華新科 (2492)-陽信-石牌券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332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(已收盤)

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

華新科 (2492)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	0	0.00	1	107.50	107.00	-1	3,558	-0.03%
2024/04/24	0	0.00	1	110.00	110.50	-1	3,638	-0.03%
2024/04/22	0	0.00	0.3	108.00	106.50	-0.3	3,764	-0.01%
2024/04/19	6	107.00	5	104.50	104.00	1	3,792	0.03%
2024/04/18	0	0.00	1	106.00	106.50	-1	3,779	-0.03%
2024/04/17	1	105.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	3	106.83	1	105.50	104.50	2	3,764	0.05%
2024/04/15	6	112.25	1	111.50	110.00	5	3,719	0.13%
2024/04/11	1	115.00	0	0.00	113.50	1	3,698	0.03%
2024/04/10	2	118.00	0.5	118.50	117.50	1.5	3,684	0.04%
2024/04/09	5.5	117.00	0	0.00	117.50	5.5	3,712	0.15%
2024/04/08	6	119.00	0	0.00	118.00	6	3,718	0.16%
2024/04/03	2	119.00	1	120.50	119.00	1	3,669	0.03%
2024/04/02	18	123.83	16	123.43	120.50	2	3,630	0.05%
2024/04/01	18	121.11	37	121.69	124.00	-19	3,358	-0.57%
2024/03/29	5	114.40	8.1	113.75	113.00	-3.1	3,016	-0.10%
2024/03/28	3	112.17	7	112.86	111.50	-4	2,842	-0.14%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,777	-0.04%
2024/03/26	1	110.50	2	108.75	109.00	-1	2,790	-0.04%
2024/03/25	2	110.50	0	0.00	109.50	2	2,803	0.07%
2024/03/22	2	107.50	1	109.50	109.50	1	2,835	0.04%
2024/03/20	1.1	108.09	2	108.75	107.00	-0.9	3,059	-0.03%
2024/03/18	1	107.00	2	107.50	107.50	-1	3,172	-0.03%
2024/03/14	6	107.58	3	106.83	107.50	3	3,330	0.09%
2024/03/13	2	103.50	3	103.83	103.50	-1	3,348	-0.03%
2024/03/12	2	105.00	2	105.75	105.50	0	3,379	0.00%
2024/03/07	2	106.00	2	106.25	104.50	0	3,746	0.00%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	0	0.00	1	108.00	108.00	-1	4,272	-0.02%
2024/03/04	1	110.00	0	0.00	109.00	1	4,763	0.02%
2024/03/01	4	111.75	2	110.50	110.50	2	4,872	0.04%
2024/02/29	4	112.25	8	112.00	112.00	-4	4,915	-0.08%
2024/02/27	4	111.50	0	0.00	108.50	4	5,122	0.08%
2024/02/26	5	109.80	0	0.00	111.50	5	5,182	0.10%
2024/02/21	0	0.00	13	113.00	113.00	-13	5,245	-0.25%
2024/02/20	8	112.50	0	0.00	112.50	8	5,234	0.15%
2024/02/19	3	112.83	0	0.00	114.00	3	5,224	0.06%
2024/02/16	1	110.00	0	0.00	112.50	1	5,225	0.02%
2024/02/15	1	109.00	2	110.50	111.50	-1	5,289	-0.02%
2024/02/05	14	109.21	0	0.00	108.00	14	5,281	0.27%
2024/02/02	1	108.50	8	108.69	109.00	-7	5,347	-0.13%
2024/01/29	0	0.00	1	110.50	110.50	-1	5,693	-0.02%
2024/01/22	0	0.00	1	108.50	108.00	-1	6,635	-0.02%
2024/01/19	2	105.75	1	105.50	107.50	1	6,628	0.02%
2024/01/18	0	0.00	1	108.00	107.00	-1	6,594	-0.02%
2024/01/17	4	113.00	3	107.33	107.00	1	6,572	0.02%
2024/01/16	1	112.50	0	0.00	111.00	1	6,437	0.02%
2024/01/15	0	0.00	2	112.25	114.50	-2	6,419	-0.03%
2024/01/10	0	0.00	0.2	111.50	111.50	-0.2	6,356	0.00%
2024/01/09	0	0.00	0.2	113.00	113.00	-0.2	6,372	0.00%
2024/01/04	0	0.00	0.2	116.00	116.00	-0.2	6,476	0.00%
2024/01/03	0	0.00	1	118.50	118.00	-1	6,470	-0.02%
2024/01/02	4.1	123.35	1	124.50	121.00	3.1	6,421	0.05%
2023/12/29	1	121.00	0	0.00	123.00	1	6,388	0.02%
2023/12/28	3	122.83	2.5	123.90	123.00	0.5	6,380	0.01%
2023/12/27	0.5	122.00	0	0.00	122.00	0.5	6,349	0.01%
2023/12/26	1.1	122.55	0	0.00	122.50	1.1	6,324	0.02%
2023/12/25	0	0.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	5	121.90	2	122.00	122.00	3	6,259	0.05%
2023/12/19	0	0.00	1	126.00	125.00	-1	6,196	-0.02%
2023/12/18	4	129.88	0	0.00	128.50	4	6,165	0.06%
2023/12/15	1.1	131.55	2	131.75	130.50	-1	6,163	-0.02%
2023/12/14	2	135.25	6	136.92	134.00	-4	6,053	-0.07%
2023/12/12	0	0.00	0.3	133.50	132.00	-0.3	5,991	0.00%
2023/12/11	3	136.33	4	137.63	134.50	-1	5,960	-0.02%
2023/12/08	1	132.50	0	0.00	132.50	1	5,858	0.02%
2023/12/06	4.1	135.12	16	135.00	134.00	-12	5,791	-0.21%
2023/12/05	4.1	139.93	7	141.14	136.50	-2.9	5,742	-0.05%
2023/12/04	1	140.00	6	141.67	140.50	-5	5,676	-0.09%
2023/12/01	3	141.00	6.2	141.47	140.00	-3.2	5,655	-0.06%
2023/11/30	20.1	138.02	5	136.50	136.50	15.1	5,545	0.27%
2023/11/29	12	134.46	10	137.65	139.50	2	5,607	0.04%
2023/11/28	3	124.83	9	125.17	127.00	-6	5,566	-0.11%
2023/11/27	8	120.56	2	121.50	120.00	6	5,470	0.11%
2023/11/24	6	125.08	5	126.10	124.00	1	5,395	0.02%
2023/11/23	4	120.63	5	121.90	122.00	-1	5,097	-0.02%
2023/11/21	1	116.50	1	116.50	116.50	0	4,921	0.00%
2023/11/20	2	116.50	0	0.00	116.00	2	4,900	0.04%
2023/11/14	3	117.33	0	0.00	116.50	3	4,799	0.06%
2023/11/10	2	120.75	3	121.00	121.50	-1	4,696	-0.02%
2023/11/09	0	0.00	1	124.50	124.00	-1	4,613	-0.02%
2023/11/08	9	125.11	7	123.50	123.50	2	4,562	0.04%
2023/11/07	4	125.75	0.1	125.00	124.50	3.9	4,481	0.09%
2023/11/06	1	123.50	2	123.50	123.50	-1	4,397	-0.02%
2023/11/03	3	122.33	2	123.00	122.00	1	4,290	0.02%
2023/11/02	6	118.25	9	118.44	118.50	-3	4,019	-0.07%
2023/11/01	2.1	112.74	3	112.50	111.00	-0.9	3,663	-0.02%
2023/10/30	0	0.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/27	0	0.00	2	103.00	103.00	-2	3,394	-0.06%
2023/10/26	1	103.00	0	0.00	103.50	1	3,399	0.03%
2023/10/25	2	109.00	0	0.00	107.50	2	3,411	0.06%
2023/10/17	4	108.00	0	0.00	107.00	4	3,445	0.12%
2023/10/16	0	0.00	1	108.50	108.50	-1	3,457	-0.03%
2023/10/12	1	105.50	3	106.33	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/09/26	1	102.50	0	0.00	101.50	1	3,495	0.03%
2023/09/20	1	104.00	0	0.00	103.50	1	3,493	0.03%
2023/09/15	0	0.00	1	108.00	108.00	-1	3,331	-0.03%
2023/09/13	1	107.50	0	0.00	105.50	1	3,280	0.03%
2023/09/12	1	106.50	1	106.00	106.00	0	3,264	0.00%
2023/09/08	0	0.00	1	106.00	106.00	-1	3,229	-0.03%
2023/09/07	2	106.50	1	106.50	106.50	1	3,205	0.03%
2023/09/06	0	0.00	1	111.00	111.00	-1	3,129	-0.03%
2023/09/05	2	108.75	8.4	109.20	107.50	-6.4	3,044	-0.21%
2023/09/04	5	108.70	4	108.13	107.00	1	2,971	0.03%
2023/09/01	4	106.38	59	107.46	108.00	-55	2,638	-2.08%
2023/08/31	0	0.00	41	97.35	98.60	-41	2,250	-1.82%
2023/08/30	10	95.90	10	96.40	95.90	0	2,274	0.00%
2023/08/24	1	94.50	0	0.00	95.40	1	2,458	0.04%
2023/08/23	0	0.00	5	95.60	95.50	-5	2,473	-0.20%
2023/08/16	1	90.00	1	91.10	91.30	0	2,480	0.00%
2023/08/14	0.1	91.10	0	0.00	91.10	0.1	2,540	0.00%
2023/08/11	0	0.00	1	90.90	91.50	-1	2,558	-0.04%
2023/08/10	6	90.30	0	0.00	90.00	6	2,589	0.23%
2023/08/08	11	91.92	1	91.30	91.30	10	2,629	0.38%
2023/08/04	5	92.30	0	0.00	93.00	5	2,678	0.19%
2023/08/02	5	93.50	0	0.00	93.30	5	2,678	0.19%
2023/07/31	0	0.00	8	95.21	94.90	-8	2,977	-0.27%
2023/07/28	0	0.00	1	95.30	95.70	-1	2,962	-0.03%
2023/07/27	0	0.00	2	95.25	95.90	-2	2,936	-0.07%
2023/07/26	5	94.00	0	0.00	94.00	5	2,922	0.17%
2023/07/25	1	95.10	1	95.70	95.00	0	2,934	0.00%
2023/07/24	6	94.52	15	95.13	94.10	-9	2,945	-0.31%
2023/07/21	6	97.27	0	0.00	97.30	6	2,935	0.20%
2023/07/20	1	98.60	4	99.53	99.80	-3	2,954	-0.10%
2023/07/19	6	98.65	0	0.00	98.50	6	2,970	0.20%
2023/07/18	0	0.00	4	99.50	99.30	-4	3,009	-0.13%
2023/07/17	0	0.00	33	99.67	100.50	-33	2,991	-1.10%
2023/07/14	1	97.20	2	97.65	97.90	-1	2,973	-0.03%
2023/07/12	1	95.90	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	0.00	1	96.60	96.60	-1	3,173	-0.03%
2023/07/07	3	93.60	1	94.70	94.70	2	3,602	0.06%
2023/07/06	1	95.00	1	94.80	94.80	0	3,681	0.00%
2023/07/04	2	96.90	0	0.00	96.60	2	3,818	0.05%
2023/06/29	0	0.00	2	97.00	96.80	-2	3,841	-0.05%
2023/06/26	2	94.40	0	0.00	94.80	2	3,767	0.05%
2023/06/16	6	95.52	1	95.90	95.80	5	3,753	0.13%
2023/06/14	2	96.25	1	95.70	95.70	1	3,742	0.03%
2023/06/13	2	95.20	4	95.75	96.10	-2	3,752	-0.05%
2023/06/12	9	94.47	1	94.80	94.80	8	3,752	0.21%
2023/06/08	18	95.73	1	96.40	95.10	17	3,694	0.46%
2023/06/07	1	99.50	0	0.00	99.10	1	3,651	0.03%
2023/06/06	15	99.39	1	101.50	99.00	14	3,634	0.39%
2023/06/05	2	104.50	1	103.50	104.50	1	3,576	0.03%
2023/06/02	11	104.50	0	0.00	105.50	11	3,542	0.31%
2023/06/01	5	104.00	1	102.50	102.50	4	3,538	0.11%
2023/05/31	8	104.00	9	103.94	104.00	-1	3,541	-0.03%
2023/05/26	1	99.10	2	100.50	100.50	-1	3,572	-0.03%
2023/05/22	0	0.00	6	100.92	100.50	-6	3,656	-0.16%
2023/05/19	2	100.50	0	0.00	98.60	2	3,757	0.05%
2023/05/18	1	100.50	0	0.00	100.00	1	3,904	0.03%
2023/05/17	5	99.20	0	0.00	98.40	5	3,903	0.13%
2023/05/16	0	0.00	10	98.20	98.20	-10	3,933	-0.25%
2023/05/12	10	95.75	0	0.00	95.70	10	3,887	0.26%
2023/05/11	1	99.50	1	97.50	96.60	0	3,945	0.00%
2023/05/09	0	0.00	1	99.00	99.00	-1	3,924	-0.03%
2023/05/08	13	100.50	42	101.42	99.80	-29	3,908	-0.74%
2023/05/05	23	101.96	23	101.70	102.00	0	3,817	0.00%
2023/05/03	0	0.00	2	94.50	94.60	-2	4,051	-0.05%
2023/05/02	2	95.05	1	95.40	95.90	1	4,090	0.02%
