華新科 (2492)-凱基-高雄券商分點個股進出

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
114.5
漲跌
▲7.5
漲幅
+7.01%
成交量
6,131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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	2	113.50	114.50	-2	3,622	-0.06%
2024/04/26	0	0.00	2	107.25	107.00	-2	3,558	-0.06%
2024/04/25	0	0.00	1	107.50	107.50	-1	3,607	-0.03%
2024/04/24	2	109.50	2	109.75	110.50	0	3,638	0.00%
2024/04/23	0	0.00	1	107.00	107.50	-1	3,755	-0.03%
2024/04/22	1.1	107.41	2	106.25	106.50	-0.9	3,764	-0.02%
2024/04/19	4	104.88	0	0.00	104.00	4	3,792	0.11%
2024/04/18	1	105.50	3	106.17	106.50	-2	3,779	-0.05%
2024/04/17	1	105.00	1	106.00	105.00	0	3,780	0.00%
2024/04/16	6	106.50	0	0.00	104.50	6	3,764	0.16%
2024/04/15	2	111.50	2	110.50	110.00	0	3,719	0.00%
2024/04/12	2	114.50	0	0.00	114.50	2	3,703	0.05%
2024/04/11	2	114.50	5	114.10	113.50	-3	3,698	-0.08%
2024/04/10	0	0.00	4.6	118.00	117.50	-4.6	3,684	-0.12%
2024/04/09	1	117.00	2	117.50	117.50	-1	3,712	-0.03%
2024/04/08	3	119.67	1	121.50	118.00	2	3,718	0.05%
2024/04/03	3	121.00	1	119.00	119.00	2	3,669	0.05%
2024/04/02	15.1	122.50	6.1	122.93	120.50	9	3,630	0.25%
2024/04/01	4	121.13	34.1	121.13	124.00	-30.1	3,358	-0.90%
2024/03/29	7	114.36	4	115.88	113.00	3	3,016	0.10%
2024/03/28	3	112.50	10.2	112.65	111.50	-7.2	2,842	-0.25%
2024/03/27	1	109.50	1	109.00	109.00	0	2,777	0.00%
2024/03/26	1	108.50	1	108.50	109.00	0	2,790	0.00%
2024/03/25	5	112.00	0	0.00	109.50	5	2,803	0.18%
2024/03/21	0	0.00	1.3	108.49	109.00	-1.3	2,890	-0.05%
2024/03/20	1	108.50	3	110.50	107.00	-2	3,059	-0.07%
2024/03/14	1.2	107.50	0	0.00	107.50	1.2	3,330	0.04%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	1	104.00	104.00	-1	3,469	-0.03%
2024/03/08	1	103.00	0	0.00	102.50	1	3,657	0.03%
2024/03/07	3	105.17	4	105.50	104.50	-1	3,746	-0.03%
2024/03/06	1	107.00	5	106.00	107.00	-4	3,982	-0.10%
2024/03/05	1	108.00	2	108.00	108.00	-1	4,272	-0.02%
2024/03/04	1	109.00	1	109.00	109.00	0	4,763	0.00%
2024/02/29	6	111.92	1	112.00	112.00	5	4,915	0.10%
2024/02/27	3	110.00	0	0.00	108.50	3	5,122	0.06%
2024/02/26	1	109.50	4	110.00	111.50	-3	5,182	-0.06%
2024/02/23	0	0.00	3	111.67	111.50	-3	5,212	-0.06%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/21	0	113.00	0	0.00	113.00	0	5,245	0.00%
2024/02/20	4.1	112.99	0	0.00	112.50	4.1	5,234	0.08%
2024/02/19	4	112.38	4	114.00	114.00	0	5,224	0.00%
2024/02/16	3	111.83	1	112.50	112.50	2	5,225	0.04%
2024/02/15	1	110.50	6	110.17	111.50	-5	5,289	-0.09%
2024/02/05	3	109.00	0	0.00	108.00	3	5,281	0.06%
2024/02/01	1	108.00	0	0.00	108.00	1	5,405	0.02%
2024/01/30	1	109.50	1	108.00	108.00	0	5,591	0.00%
2024/01/29	1	110.00	0	0.00	110.50	1	5,693	0.02%
2024/01/24	0.1	110.00	2	110.00	109.00	-1.9	6,635	-0.03%
2024/01/19	1.1	106.00	1	107.00	107.50	0.1	6,628	0.00%
2024/01/18	0	107.50	0	0.00	107.00	0	6,594	0.00%
2024/01/17	2	110.00	1	107.50	107.00	1	6,572	0.02%
2024/01/15	1	114.00	6	115.00	114.50	-5	6,419	-0.08%
2024/01/12	23	110.04	0	0.00	110.00	23	6,378	0.36%
2024/01/11	0	0.00	2	112.00	112.50	-2	6,351	-0.03%
2024/01/10	5	111.30	0	0.00	111.50	5	6,356	0.08%
2024/01/08	6	116.00	0	0.00	114.00	6	6,387	0.09%
2024/01/04	5	116.10	0	0.00	116.00	5	6,476	0.08%
2024/01/03	8	119.13	2	117.50	118.00	6	6,470	0.09%
2024/01/02	5	122.60	1	122.00	121.00	4	6,421	0.06%
2023/12/28	2	122.75	1	124.00	123.00	1	6,380	0.02%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/26	12	123.83	0	0.00	122.50	12	6,324	0.19%
2023/12/25	0	0.00	2	124.50	124.00	-2	6,276	-0.03%
2023/12/22	19	122.45	3	122.33	122.00	16	6,259	0.26%
2023/12/21	1	122.50	2	123.50	123.50	-1	6,230	-0.02%
2023/12/20	8	125.13	0	0.00	124.50	8	6,209	0.13%
2023/12/19	17	124.79	10	125.50	125.00	7	6,196	0.11%
2023/12/18	12	128.54	4	128.25	128.50	8	6,165	0.13%
2023/12/15	7	131.07	1	131.50	130.50	6	6,163	0.10%
2023/12/14	10	135.00	2	136.00	134.00	8	6,053	0.13%
2023/12/13	2	133.50	2	134.00	132.50	0	5,999	0.00%
2023/12/12	2	133.75	0	0.00	132.00	2	5,991	0.03%
2023/12/11	8	135.19	2	135.75	134.50	6	5,960	0.10%
2023/12/08	2	131.25	2	133.50	132.50	0	5,858	0.00%
2023/12/07	5	134.10	4	134.13	133.00	1	5,800	0.02%
