91.30	92.20	1	6,257	0.02%
2018/01/25	4	96.38	1.1	95.94	95.40	2.9	6,086	0.05%
2018/01/24	4	97.93	1,552	98.26	98.30	-1,548	6,071	-25.50%	大賣/鉅額交易
2018/01/23	16	103.41	3	104.50	100.00	13	5,920	0.22%
2018/01/22	16	106.31	3	106.67	108.50	13	5,765	0.23%
2018/01/19	10	104.00	0	0.00	103.00	10	5,632	0.18%
2018/01/18	6	100.05	11	100.67	103.00	-5	5,541	-0.09%
2018/01/17	3	95.63	2	93.50	96.40	1	5,378	0.02%
2018/01/16	3	96.63	1	96.90	96.30	2	5,247	0.04%
2018/01/15	5	96.38	2	99.90	96.60	3	5,072	0.06%
2018/01/12	10	101.95	3	100.67	101.00	7	4,902	0.14%
2018/01/11	5	103.00	2	103.25	102.50	3	4,819	0.06%
2018/01/10	13	106.62	1	107.50	105.00	12	4,689	0.26%
2018/01/05	0	0.00	1	114.00	116.00	-1	4,630	-0.02%
2018/01/04	7	116.07	5	116.70	117.00	2	4,571	0.04%
2018/01/03	12	108.17	24	108.19	111.50	-12	4,456	-0.27%
2018/01/02	15	103.00	14	103.64	101.50	1	4,329	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

兆豐-新竹券商分點個股進出
兆豐-新竹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

兆豐-新竹 券商分點個股進出 兆豐-新竹 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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析