2023/04/28	3	95.47	0	0.00	95.40	3	4,112	0.07%
2023/04/26	1	93.00	0	0.00	94.00	1	4,061	0.02%
2023/04/25	16	94.09	17	93.21	93.30	-1	4,030	-0.02%
2023/04/24	14	97.22	0	0.00	96.70	14	3,990	0.35%
2023/04/21	11	98.93	0	0.00	97.10	11	3,959	0.28%
2023/04/20	8	102.75	0	0.00	102.00	8	3,892	0.21%
2023/04/19	3	104.67	1	103.50	103.00	2	3,884	0.05%
2023/04/18	4	107.38	4	107.00	106.00	0	3,843	0.00%
2023/04/17	17	108.53	0	0.00	107.00	17	3,789	0.45%
2023/04/14	3	109.33	20	112.73	110.50	-17	3,725	-0.46%
2023/04/13	4	109.63	5	112.00	109.00	-1	3,574	-0.03%
2023/04/12	19	109.58	121	107.32	110.00	-102	3,373	-3.02%	大賣/鉅額交易
2023/04/11	1	102.50	176	102.05	102.50	-175	3,130	-5.59%	大賣/鉅額交易
2023/04/10	8	101.69	56	101.73	100.00	-48	3,037	-1.58%
2023/04/07	3	94.30	1	94.30	94.70	2	2,876	0.07%
2023/04/06	2	94.35	2	94.80	94.70	0	2,867	0.00%
2023/03/31	10	98.90	15	98.33	96.70	-5	2,850	-0.18%
2023/03/29	3	94.83	0	0.00	94.10	3	2,840	0.11%
2023/03/28	0	0.00	3	95.23	94.80	-3	2,858	-0.10%
2023/03/27	2	97.10	1	97.10	96.60	1	2,868	0.03%
2023/03/24	40	98.00	0	0.00	98.00	40	2,895	1.38%
2023/03/23	2	95.95	1	96.20	96.20	1	2,865	0.03%
2023/03/22	1	95.00	0	0.00	95.20	1	2,848	0.04%
2023/03/20	0	0.00	2	93.50	94.10	-2	2,897	-0.07%
2023/03/17	2	94.00	0	0.00	92.90	2	2,906	0.07%
2023/03/16	0	0.00	1	94.50	92.90	-1	2,893	-0.03%
2023/03/15	1	94.50	0	0.00	94.70	1	2,884	0.03%
2023/03/14	0	0.00	1	93.80	93.50	-1	2,882	-0.03%
2023/03/09	1	101.00	37	101.50	98.70	-36	2,871	-1.25%
2023/03/08	3	101.17	128	100.80	100.50	-125	2,855	-4.38%	大賣/鉅額交易
2023/03/06	0	0.00	8	100.69	102.00	-8	2,805	-0.29%
2023/03/03	4	98.08	1	98.00	97.60	3	2,749	0.11%
2023/03/02	68	96.42	5	96.20	95.90	63	2,722	2.31%
2023/03/01	16	96.56	0	0.00	97.10	16	2,690	0.59%
2023/02/24	1	100.00	0	0.00	100.50	1	2,619	0.04%
2023/02/23	32	100.26	1	101.00	101.00	31	2,578	1.20%
2023/02/22	1	98.90	0	0.00	98.10	1	2,553	0.04%
2023/02/21	3	101.00	2	101.50	101.00	1	2,515	0.04%
2023/02/20	68	100.96	2	100.75	100.50	66	2,502	2.64%
2023/02/17	109	100.20	3	100.50	101.00	106	2,476	4.28%	大買/鉅額交易
2023/02/16	3	98.70	12	99.08	100.50	-9	2,360	-0.38%
2023/02/15	2	93.60	2	93.75	93.90	0	2,239	0.00%
2023/02/14	3	95.00	2	95.45	95.70	1	2,217	0.05%
2023/02/13	0	0.00	10	91.92	93.70	-10	2,211	-0.45%
2023/02/09	15	95.17	4	95.38	94.80	11	2,220	0.50%
2023/02/08	69	98.90	1	99.20	98.70	68	2,154	3.16%
2023/02/06	2	98.65	1	98.70	98.70	1	2,182	0.05%
2023/02/03	2	100.00	0	0.00	100.00	2	2,200	0.09%
2023/02/02	38	100.61	5	100.18	101.50	33	2,212	1.49%
2023/02/01	5	94.40	2.1	96.28	98.80	2.9	2,022	0.15%
2023/01/30	0	0.00	68	87.29	87.70	-68	1,790	-3.80%
2023/01/13	35	84.60	0	0.00	84.10	35	1,796	1.95%
2023/01/11	1	85.00	0	0.00	85.60	1	1,832	0.05%
2022/12/19	0	0.00	1	80.60	80.50	-1	1,998	-0.05%
2022/12/16	9	80.70	0	0.00	81.00	9	1,986	0.45%
2022/12/15	0	0.00	2	83.00	82.80	-2	1,961	-0.10%
2022/12/14	1	81.90	0	0.00	83.20	1	1,983	0.05%
2022/12/13	2	82.30	0	0.00	81.90	2	1,988	0.10%
2022/12/12	1	80.90	1	81.70	84.50	0	1,974	0.00%
2022/12/08	16	82.32	0	0.00	82.40	16	1,972	0.81%
2022/12/07	28	83.62	2	84.75	83.40	26	1,966	1.32%
2022/12/02	25	88.11	0	0.00	88.40	25	2,000	1.25%
2022/12/01	0	0.00	1	89.00	87.90	-1	1,998	-0.05%
2022/11/30	0	0.00	2	87.10	87.30	-2	1,984	-0.10%
2022/11/29	1	83.50	1	84.30	85.40	0	1,979	0.00%
2022/11/18	1	86.60	0	0.00	86.90	1	2,012	0.05%
2022/11/17	0	0.00	1	87.30	88.40	-1	2,003	-0.05%
2022/11/15	1	87.00	5	87.84	88.40	-4	1,980	-0.20%
2022/11/14	0	0.00	2	86.40	86.60	-2	1,965	-0.10%
2022/11/11	5	85.78	3	89.20	85.60	2	1,977	0.10%
2022/11/10	2	84.00	0	0.00	84.70	2	1,929	0.10%
2022/11/09	5	84.50	10	83.53	84.10	-5	1,921	-0.26%
2022/11/08	2	82.60	0	0.00	81.20	2	1,873	0.11%
2022/11/04	5	81.20	0	0.00	81.70	5	1,840	0.27%
2022/11/01	0	0.00	3	80.10	81.50	-3	1,785	-0.17%
2022/10/31	2	73.90	0	0.00	79.00	2	1,729	0.12%
2022/10/06	0	0.00	6	78.40	78.90	-6	1,637	-0.37%
2022/10/03	0	0.00	1	74.00	74.00	-1	1,648	-0.06%
2022/09/30	1	73.20	0	0.00	74.50	1	1,688	0.06%
2022/09/29	0	0.00	1	76.10	75.20	-1	1,690	-0.06%
2022/09/28	0	0.00	3	74.00	73.30	-3	1,679	-0.18%
2022/09/26	3	79.00	0	0.00	77.00	3	1,720	0.17%
2022/09/23	20	83.85	0	0.00	83.40	20	1,758	1.14%
2022/09/22	1	83.80	0	0.00	84.30	1	1,779	0.06%
2022/09/21	2	85.50	0	0.00	85.40	2	1,782	0.11%
2022/09/19	1	87.00	2	87.40	87.20	-1	1,758	-0.06%
2022/09/16	4	89.08	0	0.00	88.40	4	1,762	0.23%
2022/09/15	4	91.00	3	91.10	90.50	1	1,767	0.06%
2022/09/13	6	92.35	2	93.50	92.90	4	1,776	0.23%
2022/09/12	5	92.46	11	93.32	92.90	-6	1,817	-0.33%
2022/09/01	2	90.90	1	90.20	90.20	1	1,837	0.05%
2022/08/31	20	93.00	1	93.00	93.00	19	1,821	1.04%
2022/08/30	1	90.80	0	0.00	91.60	1	1,817	0.06%
2022/08/29	0	0.00	1	90.50	90.20	-1	1,819	-0.05%
2022/08/08	3	94.30	0	0.00	94.00	3	1,963	0.15%
2022/08/01	1	99.20	0	0.00	99.40	1	2,112	0.05%
2022/07/28	0	0.00	1	100.00	101.00	-1	2,169	-0.05%
2022/07/26	1	99.90	0	0.00	99.50	1	2,220	0.05%
2022/07/22	2	101.75	0	0.00	102.00	2	2,232	0.09%
2022/07/21	0	0.00	1	102.00	102.50	-1	2,237	-0.04%
2022/07/20	2	100.00	1	98.80	98.80	1	2,209	0.05%
2022/07/19	2	99.00	2	99.20	99.90	0	2,217	0.00%
2022/07/18	0	0.00	5	98.46	99.00	-5	2,197	-0.23%
2022/07/15	2	95.20	0	0.00	96.30	2	2,184	0.09%
2022/07/14	1	95.90	3	94.40	95.90	-2	2,225	-0.09%
2022/07/13	3	92.50	1	92.80	92.00	2	2,215	0.09%
2022/07/12	1	90.50	0	0.00	90.00	1	2,209	0.05%
2022/07/08	0	0.00	3	95.60	94.50	-3	2,180	-0.14%
2022/07/07	3	90.70	1	90.60	91.40	2	2,129	0.09%
2022/07/06	0	0.00	1	88.30	87.60	-1	2,123	-0.05%
2022/07/05	2	86.90	3	87.90	88.60	-1	2,149	-0.05%
2022/07/04	2	85.75	0	0.00	85.80	2	2,128	0.09%
2022/07/01	1	87.60	3	85.53	82.70	-2	2,102	-0.10%
2022/06/30	1	91.20	3	90.00	89.70	-2	2,029	-0.10%
2022/06/29	1	93.30	2	93.30	93.10	-1	2,000	-0.05%
2022/06/28	2	96.15	2	95.20	95.20	0	1,986	0.00%
2022/06/27	1	97.00	1	97.20	97.90	0	1,996	0.00%
2022/06/24	1	95.10	1	95.50	95.00	0	1,995	0.00%
2022/06/23	1	94.10	1	93.90	93.60	0	1,987	0.00%
2022/06/22	2	96.20	2	93.50	93.10	0	1,977	0.00%
2022/06/21	0	0.00	1	96.40	97.70	-1	1,959	-0.05%
2022/06/20	4	96.50	3	95.57	94.50	1	1,961	0.05%
2022/06/17	1	100.50	1	99.90	100.50	0	1,903	0.00%
2022/06/16	6.3	105.35	1	103.00	103.00	5.3	1,869	0.28%
2022/06/15	1	107.50	0	0.00	105.50	1	1,869	0.05%
2022/06/14	3	107.00	1	105.50	107.50	2	1,882	0.11%
2022/06/13	1	110.00	0	0.00	107.00	1	1,903	0.05%
2022/06/10	1	113.50	0	0.00	113.50	1	1,898	0.05%
2022/06/06	1	118.00	1	119.00	120.00	0	1,916	0.00%
2022/06/01	1	117.00	1	118.00	116.50	0	1,952	0.00%
2022/05/31	1	116.50	0	0.00	116.00	1	1,951	0.05%
2022/05/30	2	117.00	0	0.00	116.50	2	1,952	0.10%
2022/05/27	0	0.00	2	115.00	116.00	-2	1,899	-0.11%
2022/05/25	0	0.00	8	109.31	111.00	-8	1,904	-0.42%
2022/05/24	0	0.00	1	108.50	108.00	-1	1,942	-0.05%
2022/05/23	3	111.50	0	0.00	111.50	3	1,969	0.15%
2022/05/19	0	0.00	3	110.50	111.00	-3	2,006	-0.15%
2022/05/18	4	113.75	1	114.50	113.00	3	2,013	0.15%
2022/05/16	3	106.50	0	0.00	106.50	3	1,962	0.15%
2022/05/13	0	0.00	1	105.00	106.50	-1	1,960	-0.05%
2022/05/12	1	105.00	0	0.00	104.00	1	1,959	0.05%
2022/05/11	1	108.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	0	0.00	1	109.50	109.50	-1	1,916	-0.05%
2022/05/09	1	108.50	1	108.50	108.50	0	1,890	0.00%
2022/05/05	1	117.50	1	119.00	118.00	0	1,829	0.00%
2022/05/04	3	118.00	1	117.50	117.50	2	1,823	0.11%
2022/04/27	0	0.00	2	117.00	121.00	-2	1,787	-0.11%
2022/04/26	0	0.00	5	121.50	121.00	-5	1,777	-0.28%
2022/04/25	2	122.50	1	122.50	121.50	1	1,827	0.05%
2022/04/15	0	0.00	1	130.00	129.00	-1	1,936	-0.05%
2022/04/14	2	131.75	1	132.00	131.50	1	1,985	0.05%
2022/04/13	0	0.00	1	132.00	132.00	-1	2,013	-0.05%
2022/04/12	6	127.92	0	0.00	128.00	6	2,103	0.29%
2022/04/11	3	130.83	1	130.00	128.50	2	2,361	0.08%
2022/04/08	0	0.00	0.5	136.50	136.00	-0.5	2,391	-0.02%
2022/04/07	1	138.50	1	135.50	135.50	0	2,394	0.00%
2022/04/06	1	139.50	0	0.00	139.50	1	2,384	0.04%
2022/04/01	1	139.50	1	140.00	141.00	0	2,389	0.00%
2022/03/24	1	143.50	0	0.00	144.00	1	2,548	0.04%
2022/03/23	0	0.00	1	146.00	145.00	-1	2,577	-0.04%
2022/03/21	1	144.50	0	0.00	144.00	1	2,726	0.04%
2022/03/16	1.1	136.64	1	136.00	136.00	0.1	2,793	0.00%
2022/03/15	0	0.00	1	139.00	138.50	-1	2,798	-0.04%
2022/03/11	0.1	141.50	0	0.00	141.50	0.1	2,949	0.00%
2022/03/10	0	0.00	1	143.00	142.50	-1	2,981	-0.03%
2022/03/09	1	139.00	1	139.50	139.50	0	3,012	0.00%
2022/03/07	1	144.00	0	0.00	142.00	1	3,125	0.03%
2022/03/02	0	0.00	2	150.00	151.00	-2	3,710	-0.05%
2022/03/01	1	150.00	5	150.40	151.00	-4	3,751	-0.11%