2023/12/06	1	134.00	0	0.00	134.00	1	5,791	0.02%
2023/12/05	4	140.38	24	138.06	136.50	-20	5,742	-0.35%
2023/12/04	2	142.00	0	0.00	140.50	2	5,676	0.04%
2023/12/01	16	141.59	13.1	141.35	140.00	2.9	5,655	0.05%
2023/11/30	22.3	138.56	14	138.29	136.50	8.3	5,545	0.15%
2023/11/29	23	135.26	26.1	136.64	139.50	-3.1	5,607	-0.06%
2023/11/28	6	126.33	3	126.00	127.00	3	5,566	0.05%
2023/11/27	13	120.19	0	0.00	120.00	13	5,470	0.24%
2023/11/24	10	125.75	7	124.79	124.00	3	5,395	0.06%
2023/11/23	1	119.50	2	122.00	122.00	-1	5,097	-0.02%
2023/11/22	0	0.00	2	118.75	120.00	-2	4,996	-0.04%
2023/11/21	1	116.50	2	116.50	116.50	-1	4,921	-0.02%
2023/11/20	3	116.67	2	117.00	116.00	1	4,900	0.02%
2023/11/17	2	119.50	5	119.50	119.50	-3	4,843	-0.06%
2023/11/16	0	0.00	1	118.00	117.00	-1	4,848	-0.02%
2023/11/15	1	117.00	0	0.00	117.00	1	4,832	0.02%
2023/11/14	3	118.17	0	0.00	116.50	3	4,799	0.06%
2023/11/13	0	0.00	1	121.50	121.50	-1	4,733	-0.02%
2023/11/10	2	121.50	0	0.00	121.50	2	4,696	0.04%
2023/11/09	1	124.00	0	0.00	124.00	1	4,613	0.02%
2023/11/08	1	123.50	0	0.00	123.50	1	4,562	0.02%
2023/11/07	0	0.00	2	124.50	124.50	-2	4,481	-0.04%
2023/11/06	1	122.00	1	124.00	123.50	0	4,397	0.00%
2023/11/03	4	122.88	11	122.27	122.00	-7	4,290	-0.16%
2023/11/02	2	120.00	16	119.59	118.50	-14	4,019	-0.35%
2023/11/01	53	114.36	62	113.09	111.00	-9	3,663	-0.25%
2023/10/31	0	0.00	1	106.00	104.50	-1	3,393	-0.03%
2023/10/27	0	0.00	1	104.00	103.00	-1	3,394	-0.03%
2023/10/25	1	109.00	0	0.00	107.50	1	3,411	0.03%
2023/10/24	2	107.50	2	108.00	108.50	0	3,414	0.00%
2023/10/20	0	0.00	1	106.50	106.50	-1	3,405	-0.03%
2023/10/16	0.1	107.50	3	108.00	108.50	-2.9	3,457	-0.08%
2023/10/13	0	0.00	5	107.00	108.00	-5	3,490	-0.14%
2023/10/12	0	0.00	13	106.92	108.00	-13	3,510	-0.37%
2023/10/11	0.1	101.00	0	101.00	102.00	0.1	3,454	0.00%
2023/10/05	0	101.00	1	100.00	100.00	-1	3,482	-0.03%
2023/10/04	1	99.50	5	99.20	99.30	-4	3,489	-0.11%
2023/10/02	0	0.00	18	103.50	103.50	-18	3,476	-0.52%
2023/09/21	1	99.60	0	0.00	99.60	1	3,548	0.03%
2023/09/20	0	0.00	180	103.09	103.50	-180	3,493	-5.15%	大賣/鉅額交易
2023/09/19	12	106.79	2	105.50	106.00	10	3,442	0.29%
2023/09/15	0	0.00	1	107.00	108.00	-1	3,331	-0.03%
2023/09/13	1	107.00	1	107.00	105.50	0	3,280	0.00%
2023/09/12	0	0.00	1	106.50	106.00	-1	3,264	-0.03%
2023/09/11	5	105.60	55	104.54	105.00	-50	3,251	-1.54%
2023/09/08	2	105.50	2	105.25	106.00	0	3,229	0.00%
2023/09/07	5	107.80	3	107.00	106.50	2	3,205	0.06%
2023/09/06	2	108.00	8	109.06	111.00	-6	3,129	-0.19%
2023/09/05	4	108.00	9	108.83	107.50	-5	3,044	-0.16%
2023/09/04	21	110.90	62	109.84	107.00	-41	2,971	-1.38%
2023/09/01	55	107.55	20	107.88	108.00	35	2,638	1.33%
2023/08/31	0	0.00	3	98.37	98.60	-3	2,250	-0.13%
2023/08/22	0	0.00	3	96.90	96.30	-3	2,500	-0.12%
2023/08/21	0	0.00	1	95.50	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	2	95.30	94.50	-2	2,490	-0.08%
2023/08/17	0	0.00	1	94.50	94.00	-1	2,490	-0.04%
2023/08/16	1	89.30	0	0.00	91.30	1	2,480	0.04%
2023/08/14	230	91.92	0	0.00	91.10	230	2,540	9.05%	大買/鉅額交易
2023/08/11	0	0.00	15	91.50	91.50	-15	2,558	-0.59%
2023/08/10	1	90.00	0	0.00	90.00	1	2,589	0.04%
2023/08/09	9	90.38	0	0.00	90.30	9	2,610	0.34%
2023/08/08	6	91.70	0	0.00	91.30	6	2,629	0.23%
2023/08/07	1	92.80	0	0.00	92.70	1	2,650	0.04%
2023/08/04	5	93.10	0	0.00	93.00	5	2,678	0.19%
2023/08/02	1	93.30	0	0.00	93.30	1	2,678	0.04%
2023/08/01	1	95.00	0	0.00	94.70	1	2,797	0.04%
2023/07/31	0	0.00	0.4	96.12	94.90	-0.4	2,977	-0.01%
2023/07/28	0	0.00	1	94.50	95.70	-1	2,962	-0.03%
2023/07/25	1	94.60	1	95.50	95.00	0	2,934	0.00%
2023/07/24	2	94.35	1	94.20	94.10	1	2,945	0.03%
2023/07/21	1	98.00	1	97.90	97.30	0	2,935	0.00%
2023/07/20	0	0.00	2	100.00	99.80	-2	2,954	-0.07%
2023/07/18	1	100.50	1	99.70	99.30	0	3,009	0.00%
2023/07/17	0	0.00	6	98.87	100.50	-6	2,991	-0.20%
2023/07/14	1	97.50	2	98.05	97.90	-1	2,973	-0.03%
2023/07/13	3	98.00	2	98.00	96.40	1	3,004	0.03%
2023/07/11	0	0.00	1	96.30	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	1	94.90	94.30	-1	3,359	-0.03%
2023/07/05	3	96.23	0	0.00	96.10	3	3,830	0.08%
2023/07/04	2	95.95	0	0.00	96.60	2	3,818	0.05%
2023/07/03	1	96.50	0	0.00	96.50	1	3,832	0.03%