2022/02/25	2	146.50	2	147.25	146.00	0	3,827	0.00%
2022/02/24	1	146.00	0	0.00	146.50	1	3,894	0.03%
2022/02/23	8	151.69	0	0.00	151.50	8	3,966	0.20%
2022/02/22	2	152.75	0	0.00	153.50	2	4,041	0.05%
2022/02/18	1	157.00	0	0.00	157.00	1	4,352	0.02%
2022/02/17	0	0.00	0.1	159.50	158.50	-0.1	4,386	0.00%
2022/02/16	2	158.25	0.4	159.00	158.50	1.6	4,434	0.04%
2022/02/11	0	0.00	5	157.00	159.50	-5	4,542	-0.11%
2022/02/10	1	158.50	1	158.50	158.50	0	4,635	0.00%
2022/02/09	3	157.17	0	0.00	158.50	3	4,670	0.06%
2022/02/07	0	0.00	2	153.50	153.50	-2	4,964	-0.04%
2022/01/25	1	152.00	4	151.75	151.00	-3	5,207	-0.06%
2022/01/24	1	151.50	2	154.25	154.00	-1	5,208	-0.02%
2022/01/21	1	155.50	1	156.00	155.50	0	5,227	0.00%
2022/01/18	7	159.43	2	159.75	157.50	5	5,301	0.09%
2022/01/17	1	158.00	0	0.00	157.00	1	5,263	0.02%
2022/01/14	1.3	152.31	6	153.92	154.50	-4.7	5,266	-0.09%
2022/01/13	1	154.50	0	0.00	154.50	1	5,271	0.02%
2022/01/12	3	157.00	2	157.50	156.00	1	5,279	0.02%
2022/01/11	15	161.53	7	160.79	160.50	8	5,269	0.15%
2022/01/10	4	166.00	4	166.13	167.50	0	5,210	0.00%
2022/01/07	2	167.75	2	168.00	167.00	0	5,231	0.00%
2022/01/06	3	170.83	2	172.50	171.50	1	5,233	0.02%
2022/01/05	8	173.94	3	173.83	173.00	5	5,265	0.09%
2022/01/04	6	177.67	10	177.20	177.00	-4	5,217	-0.08%
2022/01/03	4	170.63	10	170.50	171.00	-6	4,972	-0.12%
2021/12/30	2	166.00	1	167.50	167.00	1	4,978	0.02%
2021/12/29	1	166.50	0	0.00	166.50	1	5,008	0.02%
2021/12/28	2	167.50	0	0.00	167.50	2	5,039	0.04%
2021/12/27	1	166.50	1	168.50	167.00	0	5,057	0.00%
2021/12/24	2	166.50	0	0.00	166.00	2	5,096	0.04%
2021/12/23	5	169.50	0	0.00	169.00	5	5,131	0.10%
2021/12/22	5	168.70	3	168.83	169.00	2	5,181	0.04%
2021/12/20	2	166.50	4	166.00	165.00	-2	5,171	-0.04%
2021/12/16	2	167.00	2	166.75	166.00	0	5,136	0.00%
2021/12/15	1	167.50	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%
2021/12/09	0	0.00	6	165.17	167.00	-6	4,960	-0.12%
2021/12/08	3	164.33	1	166.00	164.00	2	4,937	0.04%
2021/12/07	10	166.65	3	165.17	164.00	7	4,901	0.14%
2021/12/06	6	169.75	0	0.00	169.00	6	4,809	0.12%
2021/12/03	1	171.50	2	171.75	172.50	-1	4,804	-0.02%
2021/12/02	6	172.92	1	172.00	171.00	5	4,774	0.10%
2021/12/01	5	174.80	22	176.02	174.50	-17	4,705	-0.36%
2021/11/30	5	174.80	3	178.83	173.50	2	4,614	0.04%
2021/11/29	2	172.75	5	176.50	176.00	-3	4,155	-0.07%
2021/11/26	1	176.00	1	176.00	173.00	0	4,068	0.00%
2021/11/25	2	179.75	1.2	178.50	178.50	0.8	4,027	0.02%
2021/11/24	6	178.00	5	176.90	179.50	1	3,993	0.03%
2021/11/23	27.4	182.04	14	181.57	180.00	13.4	3,928	0.34%
2021/11/22	7	181.64	7	181.79	183.50	0	3,864	0.00%
2021/11/19	3	176.00	4	176.75	177.50	-1	3,775	-0.03%
2021/11/18	19	174.39	8	174.50	175.00	11	3,691	0.30%
2021/11/17	5	166.50	7	166.07	171.00	-2	3,533	-0.06%
2021/11/16	1	159.50	2	160.00	160.50	-1	3,392	-0.03%
2021/11/15	5	160.00	9	159.67	160.00	-4	3,437	-0.12%
2021/11/12	1	154.50	2	155.25	154.50	-1	3,408	-0.03%
2021/11/11	3	156.33	0	0.00	156.50	3	3,375	0.09%
2021/11/10	1	158.00	3	159.00	159.00	-2	3,368	-0.06%
2021/11/09	1	158.00	0	0.00	159.00	1	3,360	0.03%
2021/11/08	1	150.50	1	150.50	151.50	0	3,263	0.00%
2021/11/05	2	154.75	3	155.00	154.00	-1	3,245	-0.03%
2021/11/04	46	161.58	40	156.94	157.50	6	3,204	0.19%
2021/11/03	4	155.88	6	154.92	158.00	-2	2,986	-0.07%
2021/11/02	1	147.00	1	148.50	144.00	0	2,795	0.00%
2021/11/01	1	150.50	1	151.50	150.00	0	2,739	0.00%
2021/10/29	2	153.00	0	0.00	151.00	2	2,726	0.07%
2021/10/28	7	152.79	8	154.81	153.50	-1	2,728	-0.04%
2021/10/27	1	149.50	0	0.00	151.50	1	2,699	0.04%
2021/10/26	6	152.00	6	150.50	150.50	0	2,695	0.00%
2021/10/25	0	0.00	1	149.50	151.50	-1	2,686	-0.04%
2021/10/21	2	147.25	1	147.50	147.50	1	2,735	0.04%
2021/10/20	1	144.50	7	147.43	147.50	-6	2,728	-0.22%
2021/10/19	0	0.00	1	145.00	145.00	-1	2,729	-0.04%
2021/10/18	1	142.50	0	0.00	143.00	1	2,767	0.04%
2021/10/15	0	0.00	3	146.33	146.00	-3	2,798	-0.11%
2021/10/14	1	139.50	3	141.50	142.00	-2	2,803	-0.07%
2021/10/13	4	140.38	0	0.00	138.50	4	2,790	0.14%
2021/10/12	9	144.89	3	145.33	144.00	6	2,750	0.22%
2021/10/07	0	0.00	7	148.93	150.00	-7	2,769	-0.25%
2021/10/06	3	143.67	5	144.40	143.50	-2	2,748	-0.07%
2021/10/04	1	149.00	4	150.13	146.00	-3	2,731	-0.11%
2021/10/01	1	151.50	1	148.50	149.50	0	2,788	0.00%
2021/09/30	3	153.17	2	153.50	153.00	1	2,839	0.04%
2021/09/29	5	152.80	5	152.90	155.00	0	2,848	0.00%
2021/09/28	8	159.88	3	158.00	158.00	5	2,819	0.18%
2021/09/24	2	167.25	1	166.50	166.50	1	3,018	0.03%
2021/09/22	4	165.25	6	165.00	165.00	-2	3,268	-0.06%
2021/09/16	0	0.00	1	169.00	168.50	-1	3,302	-0.03%
2021/09/15	1	169.50	2	168.50	167.50	-1	3,294	-0.03%
2021/09/14	1	175.00	0	0.00	172.00	1	3,316	0.03%
2021/09/13	2	173.00	0	0.00	172.50	2	3,344	0.06%
2021/09/10	5	172.00	1	173.50	175.00	4	3,390	0.12%
2021/09/09	0	0.00	1	174.00	174.00	-1	3,462	-0.03%
2021/09/08	1	176.50	0	0.00	175.00	1	3,557	0.03%
2021/09/06	1	180.00	0	0.00	179.50	1	3,797	0.03%
2021/09/02	1	184.00	0	0.00	181.00	1	3,903	0.03%
2021/09/01	0	0.00	1	185.50	186.50	-1	3,923	-0.03%
2021/08/31	1	179.00	0	0.00	180.50	1	3,923	0.03%
2021/08/27	0	0.00	2	189.25	189.00	-2	3,972	-0.05%
2021/08/26	1	185.00	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	2	187.50	188.50	-2	4,002	-0.05%
2021/08/24	0	0.00	1	184.00	182.50	-1	4,038	-0.02%
2021/08/23	2	181.00	3	182.33	183.00	-1	4,131	-0.02%
2021/08/20	3	176.50	2	177.75	178.00	1	4,185	0.02%
2021/08/19	3	180.00	1	182.50	177.00	2	4,218	0.05%
2021/08/16	2	187.75	5	186.10	188.00	-3	4,359	-0.07%
2021/08/13	1	191.00	1	189.00	188.00	0	4,494	0.00%
2021/08/12	3	195.00	0	0.00	195.00	3	4,504	0.07%
2021/08/11	2	195.00	1	194.50	194.50	1	4,575	0.02%
2021/08/10	3	199.67	0	0.00	197.50	3	4,678	0.06%
2021/08/09	2	203.75	2	202.25	201.00	0	4,792	0.00%
2021/08/06	3	204.33	0	0.00	204.50	3	4,976	0.06%
2021/08/04	2	206.75	0	0.00	206.00	2	5,323	0.04%
2021/08/03	3	208.00	2	209.50	206.50	1	5,482	0.02%
2021/08/02	1	202.00	2	205.00	209.00	-1	5,536	-0.02%
2021/07/30	1	201.00	0	0.00	200.00	1	5,638	0.02%
2021/07/29	1	201.50	2	204.25	204.50	-1	5,703	-0.02%
2021/07/28	3	202.33	1	203.00	203.50	2	5,801	0.03%
2021/07/27	5	208.40	2	211.25	205.50	3	5,906	0.05%
2021/07/26	1	209.00	22	209.50	209.50	-21	5,999	-0.35%
2021/07/23	2	210.00	0	0.00	209.00	2	6,005	0.03%
2021/07/22	22	213.00	5	212.40	210.50	17	6,007	0.28%
2021/07/21	3	206.33	2	207.50	205.00	1	5,973	0.02%
2021/07/20	2	207.25	0	0.00	206.50	2	5,962	0.03%
2021/07/19	2	210.50	1	211.50	211.00	1	5,973	0.02%
2021/07/16	1	214.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	5	214.70	1	216.00	215.50	4	6,041	0.07%
2021/07/14	2	214.00	6	216.25	214.50	-4	6,130	-0.07%
2021/07/13	5	215.30	7	215.86	213.00	-2	6,161	-0.03%
2021/07/12	2	213.00	5	213.50	211.50	-3	6,178	-0.05%
2021/07/09	6	212.00	2	211.50	211.00	4	6,205	0.06%
2021/07/08	2	214.25	2	217.50	213.50	0	6,299	0.00%
2021/07/07	3	216.50	4	218.75	218.00	-1	6,299	-0.02%
2021/07/06	0	0.00	2	215.75	216.00	-2	6,251	-0.03%
2021/07/05	7	213.29	1	212.50	212.00	6	6,294	0.10%
2021/07/02	2	209.50	2	211.00	211.00	0	6,464	0.00%
2021/07/01	10	216.00	2	215.00	214.00	8	6,527	0.12%
2021/06/30	2	216.75	5	220.70	227.50	-3	6,425	-0.05%
2021/06/29	7	217.71	9	215.28	213.50	-2	6,349	-0.03%
2021/06/25	7	212.00	0	0.00	212.50	7	6,372	0.11%
2021/06/24	1	211.50	2	212.00	211.00	-1	6,402	-0.02%
2021/06/23	1	210.50	2	211.50	212.00	-1	6,544	-0.02%
2021/06/22	0	0.00	9	206.22	206.00	-9	6,625	-0.14%
2021/06/21	2	209.50	0	0.00	207.00	2	6,642	0.03%
2021/06/18	3	216.83	0	0.00	213.50	3	6,653	0.05%
2021/06/17	0	0.00	6	216.08	217.00	-6	6,663	-0.09%
2021/06/16	15	215.03	34	214.88	212.50	-19	6,656	-0.29%
2021/06/15	3	214.67	6	216.33	218.00	-3	6,683	-0.04%
2021/06/11	1	209.00	3	208.33	207.00	-2	6,593	-0.03%
2021/06/10	15	207.50	1	207.00	207.50	14	6,805	0.21%
2021/06/09	12	205.54	4	206.00	205.50	8	6,867	0.12%
2021/06/08	1	202.00	0	0.00	203.00	1	7,029	0.01%
2021/06/04	4	201.13	7	201.64	202.00	-3	7,451	-0.04%
2021/06/03	1	207.50	0	0.00	206.00	1	7,585	0.01%
2021/06/02	2	204.75	1	208.00	204.50	1	7,708	0.01%
2021/06/01	1	210.50	5	210.00	210.50	-4	7,761	-0.05%
2021/05/31	3	208.50	0	0.00	210.00	3	7,814	0.04%
2021/05/27	2	202.50	3	203.17	201.00	-1	7,949	-0.01%
2021/05/26	1	205.50	1	204.00	205.50	0	8,207	0.00%
2021/05/25	5	200.40	7	202.14	204.50	-2	8,404	-0.02%
2021/05/24	1	189.50	5	194.90	198.50	-4	8,596	-0.05%
2021/05/21	7	193.71	9	194.78	192.00	-2	8,846	-0.02%
2021/05/20	6	191.67	3	190.17	189.50	3	9,074	0.03%
2021/05/19	5	188.80	6	190.42	192.50	-1	9,315	-0.01%
2021/05/18	3	191.00	3	194.00	194.50	0	9,625	0.00%
2021/05/17	6	192.25	4	182.13	184.00	2	9,952	0.02%
2021/05/14	5	198.60	5	202.10	195.00	0	9,886	0.00%
2021/05/13	6	192.50	3	191.00	191.50	3	9,736	0.03%
2021/05/12	4	197.00	2	189.50	190.00	2	9,752	0.02%
2021/05/11	16	208.91	7	210.36	205.00	9	9,599	0.09%
2021/05/10	13	225.73	4	228.75	222.00	9	9,569	0.09%
2021/05/07	4	229.75	6	228.25	231.00	-2	9,587	-0.02%
2021/05/06	3	217.00	2	217.00	218.00	1	9,553	0.01%
2021/05/05	2	217.25	0	0.00	214.00	2	9,563	0.02%
2021/05/04	6	227.33	2	227.25	224.00	4	9,753	0.04%
2021/05/03	14	233.04	9	234.22	228.50	5	9,876	0.05%
2021/04/29	3	243.83	0	0.00	242.50	3	9,839	0.03%
2021/04/28	1	245.00	0	0.00	244.00	1	9,898	0.01%
2021/04/27	0.5	245.50	2	247.75	246.00	-1.5	10,010	-0.01%
2021/04/26	2	245.50	3	245.67	244.50	-1	10,064	-0.01%
2021/04/23	2	243.75	3	244.17	244.00	-1	10,141	-0.01%
2021/04/22	2	242.75	2	243.00	240.50	0	10,322	0.00%
2021/04/21	3	249.83	1	250.50	248.00	2	10,562	0.02%
2021/04/20	3	254.17	3	255.50	251.50	0	10,762	0.00%
2021/04/19	1	248.50	2	250.00	250.00	-1	10,855	-0.01%
2021/04/16	0	0.00	1	244.00	246.50	-1	11,082	-0.01%
2021/04/14	3	245.50	4	241.50	243.00	-1	11,708	-0.01%
2021/04/13	6	251.17	2	252.50	246.50	4	11,803	0.03%
2021/04/12	1	250.50	1	253.50	250.50	0	11,900	0.00%
2021/04/09	6	257.33	3	254.83	254.50	3	11,928	0.03%
2021/04/08	12	263.21	3	263.17	261.00	9	11,979	0.08%
2021/04/07	11	256.77	4	257.13	259.50	7	11,879	0.06%
2021/04/06	6	255.00	4	254.75	255.50	2	11,910	0.02%
2021/04/01	3	252.50	0	0.00	253.50	3	11,983	0.03%
2021/03/31	1	252.50	0	0.00	249.50	1	12,063	0.01%
2021/03/30	6	254.25	4	254.00	253.50	2	12,483	0.02%
2021/03/29	4	251.88	2	252.00	251.50	2	12,555	0.02%
2021/03/26	12	248.67	18	248.28	252.50	-6	12,624	-0.05%
2021/03/25	5	244.70	1	241.00	241.50	4	12,686	0.03%
2021/03/24	0	0.00	1	248.50	248.00	-1	12,729	-0.01%
2021/03/23	1	250.00	3	251.33	249.00	-2	12,952	-0.02%
2021/03/22	3	249.33	3	251.67	253.00	0	13,122	0.00%
2021/03/19	4	246.63	3	247.83	249.00	1	13,449	0.01%
2021/03/18	1	251.50	1	253.50	252.00	0	13,616	0.00%
2021/03/17	1	255.50	4	258.75	255.50	-3	14,218	-0.02%
2021/03/16	20	264.03	14	262.89	259.00	6	15,136	0.04%
2021/03/15	5	252.00	6	252.42	259.00	-1	15,560	-0.01%
2021/03/12	17	257.76	6	255.33	254.00	11	15,567	0.07%
2021/03/11	7	255.21	9	255.00	258.00	-2	15,712	-0.01%
2021/03/10	5	241.70	8	241.81	238.50	-3	15,488	-0.02%
2021/03/09	10	243.85	1	245.50	242.00	9	15,556	0.06%
2021/03/08	5	250.00	12	248.96	240.50	-7	15,530	-0.05%
2021/03/05	2	250.75	1	252.00	249.00	1	15,774	0.01%
2021/03/04	7	255.71	6	253.33	254.00	1	15,815	0.01%
2021/03/03	18	255.28	19	259.66	260.50	-1	15,784	-0.01%
2021/03/02	1	255.00	56	251.61	251.00	-55	15,690	-0.35%
2021/02/26	9	256.78	6	259.58	254.00	3	15,887	0.02%
2021/02/25	41	278.48	23	270.61	269.00	18	15,906	0.11%
2021/02/24	29	282.21	20	272.65	271.50	9	15,768	0.06%
2021/02/23	35	279.04	35	283.30	289.00	0	15,814	0.00%
2021/02/22	65	275.19	63	277.73	279.00	2	15,578	0.01%
2021/02/19	25	260.74	36	264.31	265.00	-11	15,256	-0.07%
2021/02/18	24	262.35	11	255.59	255.50	13	15,043	0.09%
2021/02/17	18	245.53	86	246.00	259.50	-68	14,819	-0.46%
2021/02/05	2	235.75	2	235.75	236.00	0	14,448	0.00%
2021/02/04	4	236.63	4	234.25	232.50	0	14,569	0.00%
2021/02/03	2	233.50	3	235.83	237.00	-1	14,672	-0.01%
2021/02/02	0	0.00	3	232.33	232.50	-3	14,724	-0.02%
2021/02/01	1	228.00	7	224.86	229.00	-6	14,787	-0.04%
2021/01/29	3	223.67	50	222.00	220.50	-47	14,800	-0.32%
2021/01/28	2	229.25	0	0.00	227.00	2	14,910	0.01%
2021/01/27	3	233.17	7	231.07	233.00	-4	15,379	-0.03%
2021/01/26	33	240.86	20	237.18	232.00	13	15,864	0.08%
2021/01/25	5	235.10	13	237.23	239.00	-8	15,610	-0.05%
2021/01/22	2	233.00	23	229.24	231.50	-21	15,424	-0.14%
2021/01/21	5	227.00	1	228.00	228.00	4	15,383	0.03%
2021/01/20	0	0.00	51	227.11	225.50	-51	15,360	-0.33%
2021/01/19	3	234.00	23	234.48	234.50	-20	15,332	-0.13%
2021/01/18	0	0.00	5	229.00	233.50	-5	15,348	-0.03%
2021/01/15	11	234.77	11	235.77	232.00	0	15,245	0.00%
2021/01/14	17	237.29	15	235.70	240.00	2	15,066	0.01%
2021/01/13	40	237.38	5.2	236.75	238.50	34.8	14,801	0.24%
2021/01/12	2	232.25	51	231.26	232.50	-49	14,567	-0.34%
2021/01/11	8	241.38	12	242.17	242.00	-4	14,368	-0.03%
2021/01/08	26	241.08	23	240.09	238.50	3	14,159	0.02%
2021/01/07	8	227.00	15	230.40	230.50	-7	13,599	-0.05%
2021/01/06	3	226.17	9	227.78	224.00	-6	13,473	-0.04%
2021/01/05	32	233.31	8	233.31	233.00	24	13,324	0.18%
2021/01/04	3	229.50	2	231.50	230.00	1	13,194	0.01%
2020/12/31	19	231.68	14	230.00	230.50	5	13,151	0.04%
2020/12/30	9	226.83	9	226.89	228.50	0	13,011	0.00%
2020/12/29	4	223.13	2	225.25	224.50	2	12,945	0.02%
2020/12/28	5	220.40	0	0.00	222.50	5	12,863	0.04%
2020/12/25	11	224.64	6	223.83	223.00	5	12,777	0.04%
2020/12/24	28	232.46	31	233.66	227.00	-3	12,763	-0.02%
2020/12/23	14	220.61	6	219.08	220.50	8	12,322	0.06%
2020/12/22	18	219.67	23	221.50	215.50	-5	12,237	-0.04%
2020/12/21	4	223.13	5	218.30	221.50	-1	12,204	-0.01%
2020/12/18	8.2	225.07	47	223.69	222.50	-38.8	12,012	-0.32%
2020/12/17	30	228.00	15	225.73	230.00	15	11,871	0.13%
2020/12/16	18	230.39	16	230.97	230.50	2	11,616	0.02%
2020/12/15	14	232.18	18	228.22	223.00	-4	11,399	-0.04%
2020/12/14	13	238.58	13	240.12	237.50	0	11,035	0.00%
2020/12/11	129	243.05	49	239.22	242.00	80	10,796	0.74%	大買/
2020/12/10	54	235.11	46.5	236.12	235.00	7.5	10,109	0.07%
2020/12/09	22	222.00	91	226.99	230.00	-69	9,196	-0.75%
2020/12/08	12	209.13	4	209.50	209.50	8	8,527	0.09%
2020/12/07	30	211.25	17	211.35	208.50	13	8,444	0.15%
2020/12/04	4	202.25	2	203.00	203.00	2	8,179	0.02%
2020/12/03	1	201.00	9	203.50	201.50	-8	8,149	-0.10%
2020/12/02	6	199.00	2	201.00	199.00	4	7,986	0.05%
2020/12/01	20	200.85	28	201.77	202.00	-8	7,892	-0.10%
2020/11/30	2	194.25	1	195.50	194.50	1	7,538	0.01%
2020/11/27	1	191.50	3	190.33	192.00	-2	7,410	-0.03%
2020/11/26	2	187.75	4	188.63	188.50	-2	7,376	-0.03%
2020/11/25	12	186.63	7	186.64	184.50	5	7,356	0.07%
2020/11/24	11	195.05	24	196.04	191.50	-13	7,075	-0.18%
2020/11/23	8	191.00	4	192.25	193.50	4	6,789	0.06%
2020/11/20	17	194.26	7	193.00	191.50	10	6,696	0.15%
2020/11/19	2	190.00	2	189.75	189.00	0	6,377	0.00%
2020/11/18	1	187.00	0	0.00	187.50	1	6,377	0.02%
2020/11/17	5	187.90	6	188.92	187.00	-1	6,428	-0.02%
2020/11/16	10.5	189.95	9	189.61	188.00	1.5	6,612	0.02%
2020/11/13	1	185.00	8	185.69	187.00	-7	6,632	-0.11%
2020/11/12	23	187.13	7	189.07	185.00	16	6,658	0.24%
2020/11/11	11	185.59	18	185.53	186.00	-7	6,606	-0.11%
2020/11/10	7	184.21	8	183.38	182.00	-1	6,482	-0.02%
2020/11/09	90	182.02	16	182.31	182.50	74	6,362	1.16%
2020/11/06	69	179.07	4	179.63	178.00	65	6,352	1.02%
2020/11/05	12	179.13	9	180.56	179.00	3	6,388	0.05%
2020/11/04	30	180.47	15	181.07	181.00	15	6,223	0.24%
2020/11/03	5	172.90	18	177.64	181.50	-13	5,801	-0.22%
2020/11/02	1	163.00	1	165.00	165.00	0	5,313	0.00%
2020/10/30	1	163.50	1	165.50	163.50	0	5,458	0.00%
2020/10/28	3	163.83	1	166.00	163.50	2	5,538	0.04%
2020/10/27	4	164.25	0	0.00	165.00	4	5,539	0.07%
2020/10/26	0	0.00	9	163.83	166.50	-9	5,445	-0.17%
2020/10/23	0	0.00	11	161.91	161.50	-11	5,402	-0.20%
2020/10/22	0	0.00	1	160.50	161.50	-1	5,545	-0.02%
2020/10/21	1	163.50	2	162.00	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	1	162.00	161.50	-1	5,642	-0.02%
2020/10/16	3	163.17	0	0.00	161.00	3	5,802	0.05%
2020/10/15	0	0.00	1	159.50	159.50	-1	5,776	-0.02%
2020/10/13	4	162.50	15	163.20	162.00	-11	5,807	-0.19%
2020/10/12	4	161.50	6	159.33	159.50	-2	5,768	-0.03%
2020/10/08	16	161.41	1	163.00	161.00	15	5,769	0.26%
2020/10/06	11	159.36	0	0.00	159.50	11	5,807	0.19%
2020/09/30	0	0.00	2	154.50	154.50	-2	5,814	-0.03%
2020/09/29	0	0.00	7	154.07	151.00	-7	5,853	-0.12%
2020/09/28	0	0.00	7	148.50	148.50	-7	5,887	-0.12%
2020/09/25	5	146.20	6	146.25	146.00	-1	5,970	-0.02%
2020/09/24	8	151.38	0	0.00	149.00	8	5,947	0.13%
2020/09/23	3	158.00	0	0.00	157.00	3	5,876	0.05%
2020/09/22	2	159.25	3	159.00	158.50	-1	5,928	-0.02%
2020/09/21	3	162.00	0	0.00	161.00	3	6,127	0.05%
2020/09/18	0	0.00	7	164.29	164.50	-7	6,246	-0.11%
2020/09/17	0	0.00	1	165.00	164.00	-1	6,368	-0.02%
2020/09/16	3	162.83	0	0.00	163.00	3	6,435	0.05%
2020/09/15	6	163.75	3	163.00	163.00	3	6,521	0.05%
2020/09/14	2	162.50	6.5	164.69	165.00	-4.5	6,601	-0.07%
2020/09/11	1	160.50	10	158.80	160.00	-9	6,582	-0.14%
2020/09/10	16	160.75	4	159.50	159.50	12	6,679	0.18%
2020/09/09	1	158.50	0	0.00	161.50	1	6,778	0.01%