2023/06/29	1	94.70	9	96.34	96.80	-8	3,841	-0.21%
2023/06/28	0	0.00	1	93.70	93.70	-1	3,778	-0.03%
2023/06/27	6	94.37	0	0.00	93.60	6	3,781	0.16%
2023/06/21	1	96.90	2	96.45	94.90	-1	3,782	-0.03%
2023/06/20	1	94.90	0	0.00	94.80	1	3,767	0.03%
2023/06/16	1	97.40	0	0.00	95.80	1	3,753	0.03%
2023/06/15	0	0.00	4	96.80	96.80	-4	3,729	-0.11%
2023/06/13	1	96.20	1	96.30	96.10	0	3,752	0.00%
2023/06/12	0	94.65	0	0.00	94.80	0	3,752	0.00%
2023/06/09	3	95.77	1	96.30	96.10	2	3,703	0.05%
2023/06/08	4	95.80	1	95.10	95.10	3	3,694	0.08%
2023/06/07	0	0.00	2	99.30	99.10	-2	3,651	-0.05%
2023/06/06	4	99.78	0	0.00	99.00	4	3,634	0.11%
2023/06/05	1	104.50	2	106.50	104.50	-1	3,576	-0.03%
2023/06/02	2	104.25	2	105.00	105.50	0	3,542	0.00%
2023/05/31	3	103.50	6	102.00	104.00	-3	3,541	-0.08%
2023/05/30	1	100.00	1	100.50	100.00	0	3,488	0.00%
2023/05/29	1	100.50	2	100.75	101.00	-1	3,544	-0.03%
2023/05/25	0	0.00	1	100.50	99.50	-1	3,578	-0.03%
2023/05/24	2	99.90	0	0.00	100.00	2	3,610	0.06%
2023/05/23	1	99.30	1	99.80	100.00	0	3,626	0.00%
2023/05/22	0	0.00	1	100.00	100.50	-1	3,656	-0.03%
2023/05/19	1	101.00	2	99.00	98.60	-1	3,757	-0.03%
2023/05/18	2	99.80	3	100.13	100.00	-1	3,904	-0.03%
2023/05/16	2	97.45	2	97.60	98.20	0	3,933	0.00%
2023/05/15	2	94.15	7	94.51	95.20	-5	3,896	-0.13%
2023/05/11	1	98.60	0	0.00	96.60	1	3,945	0.03%
2023/05/10	3	99.57	2	99.35	98.70	1	3,936	0.03%
2023/05/08	3	101.17	21	102.73	99.80	-18	3,908	-0.46%
2023/05/05	20	101.83	10	100.56	102.00	10	3,817	0.26%
2023/05/03	3	95.07	4	95.40	94.60	-1	4,051	-0.02%
2023/05/02	0	0.00	1	95.80	95.90	-1	4,090	-0.02%
2023/04/28	1	96.70	1	96.70	95.40	0	4,112	0.00%
2023/04/27	5	93.64	1	94.60	93.70	4	4,077	0.10%
2023/04/26	2	93.75	0	0.00	94.00	2	4,061	0.05%
2023/04/25	4	94.03	0	0.00	93.30	4	4,030	0.10%
2023/04/24	1	97.70	0	0.00	96.70	1	3,990	0.03%
2023/04/21	5	99.00	0	0.00	97.10	5	3,959	0.13%
2023/04/20	3	103.67	4.2	103.24	102.00	-1.2	3,892	-0.03%
2023/04/19	5	105.10	0	0.00	103.00	5	3,884	0.13%
2023/04/18	3	108.33	4	107.38	106.00	-1	3,843	-0.03%
2023/04/17	2	107.25	0	0.00	107.00	2	3,789	0.05%
2023/04/14	18	110.75	14.1	110.50	110.50	4	3,725	0.11%
2023/04/13	13	109.88	5	111.20	109.00	8	3,574	0.22%
2023/04/12	2.1	107.12	8	106.25	110.00	-5.9	3,373	-0.18%
2023/04/11	1	101.50	5	102.70	102.50	-4	3,130	-0.13%
2023/04/10	5.1	101.98	11	102.00	100.00	-5.9	3,037	-0.19%
2023/04/07	0	0.00	1	94.60	94.70	-1	2,876	-0.03%
2023/04/06	2	93.90	1	94.90	94.70	1	2,867	0.03%
2023/03/31	1	96.50	1	98.40	96.70	0	2,850	0.00%
2023/03/30	1	96.30	1	96.10	95.50	0	2,825	0.00%
2023/03/29	0.1	94.50	0	0.00	94.10	0.1	2,840	0.00%
2023/03/28	1	95.00	0	0.00	94.80	1	2,858	0.03%
2023/03/27	2	96.95	5.1	96.99	96.60	-3.1	2,868	-0.11%
2023/03/24	1	98.10	3	98.23	98.00	-2	2,895	-0.07%
2023/03/23	5	96.30	0	0.00	96.20	5	2,865	0.17%
2023/03/21	0	0.00	1	94.90	94.20	-1	2,870	-0.03%
2023/03/20	0	0.00	1	94.10	94.10	-1	2,897	-0.03%
2023/03/17	1	93.60	0	0.00	92.90	1	2,906	0.03%
2023/03/16	1	93.10	0	0.00	92.90	1	2,893	0.03%
2023/03/15	1	94.30	0	0.00	94.70	1	2,884	0.03%
2023/03/13	1	94.00	2	94.55	95.00	-1	2,909	-0.03%
2023/03/10	4	96.16	5	96.50	95.30	-1	2,904	-0.03%
2023/03/09	2	98.95	0	0.00	98.70	2	2,871	0.07%
2023/03/08	1	101.00	1	101.50	100.50	0	2,855	0.00%
2023/03/07	1	101.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	0	0.00	4	100.23	102.00	-4	2,805	-0.14%
2023/03/03	7	97.64	0	0.00	97.60	7	2,749	0.25%
2023/03/02	2	96.90	0	0.00	95.90	2	2,722	0.07%
2023/03/01	2	96.45	1	97.40	97.10	1	2,690	0.04%
2023/02/24	2	100.75	7	100.61	100.50	-5	2,619	-0.19%
2023/02/22	3	98.33	3	98.20	98.10	0	2,553	0.00%
2023/02/21	2	101.50	2	101.00	101.00	0	2,515	0.00%
2023/02/20	0	0.00	1	100.50	100.50	-1	2,502	-0.04%
2023/02/17	17	100.89	20	99.35	101.00	-3	2,476	-0.12%
2023/02/16	18	99.51	17	99.88	100.50	1	2,360	0.04%
2023/02/15	1	94.20	0	0.00	93.90	1	2,239	0.04%
2023/02/14	12	95.28	3	95.20	95.70	9	2,217	0.41%
2023/02/13	1	93.00	1	93.30	93.70	0	2,211	0.00%
2023/02/10	2	94.00	12	93.90	93.00	-10	2,224	-0.45%
2023/02/09	1	95.80	2	95.15	94.80	-1	2,220	-0.05%
2023/02/07	0	0.00	1	98.00	98.50	-1	2,151	-0.05%