2020/09/08	3	159.67	3	160.17	160.00	0	6,772	0.00%
2020/09/04	6	158.67	5	159.20	159.00	1	6,895	0.01%
2020/09/03	3	161.50	2	161.50	161.50	1	6,955	0.01%
2020/09/02	4	160.38	3	160.83	160.50	1	6,998	0.01%
2020/09/01	4	160.13	5	161.10	161.50	-1	7,127	-0.01%
2020/08/31	1	160.50	1	161.50	160.00	0	7,378	0.00%
2020/08/28	2	163.50	5	163.20	163.00	-3	7,790	-0.04%
2020/08/27	9	163.50	2	163.50	163.00	7	7,905	0.09%
2020/08/26	4	162.63	5	162.50	163.50	-1	7,954	-0.01%
2020/08/25	2	164.50	1	162.50	163.50	1	8,056	0.01%
2020/08/24	2	162.75	1	163.00	162.50	1	8,121	0.01%
2020/08/21	10	164.10	8	164.25	165.00	2	8,124	0.02%
2020/08/20	5	163.60	3	169.67	161.50	2	8,160	0.02%
2020/08/19	11	178.82	8	177.06	176.00	3	8,130	0.04%
2020/08/18	2	184.50	2	184.25	184.00	0	8,084	0.00%
2020/08/17	1	183.50	5	183.70	183.50	-4	8,076	-0.05%
2020/08/14	2	180.50	0	0.00	181.50	2	8,029	0.02%
2020/08/13	1	180.00	4	181.63	179.00	-3	8,198	-0.04%
2020/08/12	1	181.50	7	181.57	182.00	-6	8,302	-0.07%
2020/08/11	14	180.79	13	181.58	179.00	1	8,376	0.01%
2020/08/10	6	177.08	6	176.33	176.00	0	8,391	0.00%
2020/08/07	2	179.50	3	182.83	179.00	-1	8,543	-0.01%
2020/08/06	8	180.75	2	179.50	178.50	6	8,603	0.07%
2020/08/05	19	183.39	20	184.00	184.50	-1	8,766	-0.01%
2020/08/04	3	179.67	11	179.27	181.00	-8	8,672	-0.09%
2020/08/03	2	180.00	11	181.50	180.00	-9	8,730	-0.10%
2020/07/31	5	175.20	11	176.00	175.50	-6	8,734	-0.07%
2020/07/30	13	176.00	2	176.25	177.00	11	8,851	0.12%
2020/07/29	2	174.00	8	174.13	174.00	-6	9,332	-0.06%
2020/07/28	11	179.55	11	182.14	175.00	0	9,540	0.00%
2020/07/27	3	181.50	7	181.57	181.50	-4	9,628	-0.04%
2020/07/24	10	179.10	5	178.20	177.00	5	9,761	0.05%
2020/07/23	1	180.00	3	181.50	180.00	-2	10,102	-0.02%
2020/07/22	4	181.38	4	183.13	185.00	0	10,574	0.00%
2020/07/21	13	179.12	2	180.25	179.00	11	10,873	0.10%
2020/07/20	0	0.00	2	174.00	177.00	-2	11,391	-0.02%
2020/07/17	0	0.00	9	178.11	176.00	-9	11,964	-0.08%
2020/07/16	3	178.50	0	0.00	177.50	3	12,172	0.02%
2020/07/15	1	180.50	2	181.50	177.50	-1	12,433	-0.01%
2020/07/14	6	179.75	5	178.70	178.00	1	12,817	0.01%
2020/07/13	2	180.50	3	180.50	181.50	-1	13,201	-0.01%
2020/07/10	2	182.75	4	183.00	178.50	-2	13,593	-0.01%
2020/07/09	4	183.88	1	182.50	182.00	3	13,630	0.02%
2020/07/08	1	184.50	3	185.50	184.50	-2	13,662	-0.01%
2020/07/07	4	184.88	7	185.29	183.50	-3	13,673	-0.02%
2020/07/06	6	179.92	5	180.70	182.50	1	13,995	0.01%
2020/07/03	3	181.00	0	0.00	179.00	3	14,388	0.02%
2020/07/02	2	179.75	1	180.50	181.00	1	14,620	0.01%
2020/07/01	4	179.88	2	181.75	179.00	2	14,870	0.01%
2020/06/30	4	177.88	3	178.83	179.00	1	14,917	0.01%
2020/06/29	5	184.00	2	185.75	184.00	3	14,871	0.02%
2020/06/24	8	190.25	0	0.00	188.50	8	14,940	0.05%
2020/06/23	4	188.88	2	190.75	189.50	2	15,073	0.01%
2020/06/22	0	0.00	1	187.50	187.00	-1	15,190	-0.01%
2020/06/19	3	187.67	1	188.50	187.00	2	15,381	0.01%
2020/06/18	1	187.00	0	0.00	190.00	1	15,488	0.01%
2020/06/17	4	187.75	3	187.67	187.50	1	15,610	0.01%
2020/06/16	5	186.50	5	188.50	189.50	0	15,707	0.00%
2020/06/15	3	188.17	0	0.00	184.50	3	15,896	0.02%
2020/06/12	2	184.00	0	0.00	188.00	2	16,091	0.01%
2020/06/11	16	192.19	2	192.00	189.50	14	16,390	0.09%
2020/06/10	3	198.17	4	198.63	196.50	-1	16,600	-0.01%
2020/06/09	13	198.00	16.1	198.50	197.50	-3.1	16,865	-0.02%
2020/06/08	4	198.13	5	198.10	197.00	-1	17,158	-0.01%
2020/06/05	15	200.77	9	202.06	198.50	6	17,252	0.03%
2020/06/04	31	201.23	31	203.21	206.00	0	17,272	0.00%
2020/06/03	6	192.83	5	194.20	194.50	1	17,049	0.01%
2020/06/02	3	191.17	3	192.50	190.00	0	17,052	0.00%
2020/06/01	3	192.00	6	191.92	192.50	-3	17,151	-0.02%
2020/05/29	3	188.50	12	187.08	187.00	-9	17,327	-0.05%
2020/05/28	2	191.75	0	0.00	187.50	2	17,442	0.01%
2020/05/27	18	190.03	6	190.25	191.00	12	17,657	0.07%
2020/05/26	16	193.28	3	194.67	188.00	13	17,910	0.07%
2020/05/25	3	182.33	2	185.50	188.00	1	18,219	0.01%
2020/05/22	2	184.50	0	0.00	184.00	2	18,793	0.01%
2020/05/21	1	190.50	2	189.50	190.00	-1	18,843	-0.01%
2020/05/20	4	190.88	2	192.25	189.00	2	18,938	0.01%
2020/05/19	9	188.89	11	189.95	190.50	-2	18,858	-0.01%
2020/05/18	5	184.00	4	182.38	183.00	1	18,940	0.01%
2020/05/15	1	188.50	6	187.33	189.00	-5	19,093	-0.03%
2020/05/14	11	193.09	1	189.00	189.00	10	19,045	0.05%
2020/05/13	1	193.50	3	196.33	199.50	-2	19,036	-0.01%
2020/05/12	6	198.00	3	198.33	197.50	3	19,007	0.02%
2020/05/11	3	204.83	2	206.50	205.00	1	18,959	0.01%
2020/05/08	3	205.33	10	204.65	203.50	-7	19,158	-0.04%
2020/05/07	2	206.00	1	208.00	207.00	1	19,294	0.01%
2020/05/06	0	0.00	1	205.00	207.50	-1	19,312	-0.01%
2020/05/05	48	213.32	41	211.20	207.50	7	19,402	0.04%
2020/05/04	3	203.50	14	202.61	209.00	-11	19,276	-0.06%
2020/04/30	8	213.75	5	213.90	213.00	3	19,328	0.02%
2020/04/29	25	213.98	17	211.65	211.00	8	19,352	0.04%
2020/04/28	12	216.92	13	215.08	213.50	-1	19,384	-0.01%
2020/04/27	25	212.46	31	214.19	215.00	-6	19,184	-0.03%
2020/04/24	19	206.26	13	206.62	207.50	6	18,697	0.03%
2020/04/23	37	209.32	16	206.03	205.00	21	18,434	0.11%
2020/04/22	26	196.79	27	204.31	211.00	-1	18,035	-0.01%
2020/04/21	12	196.92	9	193.11	192.00	3	17,693	0.02%
2020/04/20	20.1	196.42	23	199.22	200.00	-2.9	17,741	-0.02%
2020/04/17	21	202.86	21	196.33	193.50	0	17,751	0.00%
2020/04/16	23	198.85	17	199.44	199.00	6	17,530	0.03%
2020/04/15	2	191.25	11	195.27	198.00	-9	17,374	-0.05%
2020/04/14	13	178.96	13	179.81	180.00	0	17,456	0.00%
2020/04/13	8	177.06	11	175.41	174.50	-3	17,915	-0.02%
2020/04/10	13	182.38	15	180.67	180.00	-2	18,155	-0.01%
2020/04/09	18	188.17	19	184.63	181.00	-1	18,667	-0.01%
2020/04/08	27	174.93	26	181.21	185.00	1	18,527	0.01%
2020/04/07	27	169.72	27	168.70	168.50	0	18,612	0.00%
2020/04/06	18	165.31	8	164.00	166.50	10	18,729	0.05%
2020/04/01	2	158.25	2	161.00	162.50	0	18,774	0.00%
2020/03/31	3	160.83	3	160.83	161.00	0	18,878	0.00%
2020/03/30	2	157.50	0	0.00	162.00	2	19,090	0.01%
2020/03/27	5	167.60	7	164.14	160.50	-2	19,672	-0.01%
2020/03/26	4	162.13	9	163.72	164.50	-5	19,550	-0.03%
2020/03/25	12	167.58	1	169.00	164.00	11	19,704	0.06%
2020/03/24	18	155.53	20	156.78	159.00	-2	19,454	-0.01%
2020/03/23	3	141.33	2	138.00	146.50	1	19,318	0.01%
2020/03/20	5	139.30	9	140.72	143.50	-4	19,226	-0.02%
2020/03/19	6	133.67	10	133.55	130.50	-4	19,156	-0.02%
2020/03/18	3	148.17	2	153.25	144.50	1	18,968	0.01%
2020/03/17	8	154.19	13	153.46	150.00	-5	18,798	-0.03%
2020/03/16	14	168.43	9	167.44	156.50	5	18,542	0.03%
2020/03/13	11	162.45	8	164.06	168.00	3	18,267	0.02%
2020/03/12	5	181.50	22	184.86	178.50	-17	18,186	-0.09%
2020/03/11	17	205.35	10	200.50	197.00	7	18,095	0.04%
2020/03/10	15	198.43	14	196.61	206.00	1	17,973	0.01%
2020/03/09	9	202.39	2	204.50	198.50	7	17,818	0.04%
2020/03/06	24	209.83	14	209.93	209.00	10	17,862	0.06%
2020/03/05	20	212.65	11	215.00	214.00	9	17,826	0.05%
2020/03/04	17	209.12	29	209.02	210.50	-12	17,700	-0.07%
2020/03/03	20	222.80	17	218.76	217.00	3	17,473	0.02%
2020/03/02	9	217.11	8	216.13	218.00	1	17,411	0.01%
2020/02/27	14	227.86	22	217.27	213.00	-8	17,278	-0.05%
2020/02/26	22	239.84	15	233.60	228.50	7	16,976	0.04%
2020/02/25	22	246.77	25	248.92	248.50	-3	16,459	-0.02%
2020/02/24	2	236.25	23	238.91	241.00	-21	15,814	-0.13%
2020/02/21	11	239.91	6	239.25	239.50	5	15,703	0.03%
2020/02/20	5	236.70	8	237.81	236.50	-3	15,544	-0.02%
2020/02/19	11	235.23	9	234.78	235.00	2	15,441	0.01%
2020/02/18	10	243.15	9	244.89	235.00	1	15,240	0.01%
2020/02/17	10	241.00	0	0.00	239.00	10	15,009	0.07%
2020/02/14	18	239.08	20	240.10	242.00	-2	15,180	-0.01%
2020/02/13	10	240.25	7	236.86	235.50	3	15,116	0.02%
2020/02/12	17	243.12	18	242.56	242.50	-1	15,200	-0.01%
2020/02/11	13	238.65	18	240.22	241.00	-5	15,113	-0.03%
2020/02/10	20	227.95	19	228.89	228.50	1	14,959	0.01%
2020/02/07	7	236.21	9	235.17	235.00	-2	14,822	-0.01%
2020/02/06	18	240.81	3	239.00	238.50	15	14,716	0.10%
2020/02/05	24	239.46	23	236.67	234.50	1	14,526	0.01%
2020/02/04	13	227.65	10	231.00	236.00	3	14,414	0.02%
2020/02/03	0	0.00	3	210.00	216.50	-3	14,334	-0.02%
2020/01/31	1	212.00	2	209.50	210.50	-1	14,243	-0.01%
2020/01/30	3	211.33	0	0.00	209.00	3	14,090	0.02%
2020/01/20	7	229.57	7	231.57	232.00	0	13,931	0.00%
2020/01/17	14	235.96	11	230.41	229.50	3	13,978	0.02%
2020/01/16	8	233.00	9	233.33	233.50	-1	13,967	-0.01%
2020/01/15	16	236.16	13	235.35	229.50	3	13,882	0.02%
2020/01/14	4	235.38	7	236.79	236.00	-3	13,684	-0.02%
2020/01/13	11	225.32	10	225.60	227.50	1	13,517	0.01%
2020/01/10	26	234.73	30	235.72	232.50	-4	13,301	-0.03%
2020/01/09	33	241.59	21	237.60	236.50	12	13,192	0.09%
2020/01/08	15	235.23	31	231.23	236.00	-16	13,095	-0.12%
2020/01/07	13	237.96	30	237.05	235.00	-17	12,912	-0.13%
2020/01/06	19	255.13	16	253.56	252.50	3	12,570	0.02%
2020/01/03	40	252.68	42	252.33	255.50	-2	12,538	-0.02%
2020/01/02	15	239.90	21	239.55	239.50	-6	12,203	-0.05%
2019/12/31	14	234.11	17	238.15	239.00	-3	12,072	-0.02%
2019/12/30	24	226.19	30	227.83	230.00	-6	11,647	-0.05%
2019/12/27	17	215.32	21	217.02	219.00	-4	11,373	-0.04%
2019/12/26	4	207.50	17	211.12	208.50	-13	11,297	-0.12%
2019/12/25	14	211.50	14	211.54	211.50	0	11,741	0.00%
2019/12/24	31	200.42	30	203.60	208.00	1	11,801	0.01%
2019/12/20	8	188.56	14	189.14	189.00	-6	11,406	-0.05%
2019/12/19	4	185.00	2	184.00	184.00	2	11,044	0.02%
2019/12/18	0	0.00	2	185.50	183.50	-2	11,011	-0.02%
2019/12/17	4	187.00	1	186.50	184.50	3	10,951	0.03%
2019/12/16	0	0.00	2	187.50	187.00	-2	10,887	-0.02%
2019/12/13	1	185.00	3	183.00	183.50	-2	10,801	-0.02%
2019/12/12	7	183.00	4	183.13	182.50	3	10,785	0.03%
2019/12/11	5	184.50	8	183.38	184.00	-3	10,705	-0.03%
2019/12/10	0	0.00	1	183.50	182.50	-1	10,605	-0.01%
2019/12/09	8	184.63	9	184.67	184.00	-1	10,564	-0.01%
2019/12/06	10	179.50	19	178.24	181.00	-9	10,324	-0.09%
2019/12/05	6	175.58	2	176.50	176.00	4	10,201	0.04%
2019/12/04	9	178.00	2	177.00	175.50	7	10,186	0.07%
2019/12/03	9	176.22	8	178.44	177.00	1	10,186	0.01%
2019/12/02	2	173.00	21	170.05	173.00	-19	9,979	-0.19%
2019/11/29	20	173.00	21	172.52	170.00	-1	9,953	-0.01%
2019/11/28	23	175.70	2	173.75	172.50	21	10,108	0.21%
2019/11/27	4	173.63	7	173.79	176.00	-3	10,466	-0.03%
2019/11/26	2	172.75	2	172.50	171.00	0	10,336	0.00%
2019/11/25	0	0.00	2	168.25	168.50	-2	10,219	-0.02%
2019/11/22	2	162.75	6	163.33	163.50	-4	10,157	-0.04%
2019/11/20	2	166.50	2	165.75	165.50	0	10,185	0.00%
2019/11/18	1	168.50	0	0.00	166.00	1	10,204	0.01%
2019/11/15	1	168.50	5	168.00	166.50	-4	10,232	-0.04%
2019/11/14	3	168.50	13	167.88	168.50	-10	10,269	-0.10%
2019/11/13	29	169.19	20	168.90	168.00	9	10,203	0.09%
2019/11/12	2	163.00	2	162.75	163.50	0	9,994	0.00%
2019/11/11	5	162.90	7	165.43	160.00	-2	9,943	-0.02%
2019/11/08	5	174.10	4	172.38	172.00	1	9,767	0.01%
2019/11/07	1	175.00	5	177.50	175.00	-4	9,722	-0.04%
2019/11/06	12	183.04	13	181.08	180.50	-1	9,754	-0.01%
2019/11/05	2	182.25	6	182.33	182.00	-4	9,853	-0.04%
2019/11/04	7	181.57	1	181.00	182.00	6	9,902	0.06%
2019/11/01	31	178.74	27	177.83	181.50	4	9,970	0.04%
2019/10/31	17	188.35	17	188.26	183.50	0	9,818	0.00%
2019/10/30	6	184.67	1	187.00	187.00	5	9,665	0.05%
2019/10/29	3	187.00	1	182.50	182.00	2	9,595	0.02%
2019/10/28	2	186.50	0	0.00	185.00	2	9,720	0.02%
2019/10/25	1	185.50	6	184.75	185.50	-5	9,791	-0.05%
2019/10/24	2	184.75	8	184.00	183.50	-6	9,855	-0.06%
2019/10/23	3	179.67	2	180.50	182.00	1	9,833	0.01%
2019/10/22	7	183.93	2	184.25	182.00	5	9,872	0.05%
2019/10/21	4	184.13	11	184.77	183.50	-7	9,874	-0.07%
2019/10/18	8	182.06	0	0.00	182.50	8	9,840	0.08%
2019/10/17	7	179.57	4	180.50	184.00	3	9,817	0.03%
2019/10/16	14	184.07	0	0.00	179.00	14	9,809	0.14%
2019/10/15	9	189.83	28	189.21	185.50	-19	9,670	-0.20%
2019/10/14	3	184.50	19	184.55	185.00	-16	9,462	-0.17%
2019/10/09	19	181.50	8	183.00	180.00	11	9,319	0.12%
2019/10/08	17	180.41	16	182.00	181.00	1	9,103	0.01%
2019/10/07	8	183.25	6	182.58	183.00	2	8,885	0.02%
2019/10/04	14	181.32	8	177.44	178.00	6	8,757	0.07%
2019/10/03	9	179.22	6	179.67	179.50	3	8,774	0.03%
2019/10/02	13	181.92	12	182.92	182.00	1	8,740	0.01%
2019/10/01	22	181.50	39	182.09	183.00	-17	8,641	-0.20%
2019/09/27	15	171.53	11	171.77	174.50	4	8,311	0.05%
2019/09/26	2	168.00	14	166.86	167.50	-12	8,065	-0.15%
2019/09/23	0	0.00	2	162.50	161.50	-2	7,927	-0.03%
2019/09/20	2	162.75	1	162.00	162.00	1	7,981	0.01%
2019/09/18	1	162.50	3	162.17	163.00	-2	8,082	-0.02%
2019/09/17	35	163.63	44	161.48	161.00	-9	8,147	-0.11%
2019/09/16	0	0.00	3	157.00	159.00	-3	8,218	-0.04%
2019/09/12	3	160.00	2	160.00	159.50	1	8,653	0.01%
2019/09/11	1	157.00	0	0.00	158.00	1	8,719	0.01%
2019/09/10	2	156.00	3	155.50	156.50	-1	8,749	-0.01%
2019/09/09	8	161.25	12	157.88	156.00	-4	8,791	-0.05%
2019/09/06	12	163.88	14	164.07	163.00	-2	8,755	-0.02%
2019/09/05	7	163.50	5	162.90	162.50	2	8,689	0.02%
2019/09/04	2	160.00	5	161.50	161.00	-3	8,600	-0.03%
2019/09/03	1	158.50	8	160.63	160.00	-7	8,645	-0.08%
2019/09/02	6	159.50	22	160.86	160.00	-16	8,683	-0.18%
2019/08/30	8	159.44	27	156.31	158.00	-19	8,695	-0.22%
2019/08/29	0	0.00	1	148.50	147.50	-1	8,440	-0.01%
2019/08/28	6	146.42	1	146.50	148.00	5	8,551	0.06%
2019/08/27	2	146.00	0	0.00	144.00	2	8,604	0.02%
2019/08/26	5	145.00	4	145.00	144.50	1	8,724	0.01%
2019/08/23	2	146.50	1	148.00	148.50	1	8,827	0.01%
2019/08/22	3	147.33	0	0.00	146.00	3	8,935	0.03%
2019/08/21	1	148.00	10	149.50	147.50	-9	8,975	-0.10%
2019/08/20	3	150.33	1	149.00	149.00	2	9,017	0.02%
2019/08/19	23	148.76	7	149.50	150.00	16	9,090	0.18%
2019/08/16	4	144.38	0	0.00	145.00	4	9,146	0.04%
2019/08/15	7	144.43	11	143.36	142.50	-4	9,183	-0.04%
2019/08/14	19	150.61	0	0.00	149.00	19	9,207	0.21%
2019/08/13	12	151.00	4	151.25	150.00	8	9,263	0.09%
2019/08/12	11	153.73	12	153.17	154.00	-1	9,326	-0.01%
2019/08/08	19	152.63	18	151.58	151.50	1	9,437	0.01%
2019/08/07	16	168.41	12	168.21	165.50	4	9,453	0.04%
2019/08/06	11	172.32	4	172.13	172.00	7	9,510	0.07%
2019/08/05	8	176.50	12	177.79	175.00	-4	9,627	-0.04%
2019/08/02	4	176.38	3	177.33	176.50	1	9,707	0.01%
2019/08/01	6	175.92	4	178.50	180.00	2	9,725	0.02%
2019/07/31	13	175.92	7	176.29	177.00	6	9,796	0.06%
2019/07/30	8	180.56	24	181.29	177.00	-16	9,848	-0.16%
2019/07/29	9	178.61	15	178.07	178.00	-6	9,823	-0.06%
2019/07/26	11	173.82	7	175.64	177.50	4	9,832	0.04%
2019/07/25	8	169.38	5	170.00	172.00	3	9,757	0.03%
2019/07/24	4	170.25	4	169.75	168.50	0	9,869	0.00%
2019/07/23	1	166.50	1	167.50	165.50	0	10,150	0.00%
2019/07/22	6	165.75	3	165.50	165.00	3	10,210	0.03%
2019/07/19	2	168.50	0	0.00	169.00	2	10,352	0.02%
2019/07/18	1	169.50	2	169.00	168.50	-1	10,435	-0.01%
2019/07/17	2	173.00	1	172.50	172.50	1	10,519	0.01%
2019/07/16	2	173.50	5	174.00	174.00	-3	10,643	-0.03%
2019/07/15	2	169.50	1	169.00	170.00	1	10,683	0.01%
2019/07/12	2	170.00	4	171.75	172.50	-2	10,891	-0.02%
2019/07/11	4	172.75	2	173.00	170.50	2	11,136	0.02%
2019/07/10	5	170.20	2	171.00	172.00	3	11,227	0.03%
2019/07/09	22	169.02	21	169.40	168.00	1	11,269	0.01%
2019/07/08	20	175.73	15	176.23	175.50	5	11,343	0.04%
2019/07/05	7	181.43	1	180.00	180.00	6	11,643	0.05%
2019/07/04	10	180.70	7	180.71	181.00	3	11,724	0.03%
2019/07/03	2	172.00	5	175.00	173.50	-3	11,837	-0.03%
2019/07/02	5	169.70	3	172.67	172.00	2	11,794	0.02%
2019/07/01	2	168.00	7	170.00	169.50	-5	11,839	-0.04%
2019/06/27	3	165.00	2	165.50	164.00	1	12,070	0.01%
2019/06/26	3	162.83	5	162.80	163.00	-2	12,199	-0.02%
2019/06/25	3	164.50	1	163.50	162.50	2	12,310	0.02%
2019/06/24	4	162.38	3	166.17	167.00	1	12,404	0.01%
2019/06/21	14	163.32	11	161.59	162.00	3	12,386	0.02%
2019/06/20	4	165.25	9	165.06	165.50	-5	12,365	-0.04%
2019/06/19	2	155.00	22	155.43	155.00	-20	12,199	-0.16%
2019/06/18	2	154.75	0	0.00	152.00	2	12,204	0.02%
2019/06/17	3	152.67	3	153.50	155.00	0	12,313	0.00%
2019/06/14	3	151.67	3	152.00	151.00	0	12,334	0.00%
2019/06/12	3	150.50	2	152.00	152.00	1	12,688	0.01%
2019/06/11	1	148.00	3	149.17	151.00	-2	12,806	-0.02%
2019/06/10	6	148.92	17	149.88	150.00	-11	12,812	-0.09%
2019/06/06	27	148.98	8	151.44	146.50	19	12,917	0.15%
2019/06/05	17	158.56	20	159.75	155.00	-3	12,844	-0.02%
2019/06/04	18	159.17	7	160.00	158.50	11	12,875	0.09%
2019/06/03	7	157.79	5	158.10	157.00	2	12,920	0.02%
2019/05/31	6	156.50	24	159.85	159.00	-18	12,944	-0.14%
2019/05/30	28	156.88	13	160.73	156.00	15	12,919	0.12%
2019/05/29	13	159.35	11	158.95	160.50	2	12,979	0.02%
2019/05/28	2	154.50	0	0.00	156.00	2	13,367	0.01%
2019/05/27	4	154.00	12	152.83	153.50	-8	13,712	-0.06%
2019/05/24	9	155.83	1	159.00	154.00	8	13,955	0.06%
2019/05/23	14	159.18	11	157.55	157.00	3	14,456	0.02%
2019/05/22	3	165.00	0	0.00	164.00	3	14,594	0.02%
2019/05/21	2	164.50	3	166.17	167.50	-1	14,954	-0.01%
2019/05/20	4	165.38	3	165.50	163.50	1	15,046	0.01%
2019/05/16	3	168.67	1	169.00	164.00	2	15,513	0.01%
2019/05/15	16	170.53	1	170.00	170.50	15	15,760	0.10%
2019/05/14	6	163.25	3	165.00	166.00	3	16,282	0.02%
2019/05/13	8	170.75	8	169.13	163.00	0	16,483	0.00%