2023/02/06	1	98.60	0	0.00	98.70	1	2,182	0.05%
2023/02/03	1	100.00	6	100.67	100.00	-5	2,200	-0.23%
2023/02/02	24	101.67	29.1	101.53	101.50	-5.1	2,212	-0.23%
2023/02/01	33	97.24	30	96.54	98.80	3	2,022	0.15%
2023/01/31	0	0.00	3	89.03	89.90	-3	1,830	-0.16%
2023/01/30	0	0.00	3	86.77	87.70	-3	1,790	-0.17%
2023/01/13	2	85.40	2	86.50	84.10	0	1,796	0.00%
2023/01/11	2	85.40	0	0.00	85.60	2	1,832	0.11%
2023/01/10	1	86.00	1	85.60	86.00	0	1,854	0.00%
2023/01/09	0	0.00	1.1	84.01	85.60	-1.1	1,859	-0.06%
2023/01/06	0	0.00	1	82.00	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	1	81.80	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	7	80.41	80.90	-7	1,856	-0.38%
2023/01/03	2	78.70	0	0.00	79.20	2	1,859	0.11%
2022/12/30	1	79.70	2	79.25	79.00	-1	1,868	-0.05%
2022/12/29	2	77.60	2	78.60	78.20	0	1,880	0.00%
2022/12/28	0.1	79.00	0	0.00	78.50	0.1	1,898	0.01%
2022/12/27	1	80.40	4	79.95	79.90	-3	1,910	-0.16%
2022/12/26	1	79.40	0	0.00	79.00	1	1,930	0.05%
2022/12/23	6	78.32	5.1	78.68	78.70	0.9	1,957	0.05%
2022/12/22	2	79.80	1	80.20	79.80	1	1,986	0.05%
2022/12/21	1	77.30	0	0.00	77.50	1	1,990	0.05%
2022/12/20	2	78.50	0	0.00	78.00	2	1,984	0.10%
2022/12/15	1	83.30	1	83.30	82.80	0	1,961	0.00%
2022/12/14	0	0.00	1	82.60	83.20	-1	1,983	-0.05%
2022/12/13	3	82.50	0	0.00	81.90	3	1,988	0.15%
2022/12/08	0	0.00	0	82.40	82.40	0	1,972	0.00%
2022/12/07	1	83.40	0	83.80	83.40	1	1,966	0.05%
2022/12/06	6	86.10	0	0.00	85.80	6	1,964	0.31%
2022/12/05	2	89.46	2	90.15	89.00	0	1,998	0.00%
2022/12/02	0	0.00	1	88.60	88.40	-1	2,000	-0.05%
2022/12/01	0	0.00	2	88.75	87.90	-2	1,998	-0.10%
2022/11/29	1	84.30	1	84.70	85.40	0	1,979	0.00%
2022/11/24	1	85.30	4	85.65	86.40	-3	1,993	-0.15%
2022/11/23	1	84.60	0	0.00	84.20	1	1,994	0.05%
2022/11/22	1	85.50	0.2	84.80	84.70	0.8	2,018	0.04%
2022/11/21	1.1	86.10	1	87.30	85.20	0.1	2,018	0.00%
2022/11/18	3	87.50	1	88.50	86.90	2	2,012	0.10%
2022/11/15	0	0.00	5	87.64	88.40	-5	1,980	-0.25%
2022/11/14	0	0.00	4	86.30	86.60	-4	1,965	-0.20%
2022/11/11	3	85.80	2	85.75	85.60	1	1,977	0.05%
2022/11/10	1	84.40	1	84.40	84.70	0	1,929	0.00%
2022/11/09	2	84.25	3.6	84.45	84.10	-1.6	1,921	-0.08%
2022/11/08	2	82.25	3	81.73	81.20	-1	1,873	-0.05%
2022/11/07	3	81.43	1	81.80	81.40	2	1,855	0.11%
2022/11/04	3	81.00	3	81.37	81.70	0	1,840	0.00%
2022/11/03	1	80.60	4	80.73	80.60	-3	1,832	-0.16%
2022/11/01	0	0.00	6	80.78	81.50	-6	1,785	-0.34%
2022/10/31	0	0.00	2.3	78.51	79.00	-2.3	1,729	-0.13%
2022/10/28	1	73.10	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	2	79.00	79.00	-2	1,631	-0.12%
2022/10/24	0	0.00	4	77.05	76.80	-4	1,620	-0.25%
2022/10/21	1	73.50	0	0.00	73.50	1	1,610	0.06%
2022/10/20	2	76.10	0	0.00	75.30	2	1,606	0.12%
2022/10/18	0	0.00	4	79.20	79.00	-4	1,565	-0.26%
2022/10/14	3	74.10	2	75.05	75.30	1	1,580	0.06%
2022/10/13	2.1	73.04	0	0.00	71.90	2.1	1,593	0.13%
2022/10/11	0	0.00	1	75.30	74.60	-1	1,618	-0.06%
2022/10/06	0	78.10	0	0.00	78.90	0	1,637	0.00%
2022/10/05	1	77.80	1	78.50	78.20	0	1,639	0.00%
2022/10/04	2	76.45	10	76.40	76.90	-8	1,638	-0.49%
2022/10/03	2	74.00	2	74.10	74.00	0	1,648	0.00%
2022/09/30	1	73.90	3	73.23	74.50	-2	1,688	-0.12%
2022/09/29	1	74.00	2	75.30	75.20	-1	1,690	-0.06%
2022/09/28	3	74.77	0	0.00	73.30	3	1,679	0.18%
2022/09/27	3	77.83	1	78.40	78.10	2	1,687	0.12%
2022/09/26	9.1	79.73	6	77.45	77.00	3.1	1,720	0.18%
2022/09/23	3	84.20	1	83.40	83.40	2	1,758	0.11%
2022/09/22	4	83.75	2	83.90	84.30	2	1,779	0.11%
2022/09/21	4	85.00	3	85.10	85.40	1	1,782	0.06%
2022/09/19	0.1	87.60	0	0.00	87.20	0.1	1,758	0.01%
2022/09/15	2.1	91.27	1	90.50	90.50	1.1	1,767	0.06%
2022/09/13	0	0.00	2	93.25	92.90	-2	1,776	-0.11%
2022/09/12	0	0.00	9.1	92.97	92.90	-9.1	1,817	-0.50%
2022/09/08	10	87.00	13	87.56	87.40	-3	1,799	-0.17%
2022/09/07	3	84.27	2	84.30	84.20	1	1,786	0.06%
2022/09/06	5	87.16	11	87.07	86.00	-6	1,814	-0.33%
2022/09/05	2.1	87.46	0	0.00	87.40	2.1	1,820	0.12%
2022/09/02	1	90.10	1	90.30	89.90	0	1,830	0.00%
2022/09/01	7	90.43	0	0.00	90.20	7	1,837	0.38%
2022/08/31	0	0.00	1	91.60	93.00	-1	1,821	-0.05%
2022/08/29	3	90.53	0	0.00	90.20	3	1,819	0.16%
2022/08/26	8	94.84	4.1	95.14	95.00	3.9	1,823	0.21%