2019/05/10	8	175.44	2	176.75	176.00	6	16,440	0.04%
2019/05/09	2	175.50	1	177.50	174.00	1	16,346	0.01%
2019/05/08	2	177.50	0	0.00	180.50	2	16,422	0.01%
2019/05/07	1	181.50	3	183.50	180.50	-2	16,671	-0.01%
2019/05/06	2	182.50	1	182.00	180.00	1	16,917	0.01%
2019/05/03	2	188.00	0	0.00	187.50	2	16,800	0.01%
2019/05/02	2	188.00	0	0.00	190.00	2	16,783	0.01%
2019/04/30	1	188.00	2	188.50	189.00	-1	16,826	-0.01%
2019/04/29	10	190.45	1	186.50	185.00	9	16,806	0.05%
2019/04/26	2	205.50	2	207.00	204.50	0	16,612	0.00%
2019/04/25	3	202.67	9	203.06	209.00	-6	16,732	-0.04%
2019/04/24	6	213.08	8	213.19	208.50	-2	16,749	-0.01%
2019/04/23	9	212.00	1	212.50	212.50	8	16,918	0.05%
2019/04/22	2	220.00	1	217.50	218.00	1	16,877	0.01%
2019/04/19	6	222.00	2	222.75	224.00	4	17,096	0.02%
2019/04/18	7	226.79	8	225.38	220.50	-1	17,259	-0.01%
2019/04/17	3	222.00	19	222.50	225.00	-16	17,397	-0.09%
2019/04/16	10	215.10	9	215.11	213.00	1	17,193	0.01%
2019/04/15	1	209.50	7	210.21	212.00	-6	17,210	-0.03%
2019/04/12	12	210.38	19	208.89	206.00	-7	17,431	-0.04%
2019/04/11	23	210.22	17	210.21	207.00	6	17,404	0.03%
2019/04/10	4	205.00	5	204.60	204.00	-1	17,108	-0.01%
2019/04/09	7	203.71	19	203.21	206.00	-12	17,053	-0.07%
2019/04/08	9	198.50	11	198.23	195.00	-2	16,913	-0.01%
2019/04/03	13	196.42	10	196.60	196.00	3	17,042	0.02%
2019/04/02	10	192.05	21	193.60	192.00	-11	17,040	-0.06%
2019/04/01	14	197.43	18	200.58	193.00	-4	17,076	-0.02%
2019/03/29	7	198.64	6	199.00	200.00	1	16,838	0.01%
2019/03/28	10	196.40	9	196.00	195.00	1	17,083	0.01%
2019/03/27	6	194.00	11	194.50	197.00	-5	17,277	-0.03%
2019/03/26	1	189.00	3	190.67	190.50	-2	17,363	-0.01%
2019/03/25	10	189.30	9	188.28	188.00	1	17,546	0.01%
2019/03/22	19	195.92	5	194.80	194.50	14	17,700	0.08%
2019/03/21	3	190.67	3	190.33	192.00	0	17,885	0.00%
2019/03/20	12	190.13	7	189.86	190.00	5	18,320	0.03%
2019/03/19	2	187.75	2	188.75	187.00	0	18,539	0.00%
2019/03/18	9	189.89	2	190.50	189.00	7	19,030	0.04%
2019/03/15	11	186.68	11	188.45	187.00	0	19,336	0.00%
2019/03/14	5	184.40	9	185.11	183.00	-4	19,702	-0.02%
2019/03/13	1	185.00	4	184.13	185.00	-3	20,134	-0.01%
2019/03/12	5	181.00	4	183.50	180.00	1	20,526	0.00%
2019/03/11	7	177.93	5	178.60	181.00	2	21,051	0.01%
2019/03/08	3	173.50	3	173.50	178.00	0	21,080	0.00%
2019/03/07	1	176.00	1	182.00	178.00	0	21,465	0.00%
2019/03/06	2	182.50	2	183.25	183.00	0	21,878	0.00%
2019/03/05	1	184.00	1	182.50	182.50	0	22,386	0.00%
2019/03/04	2	180.75	5	183.50	186.00	-3	22,659	-0.01%
2019/02/27	30	182.88	23	185.33	181.00	7	22,734	0.03%
2019/02/26	9	199.89	10	201.50	194.50	-1	22,660	0.00%
2019/02/25	10	200.20	9	199.33	199.00	1	22,927	0.00%
2019/02/22	25	200.22	22.7	199.34	197.00	2.3	23,165	0.01%
2019/02/21	10	194.30	2	197.00	197.50	8	23,107	0.03%
2019/02/20	21	196.21	25	195.00	193.00	-4	23,293	-0.02%
2019/02/19	5	188.50	8	188.75	188.50	-3	23,828	-0.01%
2019/02/18	8	188.50	3	187.67	189.00	5	24,253	0.02%
2019/02/15	13	186.85	6	186.08	184.50	7	24,650	0.03%
2019/02/14	16.7	196.93	4	196.75	195.50	12.7	24,932	0.05%
2019/02/13	14	192.64	29.1	197.07	198.50	-15.1	25,261	-0.06%
2019/02/12	26	178.19	37	179.69	180.50	-11	25,494	-0.04%
2019/02/11	3	171.00	4	171.13	171.00	-1	25,993	0.00%
2019/01/30	3	171.83	8	172.50	171.00	-5	26,747	-0.02%
2019/01/29	21	170.31	6	169.50	171.50	15	27,304	0.05%
2019/01/28	13	179.04	6	177.58	174.50	7	27,836	0.03%
2019/01/25	17	171.35	30	170.08	175.00	-13	28,164	-0.05%
2019/01/24	9	165.94	7	166.43	164.00	2	28,323	0.01%
2019/01/23	20	164.10	9	163.00	166.00	11	28,942	0.04%
2019/01/22	1	167.50	0	0.00	163.00	1	29,421	0.00%
2019/01/21	11	170.95	21	169.69	168.00	-10	29,895	-0.03%
2019/01/18	4	165.00	10	164.95	166.00	-6	30,475	-0.02%
2019/01/17	2	165.00	9	166.72	162.50	-7	30,799	-0.02%
2019/01/16	16	163.66	4	162.75	164.00	12	31,293	0.04%
2019/01/15	5	159.60	19	160.95	162.50	-14	31,574	-0.04%
2019/01/14	5	156.00	1	156.00	156.50	4	31,733	0.01%
2019/01/11	10	157.50	14	157.25	155.00	-4	32,236	-0.01%
2019/01/10	12	155.00	3	155.33	154.50	9	32,511	0.03%
2019/01/09	1	153.00	19	157.82	157.50	-18	32,654	-0.06%
2019/01/08	3	146.67	1	146.00	146.00	2	32,780	0.01%
2019/01/07	1	146.50	5	147.30	148.00	-4	33,249	-0.01%
2019/01/04	5	138.80	3	138.83	140.00	2	33,772	0.01%
2019/01/03	4	149.13	0	0.00	144.50	4	33,796	0.01%
2019/01/02	2	155.00	0	0.00	154.00	2	34,304	0.01%
2018/12/28	3	157.83	2	155.50	154.00	1	35,035	0.00%
2018/12/27	5	155.20	9	156.89	156.50	-4	35,617	-0.01%
2018/12/26	8	156.56	102	151.61	149.50	-94	35,767	-0.26%	大賣/
2018/12/25	7	153.79	4	154.38	155.00	3	35,793	0.01%
2018/12/24	6	158.50	2	158.75	160.00	4	36,010	0.01%
2018/12/22	105	157.95	4	157.38	158.00	101	36,221	0.28%	大買/鉅額交易
2018/12/21	1	154.00	5.1	158.28	160.00	-4.1	36,796	-0.01%
2018/12/20	8	156.94	2	158.25	155.50	6	36,824	0.02%
2018/12/19	6	163.67	10	163.55	162.00	-4	36,803	-0.01%
2018/12/18	16	161.06	11	160.91	160.50	5	36,925	0.01%
2018/12/17	10	164.90	17	162.35	165.00	-7	37,183	-0.02%
2018/12/14	17	162.56	10	160.50	165.50	7	37,578	0.02%
2018/12/13	12	167.58	11	167.64	164.00	1	37,772	0.00%
2018/12/12	8	171.88	9	172.83	172.50	-1	37,705	0.00%
2018/12/11	3	169.00	2	167.00	167.50	1	37,633	0.00%
2018/12/10	11	171.09	6	170.25	167.50	5	37,694	0.01%
2018/12/07	15	184.47	19	183.82	184.50	-4	37,629	-0.01%
2018/12/06	31	188.16	15	192.43	183.50	16	37,420	0.04%
2018/12/05	11	203.73	7	202.21	203.50	4	37,372	0.01%
2018/12/04	15	209.60	8	211.13	210.50	7	37,491	0.02%
2018/12/03	6	204.33	20	204.70	206.00	-14	37,334	-0.04%
2018/11/30	7	185.14	5	185.50	187.50	2	37,672	0.01%
2018/11/29	10	182.05	8	181.06	179.00	2	37,535	0.01%
2018/11/28	17	177.26	15	176.97	178.00	2	37,692	0.01%
2018/11/27	11	169.59	9	170.39	172.50	2	37,412	0.01%
2018/11/26	5	165.40	13	164.88	167.00	-8	37,304	-0.02%
2018/11/23	7	164.86	15	166.17	162.00	-8	37,320	-0.02%
2018/11/22	26	171.13	56	170.58	165.50	-30	37,269	-0.08%
2018/11/21	47	169.36	11	168.41	172.50	36	37,278	0.10%
2018/11/20	12	165.42	18	167.81	164.00	-6	37,202	-0.02%
2018/11/19	11	166.91	12	168.04	166.50	-1	37,144	0.00%
2018/11/16	28	168.23	23	167.93	165.50	5	37,004	0.01%
2018/11/15	17	160.68	15	161.20	164.00	2	36,272	0.01%
2018/11/14	10	160.00	19	160.47	158.00	-9	36,215	-0.02%
2018/11/13	15	149.00	18	150.03	157.00	-3	36,005	-0.01%
2018/11/12	31	154.00	20	155.00	154.00	11	36,022	0.03%
2018/11/09	50	157.53	57	162.48	162.00	-7	35,771	-0.02%
2018/11/08	30	162.45	42	160.26	154.00	-12	35,269	-0.03%
2018/11/07	35	146.23	29	147.66	156.00	6	34,929	0.02%
2018/11/06	33	151.44	20	148.73	142.00	13	34,452	0.04%
2018/11/05	28	155.61	28	155.59	157.50	0	34,168	0.00%
2018/11/02	23	154.39	31	155.35	157.50	-8	33,749	-0.02%
2018/11/01	18	137.33	24	138.60	143.50	-6	33,412	-0.02%
2018/10/31	18	126.53	45	125.46	130.50	-27	33,151	-0.08%
2018/10/30	9	124.78	7	127.50	119.00	2	32,659	0.01%
2018/10/29	14	127.75	9	126.50	131.50	5	32,563	0.02%
2018/10/26	16	130.25	16	128.59	127.00	0	32,201	0.00%
2018/10/25	11	132.36	6	133.00	128.50	5	31,833	0.02%
2018/10/24	21	146.57	17	148.32	142.50	4	31,832	0.01%
2018/10/23	6	155.17	4	159.50	148.50	2	31,323	0.01%
2018/10/22	22	157.75	26	156.37	162.00	-4	30,979	-0.01%
2018/10/19	24	165.81	8	165.00	163.00	16	30,862	0.05%
2018/10/18	10	175.25	11	175.41	176.50	-1	30,534	0.00%
2018/10/17	8	175.19	6	178.00	170.50	2	30,245	0.01%
2018/10/16	10	174.35	8	174.38	171.50	2	30,179	0.01%
2018/10/15	18	169.31	20	166.28	168.50	-2	30,007	-0.01%
2018/10/12	43.1	161.00	28	162.98	165.00	15.1	29,748	0.05%
2018/10/11	3	157.67	3	157.33	156.50	0	29,434	0.00%
2018/10/09	14	172.36	14	175.14	173.50	0	29,344	0.00%
2018/10/08	12	174.88	15	174.90	172.00	-3	28,780	-0.01%
2018/10/05	54	192.35	47	187.00	183.00	7	28,198	0.02%
2018/10/04	13	206.00	5	209.90	203.00	8	27,748	0.03%
2018/10/03	4	208.50	4	206.25	205.00	0	27,498	0.00%
2018/10/02	15	214.63	20	214.38	208.00	-5	27,455	-0.02%
2018/10/01	8	210.44	4	212.00	211.50	4	27,457	0.01%
2018/09/28	15	213.30	11	212.86	213.00	4	27,546	0.01%
2018/09/27	13	221.65	9	216.61	212.00	4	27,105	0.01%
2018/09/26	8	234.81	6	234.83	227.00	2	26,961	0.01%
2018/09/25	14	234.61	16	237.44	234.50	-2	27,071	-0.01%
2018/09/21	22.2	230.81	19	230.87	235.00	3.2	27,043	0.01%
2018/09/20	22	223.18	27	224.46	223.00	-5	26,835	-0.02%
2018/09/19	16	234.41	19	230.84	221.50	-3	26,384	-0.01%
2018/09/18	17	242.12	11	242.14	234.50	6	26,059	0.02%
2018/09/17	6	250.92	4	252.13	253.00	2	25,760	0.01%
2018/09/14	7	243.43	7	247.43	251.50	0	25,582	0.00%