2022/08/25	0	0.00	1	93.20	94.00	-1	1,843	-0.05%
2022/08/24	2	92.10	1	93.30	91.70	1	1,850	0.06%
2022/08/22	0	0.00	1.3	94.27	93.90	-1.3	1,915	-0.07%
2022/08/19	2	94.45	3	94.80	94.80	-1	1,950	-0.05%
2022/08/18	0	0.00	1	92.00	93.40	-1	1,949	-0.05%
2022/08/17	1	93.80	2	94.55	94.80	-1	1,934	-0.05%
2022/08/16	0.1	93.40	0	0.00	93.40	0.1	1,923	0.00%
2022/08/15	2	93.80	4	94.78	94.70	-2	1,914	-0.10%
2022/08/12	2	92.10	5	92.86	93.50	-3	1,913	-0.16%
2022/08/11	0	0.00	1	91.80	91.50	-1	1,917	-0.05%
2022/08/10	2	89.60	0	0.00	89.50	2	1,954	0.10%
2022/08/09	7.1	93.92	0	0.00	93.90	7.1	1,976	0.36%
2022/08/05	0	0.00	2	95.80	96.20	-2	1,966	-0.10%
2022/08/04	0	0.00	0.1	95.60	94.70	-0.1	2,001	0.00%
2022/08/03	1	96.40	2	97.00	96.40	-1	2,033	-0.05%
2022/08/02	1.1	97.05	0	0.00	96.00	1.1	2,068	0.05%
2022/08/01	0	0.00	2	99.90	99.40	-2	2,112	-0.09%
2022/07/28	1	101.50	0	0.00	101.00	1	2,169	0.05%
2022/07/27	0	0.00	5	101.00	101.50	-5	2,218	-0.23%
2022/07/25	0	101.50	1	102.00	102.00	-1	2,221	-0.04%
2022/07/22	1	103.00	1	102.00	102.00	0	2,232	0.00%
2022/07/21	1	100.50	2.1	102.23	102.50	-1.1	2,237	-0.05%
2022/07/19	2	99.45	1	99.90	99.90	1	2,217	0.05%
2022/07/18	0	0.00	4	97.55	99.00	-4	2,197	-0.18%
2022/07/14	1	95.70	1	94.50	95.90	0	2,225	0.00%
2022/07/12	0	0.00	25	90.40	90.00	-25	2,209	-1.13%
2022/07/11	3	91.53	0	0.00	91.50	3	2,197	0.14%
2022/07/08	8	95.20	1.1	94.48	94.50	6.9	2,180	0.32%
2022/07/07	0	0.00	2.1	91.17	91.40	-2.1	2,129	-0.10%
2022/07/06	0	0.00	1.1	88.07	87.60	-1.1	2,123	-0.05%
2022/07/05	1	88.00	3	87.33	88.60	-2	2,149	-0.09%
2022/07/04	0	85.30	1.5	85.33	85.80	-1.5	2,128	-0.07%
2022/07/01	2	85.50	4	85.43	82.70	-2	2,102	-0.09%
2022/06/30	2	89.55	1.3	91.48	89.70	0.8	2,029	0.04%
2022/06/29	1	93.80	0	0.00	93.10	1	2,000	0.05%
2022/06/28	1	95.70	1	95.50	95.20	0	1,986	0.00%
2022/06/27	2	97.35	4	97.28	97.90	-2	1,996	-0.10%
2022/06/23	1	94.10	0	0.00	93.60	1	1,987	0.05%
2022/06/22	3	95.50	2	94.50	93.10	1	1,977	0.05%
2022/06/21	1	95.60	1	96.70	97.70	0	1,959	0.00%
2022/06/20	1	95.01	0	0.00	94.50	1	1,961	0.05%
2022/06/17	11.1	100.00	0	0.00	100.50	11.1	1,903	0.58%
2022/06/16	1	105.50	0	0.00	103.00	1	1,869	0.05%
2022/06/15	1	105.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	1	107.00	0	0.00	107.50	1	1,882	0.05%
2022/06/13	1	108.01	0	0.00	107.00	1	1,903	0.05%
2022/06/10	1	114.50	1	114.50	113.50	0	1,898	0.00%
2022/06/07	2	118.50	0	0.00	118.00	2	1,903	0.11%
2022/06/06	1	120.00	2	118.50	120.00	-1	1,916	-0.05%
2022/06/02	0	0.00	2	118.00	118.00	-2	1,928	-0.10%
2022/05/31	1	115.50	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	1	116.00	116.00	-1	1,899	-0.05%
2022/05/26	0	0.00	1	112.50	111.00	-1	1,893	-0.05%
2022/05/20	1	112.00	6	111.58	111.50	-5	2,002	-0.25%
2022/05/19	0	110.00	3.1	109.84	111.00	-3.1	2,006	-0.15%
2022/05/18	7	114.14	3.5	114.57	113.00	3.5	2,013	0.17%
2022/05/17	3	110.83	8.2	111.62	112.50	-5.2	1,983	-0.26%
2022/05/13	0	0.00	0.2	106.00	106.50	-0.2	1,960	-0.01%
2022/05/12	1.1	104.18	4	106.38	104.00	-2.9	1,959	-0.15%
2022/05/11	0.1	107.45	2	107.00	107.00	-1.9	1,937	-0.10%
2022/05/10	2	109.50	0	0.00	109.50	2	1,916	0.10%
2022/05/09	1	108.02	3	108.33	108.50	-2	1,890	-0.11%
2022/05/06	6	113.84	3	113.00	113.00	3	1,844	0.16%
2022/05/05	1	117.50	10	118.50	118.00	-9	1,829	-0.49%
2022/05/04	2.3	118.76	6	119.17	117.50	-3.7	1,823	-0.20%
2022/04/27	0	0.00	1.1	117.95	121.00	-1.1	1,787	-0.06%
2022/04/25	1	123.00	2	121.75	121.50	-1	1,827	-0.05%
2022/04/21	0	0.00	0.1	130.50	132.00	-0.1	1,832	-0.01%
2022/04/20	11	129.86	0.1	128.50	129.00	10.9	1,853	0.59%
2022/04/18	0	0.00	0.2	128.50	128.00	-0.2	1,927	-0.01%
2022/04/15	0	0.00	1.1	130.00	129.00	-1.1	1,936	-0.06%
2022/04/13	0	0.00	1	131.50	132.00	-1	2,013	-0.05%
2022/04/12	0	0.00	3.1	127.02	128.00	-3.1	2,103	-0.15%
2022/04/11	16.1	129.07	0	0.00	128.50	16.1	2,361	0.68%
2022/04/08	0	0.00	0.3	136.67	136.00	-0.3	2,391	-0.01%
2022/04/07	1	136.00	0	0.00	135.50	1	2,394	0.04%
2022/04/06	2	139.00	0	0.00	139.50	2	2,384	0.08%
2022/04/01	1	140.50	0	0.00	141.00	1	2,389	0.04%
2022/03/24	0	143.00	0	0.00	144.00	0	2,548	0.00%
2022/03/18	0	0.00	1	143.00	144.00	-1	2,776	-0.04%
2022/03/17	0	0.00	4	141.88	144.50	-4	2,810	-0.14%
2022/03/16	5	137.40	0	0.00	136.00	5	2,793	0.18%
2022/03/15	3	138.33	1	139.00	138.50	2	2,798	0.07%
2022/03/14	1	140.50	1	141.00	141.50	0	2,835	0.00%
2022/03/11	1	141.50	0	0.00	141.50	1	2,949	0.03%
2022/03/08	2	139.00	1.1	138.59	138.00	0.9	3,068	0.03%
2022/03/07	8.1	142.07	1	142.50	142.00	7.1	3,125	0.23%
2022/02/25	0	0.00	1	147.00	146.00	-1	3,827	-0.03%
2022/02/24	1	148.00	1	148.50	146.50	0	3,894	0.00%
2022/02/23	2	151.00	2	151.50	151.50	0	3,966	0.00%
2022/02/22	2.1	153.45	2	152.75	153.50	0.1	4,041	0.00%
2022/02/21	0	0.00	5	155.50	157.50	-5	4,181	-0.12%
2022/02/18	0	0.00	2	155.75	157.00	-2	4,352	-0.05%
2022/02/17	0	0.00	1	160.00	158.50	-1	4,386	-0.02%
2022/02/14	0	0.00	1	155.50	154.50	-1	4,496	-0.02%
2022/02/08	1	156.50	1	155.50	156.50	0	4,725	0.00%
2022/02/07	0	0.00	4.2	153.64	153.50	-4.2	4,964	-0.08%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	4	151.75	0	0.00	151.00	4	5,207	0.08%
2022/01/24	0	0.00	3	153.17	154.00	-3	5,208	-0.06%
2022/01/21	0	0.00	1	156.00	155.50	-1	5,227	-0.02%
2022/01/20	0	0.00	1	158.00	158.50	-1	5,272	-0.02%
2022/01/19	1	156.50	3	157.50	156.50	-2	5,293	-0.04%
2022/01/18	5	161.50	5	161.80	157.50	0	5,301	0.00%
2022/01/17	2	156.00	4	155.38	157.00	-2	5,263	-0.04%
2022/01/14	3	151.50	2	152.00	154.50	1	5,266	0.02%
2022/01/13	6	154.50	12	154.92	154.50	-6	5,271	-0.11%
2022/01/12	8.1	159.26	11	156.86	156.00	-3	5,279	-0.06%
2022/01/11	10	162.25	1	160.50	160.50	9	5,269	0.17%
2022/01/10	2	167.75	1	168.00	167.50	1	5,210	0.02%
2022/01/07	6.1	167.67	1	167.00	167.00	5.1	5,231	0.10%
2022/01/06	5.1	170.80	2	171.25	171.50	3.1	5,233	0.06%
2022/01/05	5.1	175.59	12	174.21	173.00	-6.9	5,265	-0.13%
2022/01/04	17.2	177.52	29.2	176.75	177.00	-12	5,217	-0.23%
2022/01/03	5	169.90	8	170.25	171.00	-3	4,972	-0.06%
2021/12/30	0	0.00	0.2	167.00	167.00	-0.2	4,978	0.00%
2021/12/29	0	0.00	2	166.50	166.50	-2	5,008	-0.04%
2021/12/28	0.1	168.00	1	167.00	167.50	-0.9	5,039	-0.02%
2021/12/27	1	166.00	0	0.00	167.00	1	5,057	0.02%
2021/12/24	4	166.88	0	0.00	166.00	4	5,096	0.08%
2021/12/23	1.1	169.09	0	0.00	169.00	1.1	5,131	0.02%
2021/12/22	0	0.00	1	169.00	169.00	-1	5,181	-0.02%
2021/12/21	2	167.00	2	167.00	167.00	0	5,179	0.00%
2021/12/17	7	166.57	9	166.11	166.50	-2	5,157	-0.04%
2021/12/16	3	168.83	0	0.00	166.00	3	5,136	0.06%
2021/12/15	6	167.67	6.1	167.61	167.50	-0.1	5,114	0.00%
2021/12/14	1.1	161.59	0	0.00	162.50	1.1	5,024	0.02%
2021/12/13	7.1	163.57	5	163.00	162.00	2.1	5,000	0.04%
2021/12/10	0.1	165.00	0	0.00	164.00	0.1	4,978	0.00%
2021/12/09	2	165.50	1.1	165.64	167.00	0.9	4,960	0.02%
2021/12/08	5	166.50	0	0.00	164.00	5	4,937	0.10%
2021/12/07	9.3	164.91	6	164.75	164.00	3.3	4,901	0.07%
2021/12/06	8	169.56	1	169.50	169.00	7	4,809	0.15%
2021/12/03	0	0.00	3	172.00	172.50	-3	4,804	-0.06%
2021/12/02	4	175.38	0	0.00	171.00	4	4,774	0.08%
2021/12/01	7	174.57	5.5	175.35	174.50	1.6	4,705	0.03%
2021/11/30	1	174.00	1	180.50	173.50	0	4,614	0.00%
2021/11/29	2	176.00	5	173.80	176.00	-3	4,155	-0.07%
2021/11/26	8	174.94	1	175.00	173.00	7	4,068	0.17%
2021/11/25	12	180.00	4	181.00	178.50	8	4,027	0.20%
2021/11/24	19	178.53	9	178.83	179.50	10	3,993	0.25%
2021/11/23	10	180.55	10	181.80	180.00	0	3,928	0.00%
2021/11/22	7	181.21	23.1	182.14	183.50	-16.1	3,864	-0.42%
2021/11/19	11.1	175.77	6	177.00	177.50	5.1	3,775	0.14%
2021/11/18	23.2	173.99	9	174.89	175.00	14.2	3,691	0.38%
2021/11/17	19	167.32	18	166.97	171.00	1	3,533	0.03%
2021/11/16	0	0.00	1.1	160.59	160.50	-1.1	3,392	-0.03%
2021/11/15	1	160.00	4	159.63	160.00	-3	3,437	-0.09%
2021/11/11	5	157.10	1	158.50	156.50	4	3,375	0.12%
2021/11/10	0	0.00	3.1	158.19	159.00	-3.1	3,368	-0.09%
2021/11/09	1	158.50	6	155.00	159.00	-5	3,360	-0.15%
2021/11/08	3.1	150.89	0	0.00	151.50	3.1	3,263	0.10%
2021/11/05	5	154.90	1	155.00	154.00	4	3,245	0.12%
2021/11/04	11	160.36	6	160.08	157.50	5	3,204	0.16%
2021/11/03	3	157.00	10	156.25	158.00	-7	2,986	-0.23%
2021/11/02	9.1	145.32	4	146.13	144.00	5.1	2,795	0.18%
2021/11/01	2	150.00	2	150.50	150.00	0	2,739	0.00%
2021/10/29	4	151.88	2	153.00	151.00	2	2,726	0.07%