2018/09/13	4	245.63	4	246.25	233.50	0	25,169	0.00%
2018/09/12	10	238.60	7	239.00	240.50	3	25,005	0.01%
2018/09/11	18	250.22	17	251.56	247.00	1	24,883	0.00%
2018/09/10	3	244.67	7	244.14	247.00	-4	24,401	-0.02%
2018/09/07	10	244.80	10	249.50	238.00	0	23,974	0.00%
2018/09/06	7	261.86	8	261.94	256.50	-1	23,467	0.00%
2018/09/05	6	274.42	3	275.83	267.00	3	23,089	0.01%
2018/09/04	23	283.70	20	285.95	283.50	3	22,846	0.01%
2018/09/03	7	289.64	2	291.50	283.50	5	22,246	0.02%
2018/08/31	4	313.13	4	311.25	314.50	0	22,018	0.00%
2018/08/30	4	313.63	21	315.48	312.50	-17	22,071	-0.08%
2018/08/29	1	308.00	8	313.50	315.00	-7	21,949	-0.03%
2018/08/28	34	313.88	10	308.40	303.00	24	21,744	0.11%
2018/08/27	16	295.66	41	296.54	308.50	-25	21,249	-0.12%
2018/08/24	60	276.03	51	276.47	280.50	9	20,990	0.04%
2018/08/23	4	267.00	2	270.50	264.00	2	21,241	0.01%
2018/08/22	2	276.00	2	277.75	275.00	0	21,312	0.00%
2018/08/21	5	278.10	4	279.50	282.50	1	21,310	0.00%
2018/08/20	7	267.71	17	273.32	278.50	-10	21,135	-0.05%
2018/08/17	53	278.80	37	273.72	261.00	16	21,063	0.08%
2018/08/16	26	261.63	26	264.63	270.00	0	20,840	0.00%
2018/08/15	8	244.75	7	244.50	245.50	1	20,887	0.00%
2018/08/14	4	255.88	9	254.72	252.00	-5	20,817	-0.02%
2018/08/13	6	250.58	3	257.50	244.00	3	20,314	0.01%
2018/08/10	9	277.28	3	286.67	271.00	6	19,989	0.03%
2018/08/09	5	300.20	5	302.10	299.00	0	19,664	0.00%
2018/08/08	16	320.03	12	313.42	295.00	4	19,452	0.02%
2018/08/07	4	304.75	7	308.57	320.50	-3	19,197	-0.02%
2018/08/06	20	301.15	7	299.00	291.50	13	18,969	0.07%
2018/08/03	7	295.50	5	287.70	289.00	2	18,863	0.01%
2018/08/02	1	330.50	0	0.00	308.50	1	18,451	0.01%
2018/08/01	17	346.71	18	342.86	342.50	-1	18,298	-0.01%
2018/07/31	30	360.55	11	375.18	347.00	19	17,989	0.11%
2018/07/30	7	401.50	3	396.50	382.00	4	17,887	0.02%
2018/07/27	32	426.25	34	425.03	424.00	-2	18,156	-0.01%
2018/07/26	36	420.10	38	424.00	420.50	-2	18,569	-0.01%
2018/07/25	28	398.59	28	405.29	415.00	0	18,642	0.00%
2018/07/24	26	374.62	17	383.82	391.00	9	18,778	0.05%
2018/07/23	11	355.45	18	346.00	369.50	-7	18,700	-0.04%
2018/07/20	11	366.86	8	371.06	344.00	3	18,499	0.02%
2018/07/19	0	0.00	1	374.00	382.00	-1	18,355	-0.01%
2018/07/18	10	412.30	5	404.20	383.50	5	18,399	0.03%
2018/07/17	3	402.17	5	401.00	412.00	-2	18,211	-0.01%
2018/07/16	11	421.09	1	420.50	405.50	10	18,356	0.05%
2018/07/13	3	440.67	6	441.08	435.50	-3	18,736	-0.02%
2018/07/12	5	423.50	6	423.00	438.00	-1	18,883	-0.01%
2018/07/11	4	398.63	5	401.80	406.50	-1	19,266	-0.01%
2018/07/10	8	402.56	2	405.75	414.50	6	19,343	0.03%
2018/07/09	8	415.75	7	405.64	396.00	1	19,177	0.01%
2018/07/06	11	422.59	9	406.89	410.00	2	18,816	0.01%
2018/07/05	1	446.00	1	451.00	418.00	0	18,552	0.00%
2018/07/04	26	451.08	21	446.71	451.50	5	18,560	0.03%
2018/07/03	12	471.67	14	471.07	450.00	-2	18,296	-0.01%
2018/07/02	14	446.61	16	451.31	458.50	-2	17,979	-0.01%
2018/06/29	23	404.17	48	405.67	417.00	-25	17,729	-0.14%
2018/06/28	4	382.50	5	384.90	390.00	-1	17,478	-0.01%
2018/06/27	18	377.53	17	379.24	372.50	1	17,477	0.01%
2018/06/26	1	352.00	4	329.75	358.50	-3	17,256	-0.02%
2018/06/25	0	0.00	6	326.33	326.00	-6	17,216	-0.03%
2018/06/22	8	336.81	5	335.50	320.50	3	17,293	0.02%
2018/06/21	7	363.14	9	365.89	350.00	-2	17,171	-0.01%
2018/06/20	23	358.72	1	367.00	357.00	22	17,200	0.13%
2018/06/19	0	0.00	1	401.50	394.00	-1	17,286	-0.01%
2018/06/15	2	404.75	2	402.25	411.00	0	17,344	0.00%
2018/06/14	1	394.00	0	0.00	394.00	1	17,317	0.01%
2018/06/13	19	398.21	11	394.95	405.00	8	17,391	0.05%
2018/06/12	5	415.10	5	404.20	407.00	0	17,416	0.00%
2018/06/11	6	416.50	7	418.86	414.50	-1	17,489	-0.01%
2018/06/08	2	415.50	3	412.67	407.50	-1	17,540	-0.01%
2018/06/07	16	410.81	11.4	415.59	415.50	4.6	17,441	0.03%
2018/06/06	14	383.71	32	388.19	390.50	-18	17,153	-0.10%
2018/06/05	7	363.43	24	372.27	355.00	-17	16,994	-0.10%
2018/06/04	1	385.50	3	384.33	378.00	-2	16,800	-0.01%
2018/06/01	6	382.25	2	384.75	378.00	4	16,659	0.02%
2018/05/31	43.1	396.45	43	397.60	387.50	0.1	16,539	0.00%
2018/05/30	13	377.00	4	373.38	385.00	9	15,925	0.06%
2018/05/29	5	367.30	3	367.17	366.50	2	15,659	0.01%
2018/05/28	8	357.50	7	363.21	373.50	1	15,466	0.01%
2018/05/25	14	331.61	18	336.64	340.00	-4	15,140	-0.03%
2018/05/24	12	312.13	9	311.56	314.00	3	14,818	0.02%
2018/05/23	23	320.63	15.5	331.51	306.00	7.5	14,468	0.05%
2018/05/22	3	335.33	13	336.12	340.00	-10	13,948	-0.07%
2018/05/21	1	295.00	3.6	292.18	309.50	-2.6	13,624	-0.02%
2018/05/18	3	281.00	11	272.14	281.50	-8	13,546	-0.06%
2018/05/17	5	281.60	0	0.00	281.50	5	13,469	0.04%
2018/05/16	8	307.25	0	0.00	312.50	8	13,429	0.06%
2018/05/15	3	299.67	2	305.00	312.50	1	13,411	0.01%
2018/05/14	1	275.00	1.9	284.24	284.50	-0.9	13,411	-0.01%
2018/05/11	14	264.21	4	272.50	259.00	10	13,396	0.07%
2018/05/10	0	0.00	4	250.13	261.00	-4	13,388	-0.03%
2018/05/09	3	247.00	3	246.83	246.00	0	13,324	0.00%
2018/05/08	3	232.00	2	234.00	232.00	1	13,264	0.01%
2018/05/07	9	244.89	9	244.00	249.50	0	13,232	0.00%
2018/05/04	30	230.60	10	227.45	227.00	20	12,909	0.15%
2018/05/03	16	209.94	13	215.23	225.00	3	12,582	0.02%
2018/05/02	7	198.79	8	201.50	206.00	-1	12,074	-0.01%
2018/04/30	9	189.06	7	187.50	187.50	2	11,809	0.02%
2018/04/27	10	181.10	15	185.57	188.00	-5	11,518	-0.04%
2018/04/26	3	175.00	4	174.38	171.00	-1	11,358	-0.01%
2018/04/25	9	175.50	8	174.75	168.00	1	11,272	0.01%
2018/04/24	11	181.41	3	182.67	172.00	8	11,178	0.07%
2018/04/23	0	0.00	3	180.00	180.00	-3	10,937	-0.03%
2018/04/20	6	173.83	4	169.63	164.00	2	10,913	0.02%
2018/04/19	8	176.25	8	179.69	181.00	0	10,651	0.00%
2018/04/18	7	160.43	10	160.35	169.00	-3	10,175	-0.03%
2018/04/17	9	152.50	5	153.90	157.50	4	9,912	0.04%
2018/04/16	0	0.00	3	136.67	145.50	-3	9,297	-0.03%
2018/04/13	2	131.50	2	131.00	132.50	0	9,036	0.00%
2018/04/11	16	132.34	12	130.79	129.00	4	8,959	0.04%
2018/04/10	7	127.57	8	128.38	129.50	-1	8,925	-0.01%
2018/04/09	1	121.00	4	119.75	122.00	-3	8,811	-0.03%
2018/04/03	2	119.25	1	119.00	120.00	1	8,832	0.01%
2018/04/02	3	122.67	6	122.33	121.50	-3	8,763	-0.03%
2018/03/31	1	120.00	0	0.00	120.00	1	8,657	0.01%
2018/03/30	8	121.13	8	122.31	119.00	0	8,711	0.00%
2018/03/29	2	118.50	2	117.50	118.50	0	8,524	0.00%
2018/03/28	4	115.13	1	114.50	115.00	3	8,432	0.04%
2018/03/27	0	0.00	2	117.50	119.50	-2	8,394	-0.02%
2018/03/26	3	112.33	0	0.00	111.00	3	8,231	0.04%
2018/03/23	5	116.40	1	114.00	112.50	4	8,240	0.05%
2018/03/22	0	0.00	9	122.39	119.50	-9	8,166	-0.11%
2018/03/21	4	112.88	2	113.00	112.50	2	7,858	0.03%
2018/03/20	22	110.02	18	109.11	109.50	4	7,735	0.05%
2018/03/19	0	0.00	6	108.83	110.00	-6	7,620	-0.08%
2018/03/16	6	107.25	1	108.00	105.00	5	7,456	0.07%
2018/03/15	27	101.78	28	102.50	106.00	-1	7,295	-0.01%
2018/03/14	30	97.87	28	98.58	98.50	2	7,094	0.03%
2018/03/12	0	0.00	5	94.30	95.40	-5	6,943	-0.07%
2018/03/08	0	0.00	2	93.65	94.00	-2	6,952	-0.03%
2018/03/06	1	95.70	1	94.80	95.10	0	6,992	0.00%
2018/03/05	1	93.80	32	93.46	93.80	-31	6,990	-0.44%
2018/03/02	32	91.19	1	91.00	91.10	31	6,972	0.44%
2018/03/01	2	88.60	2	88.80	89.90	0	6,982	0.00%
2018/02/27	1	88.10	2	90.00	86.40	-1	7,003	-0.01%
2018/02/26	0	0.00	2	85.40	87.50	-2	7,019	-0.03%
2018/02/23	4	85.18	2	88.50	83.30	2	6,937	0.03%
2018/02/22	1	86.10	0	0.00	85.70	1	6,866	0.01%
2018/02/21	1	85.50	1	85.80	86.40	0	6,865	0.00%
2018/02/12	6	84.25	1	84.50	83.60	5	6,864	0.07%
2018/02/09	4	82.50	4	84.43	84.20	0	6,924	0.00%
2018/02/08	1	86.80	4	88.00	88.00	-3	6,952	-0.04%
2018/02/07	1	90.00	2	91.00	89.20	-1	6,924	-0.01%
2018/02/06	6	92.52	1	90.50	87.30	5	6,841	0.07%
2018/02/02	2	100.50	0	0.00	95.80	2	6,646	0.03%
2018/01/31	1	95.80	1	98.00	98.30	0	6,512	0.00%
2018/01/25	1	94.60	1	96.50	95.40	0	6,086	0.00%
2018/01/23	1	105.50	0	0.00	100.00	1	5,920	0.02%
2018/01/22	0	0.00	1	107.50	108.50	-1	5,765	-0.02%
2018/01/19	1	105.00	1	101.00	103.00	0	5,632	0.00%
2018/01/16	1	97.60	1	96.20	96.30	0	5,247	0.00%
2018/01/12	0	0.00	1	100.50	101.00	-1	4,902	-0.02%
2018/01/11	1	103.00	13	104.15	102.50	-12	4,819	-0.25%
2018/01/10	1	102.00	0	0.00	105.00	1	4,689	0.02%
2018/01/09	0	0.00	3	110.67	109.00	-3	4,688	-0.06%
2018/01/05	4	115.00	3	115.67	116.00	1	4,630	0.02%
2018/01/04	6	117.08	2	116.00	117.00	4	4,571	0.09%

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

陽信-石牌券商分點個股進出
陽信-石牌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

陽信-石牌 券商分點個股進出 陽信-石牌 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

陽信-石牌券商分點個股進出
陽信-石牌券商分點全部個股操作績效/獲利分析