2021/10/28	3	153.17	3.3	153.85	153.50	-0.3	2,728	-0.01%
2021/10/27	2	150.00	1	151.50	151.50	1	2,699	0.04%
2021/10/26	2	152.00	1	151.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	1	152.00	151.50	-1	2,686	-0.04%
2021/10/22	0	0.00	1	148.00	149.00	-1	2,717	-0.04%
2021/10/21	2	147.75	1	147.50	147.50	1	2,735	0.04%
2021/10/20	0	0.00	0.2	147.50	147.50	-0.2	2,728	-0.01%
2021/10/18	6	143.33	2	143.50	143.00	4	2,767	0.14%
2021/10/15	2	145.50	2	146.00	146.00	0	2,798	0.00%
2021/10/14	1	140.00	3	140.67	142.00	-2	2,803	-0.07%
2021/10/13	2.2	141.61	2	140.75	138.50	0.2	2,790	0.01%
2021/10/12	1	144.00	0	0.00	144.00	1	2,750	0.04%
2021/10/08	1	150.00	2	147.00	148.00	-1	2,757	-0.04%
2021/10/07	3	148.00	2	148.75	150.00	1	2,769	0.04%
2021/10/06	4.1	144.39	0	0.00	143.50	4.1	2,748	0.15%
2021/10/05	0	0.00	3	147.83	149.00	-3	2,729	-0.11%
2021/10/04	1.1	147.09	0	0.00	146.00	1.1	2,731	0.04%
2021/10/01	1.3	152.87	2	151.00	149.50	-0.7	2,788	-0.03%
2021/09/30	0.1	152.50	1	152.00	153.00	-0.9	2,839	-0.03%
2021/09/29	3.1	153.16	1	153.00	155.00	2.1	2,848	0.07%
2021/09/28	10.1	158.31	3	160.00	158.00	7.1	2,819	0.25%
2021/09/27	21.1	164.55	0	0.00	163.50	21.1	2,851	0.74%
2021/09/23	1.2	167.06	0	0.00	165.50	1.2	3,165	0.04%
2021/09/22	2.1	165.05	2	165.50	165.00	0.1	3,268	0.00%
2021/09/17	5	169.50	5	170.00	170.50	0	3,270	0.00%
2021/09/16	5	170.50	5	169.50	168.50	0	3,302	0.00%
2021/09/15	3.3	167.15	4	168.00	167.50	-0.8	3,294	-0.02%
2021/09/14	0.2	174.17	0	0.00	172.00	0.2	3,316	0.00%
2021/09/10	1	171.00	0	0.00	175.00	1	3,390	0.03%
2021/09/08	1.1	175.32	2	173.75	175.00	-0.9	3,557	-0.03%
2021/09/07	0	0.00	1	179.00	178.50	-1	3,636	-0.03%
2021/09/03	1	183.50	0.1	182.00	182.00	0.9	3,848	0.02%
2021/09/02	2	183.00	2	185.00	181.00	0	3,903	0.00%
2021/09/01	5	184.50	5	186.00	186.50	0	3,923	0.00%
2021/08/30	0.1	184.00	0	0.00	183.50	0.1	3,941	0.00%
2021/08/27	1	189.00	0	0.00	189.00	1	3,972	0.03%
2021/08/26	5	186.00	0	0.00	185.00	5	3,958	0.13%
2021/08/25	1	185.00	1	188.00	188.50	0	4,002	0.00%
2021/08/24	0.1	184.50	0	0.00	182.50	0.1	4,038	0.00%
2021/08/23	0.1	181.62	2	182.00	183.00	-2	4,131	-0.05%
2021/08/20	1	178.00	0	0.00	178.00	1	4,185	0.02%
2021/08/19	4.2	180.37	23	180.48	177.00	-18.9	4,218	-0.45%
2021/08/18	0	0.00	1	183.00	190.00	-1	4,193	-0.02%
2021/08/17	4.2	186.72	2	187.00	183.50	2.2	4,289	0.05%
2021/08/16	2	185.25	2	186.50	188.00	0	4,359	0.00%
2021/08/13	5.2	188.95	0	0.00	188.00	5.2	4,494	0.11%
2021/08/12	2.2	195.31	4	196.25	195.00	-1.9	4,504	-0.04%
2021/08/11	1	195.01	0	0.00	194.50	1	4,575	0.02%
2021/08/10	2.1	198.02	1	198.50	197.50	1.1	4,678	0.02%
2021/08/09	3	204.17	3.1	202.03	201.00	-0.1	4,792	0.00%
2021/08/06	2	204.50	0	0.00	204.50	2	4,976	0.04%
2021/08/05	0	0.00	2	209.00	208.00	-2	5,084	-0.04%
2021/08/03	6	205.92	1	208.50	206.50	5	5,482	0.09%
2021/08/02	0	0.00	3	206.17	209.00	-3	5,536	-0.05%
2021/07/30	1	200.08	0	0.00	200.00	1	5,638	0.02%
2021/07/29	2	205.00	2	203.50	204.50	0	5,703	0.00%
2021/07/28	6.2	201.46	9	203.00	203.50	-2.9	5,801	-0.05%
2021/07/27	4	207.25	3	211.33	205.50	1	5,906	0.02%
2021/07/26	2	207.50	0	0.00	209.50	2	5,999	0.03%
2021/07/23	4.1	211.36	2	214.50	209.00	2.1	6,005	0.03%
2021/07/22	1	212.50	4	211.25	210.50	-3	6,007	-0.05%
2021/07/21	4	208.13	0	0.00	205.00	4	5,973	0.07%
2021/07/20	4	207.63	1	206.00	206.50	3	5,962	0.05%
2021/07/19	3.1	210.31	12	212.33	211.00	-8.9	5,973	-0.15%
2021/07/16	11	213.64	0	0.00	214.00	11	6,002	0.18%
2021/07/15	6	215.33	1.1	214.32	215.50	4.9	6,041	0.08%
2021/07/14	6	215.08	0	0.00	214.50	6	6,130	0.10%
2021/07/13	0.1	213.00	4	215.88	213.00	-4	6,161	-0.06%
2021/07/12	1	213.00	1	212.00	211.50	0	6,178	0.00%
2021/07/09	4	211.88	4.1	212.22	211.00	-0.1	6,205	0.00%
2021/07/08	9.2	214.83	4	214.00	213.50	5.2	6,299	0.08%
2021/07/07	6	218.08	13	218.19	218.00	-7	6,299	-0.11%
2021/07/06	3.1	216.50	13	215.31	216.00	-10	6,251	-0.16%
2021/07/05	4	212.50	0	0.00	212.00	4	6,294	0.06%
2021/07/02	20.2	211.11	4.7	211.00	211.00	15.5	6,464	0.24%
2021/07/01	14.3	216.58	8	216.81	214.00	6.3	6,527	0.10%
2021/06/30	1.1	223.36	16	222.44	227.50	-15	6,425	-0.23%
2021/06/29	7	216.57	9	217.28	213.50	-2	6,349	-0.03%
2021/06/28	1	212.50	0	0.00	213.00	1	6,298	0.02%
2021/06/25	8	213.69	12	213.00	212.50	-4	6,372	-0.06%
2021/06/24	1	211.50	1	214.50	211.00	0	6,402	0.00%
2021/06/23	12	208.50	3	210.00	212.00	9	6,544	0.14%
2021/06/22	1	206.50	0	0.00	206.00	1	6,625	0.02%
2021/06/21	8	207.75	4	208.75	207.00	4	6,642	0.06%
2021/06/18	5	216.00	8	214.88	213.50	-3	6,653	-0.05%
2021/06/17	11	215.50	14	216.96	217.00	-3	6,663	-0.05%
2021/06/16	9	212.94	6	216.42	212.50	3	6,656	0.05%
2021/06/15	13	216.19	20.1	215.39	218.00	-7.1	6,683	-0.11%
2021/06/11	6	207.83	4	207.88	207.00	2	6,593	0.03%
2021/06/10	9.1	206.83	4	206.00	207.50	5.1	6,805	0.07%
2021/06/09	3	204.00	1	205.00	205.50	2	6,867	0.03%
2021/06/08	4.1	202.37	3	202.67	203.00	1.1	7,029	0.01%
2021/06/07	2.1	198.05	3	200.33	199.50	-0.9	7,359	-0.01%
2021/06/04	2	201.75	0	0.00	202.00	2	7,451	0.03%
2021/06/03	1	207.50	3	206.33	206.00	-2	7,585	-0.03%
2021/06/02	8.1	206.80	1	209.00	204.50	7.1	7,708	0.09%
2021/06/01	1	208.00	31	210.26	210.50	-30	7,761	-0.39%
2021/05/31	3.1	209.48	3	210.33	210.00	0.1	7,814	0.00%
2021/05/28	24	207.00	2	207.50	207.50	22	7,883	0.28%
2021/05/27	1	202.00	0.5	203.80	201.00	0.5	7,949	0.01%
2021/05/26	3	202.67	1	206.00	205.50	2	8,207	0.02%
2021/05/25	2	202.50	8.2	204.22	204.50	-6.2	8,404	-0.07%
2021/05/24	3	192.17	7.2	194.86	198.50	-4.2	8,596	-0.05%
2021/05/21	9	193.78	10	194.85	192.00	-1	8,846	-0.01%
2021/05/20	6	191.42	3	190.67	189.50	3	9,074	0.03%
2021/05/19	4.1	190.22	3	191.00	192.50	1.1	9,315	0.01%
2021/05/18	18	192.03	14	193.04	194.50	4	9,625	0.04%
2021/05/17	31	183.42	21.1	184.46	184.00	9.9	9,952	0.10%
2021/05/14	21.2	200.52	17.4	201.35	195.00	3.8	9,886	0.04%
2021/05/13	3	191.67	4	189.88	191.50	-1	9,736	-0.01%
2021/05/12	30.3	191.70	18	191.78	190.00	12.3	9,752	0.13%
2021/05/11	5.7	208.10	12	206.63	205.00	-6.3	9,599	-0.07%
2021/05/10	10	224.65	6	223.17	222.00	4	9,569	0.04%
2021/05/07	13	228.77	20.2	228.73	231.00	-7.2	9,587	-0.08%
2021/05/06	6	216.67	8	217.31	218.00	-2	9,553	-0.02%
2021/05/05	16.2	221.13	9	222.17	214.00	7.2	9,563	0.08%
2021/05/04	13.2	226.18	13	226.31	224.00	0.2	9,753	0.00%
2021/05/03	22.2	232.16	14	230.07	228.50	8.2	9,876	0.08%
2021/04/29	11.1	243.28	2	243.00	242.50	9.1	9,839	0.09%
2021/04/28	6	245.00	0	0.00	244.00	6	9,898	0.06%
2021/04/27	13	244.08	12	245.71	246.00	1	10,010	0.01%
2021/04/26	1	247.50	1	244.50	244.50	0	10,064	0.00%
2021/04/23	5.1	245.59	0	0.00	244.00	5.1	10,141	0.05%
2021/04/22	8	246.75	5	245.80	240.50	3	10,322	0.03%
2021/04/21	27	249.44	0	0.00	248.00	27	10,562	0.26%
2021/04/20	11	253.91	18.5	253.92	251.50	-7.5	10,762	-0.07%
2021/04/19	3.1	249.79	9	249.00	250.00	-6	10,855	-0.05%
2021/04/16	13.2	245.43	5	246.90	246.50	8.2	11,082	0.07%
2021/04/15	3	243.33	0	0.00	245.00	3	11,601	0.03%
2021/04/14	7.2	241.12	6	240.17	243.00	1.2	11,708	0.01%
2021/04/13	4	250.38	2	247.25	246.50	2	11,803	0.02%
2021/04/12	3.5	251.29	1	252.00	250.50	2.5	11,900	0.02%
2021/04/09	8	255.38	4	259.25	254.50	4	11,928	0.03%
2021/04/08	9	262.94	34.1	263.61	261.00	-25.1	11,979	-0.21%
2021/04/07	12	258.83	9.2	257.82	259.50	2.8	11,879	0.02%
2021/04/06	6	255.08	0.3	255.07	255.50	5.8	11,910	0.05%
2021/04/01	6.2	251.80	5	251.90	253.50	1.2	11,983	0.01%
2021/03/31	0.5	251.50	1	252.00	249.50	-0.5	12,063	0.00%
2021/03/30	16	253.78	6	255.33	253.50	10	12,483	0.08%
2021/03/29	4	252.00	6	253.25	251.50	-2	12,555	-0.02%
2021/03/26	4	250.13	10	250.50	252.50	-6	12,624	-0.05%
2021/03/25	12	242.54	3	243.83	241.50	9	12,686	0.07%
2021/03/24	2	247.75	2	247.50	248.00	0	12,729	0.00%
2021/03/23	4	250.13	2	249.00	249.00	2	12,952	0.02%
2021/03/22	3	249.33	6	251.50	253.00	-3	13,122	-0.02%
2021/03/19	10	247.15	2	247.25	249.00	8	13,449	0.06%
2021/03/18	7	253.93	24	251.86	252.00	-17	13,616	-0.12%
2021/03/17	18	256.33	12	257.46	255.50	6	14,218	0.04%
2021/03/16	39	264.96	23	263.41	259.00	16	15,136	0.11%
2021/03/15	4	253.25	10	255.35	259.00	-6	15,560	-0.04%
2021/03/12	45	258.31	46	256.40	254.00	-1	15,567	-0.01%
2021/03/11	41	255.35	27.1	255.65	258.00	14	15,712	0.09%
2021/03/10	15.1	241.94	6	240.17	238.50	9.1	15,488	0.06%
2021/03/09	3.1	242.15	4	241.88	242.00	-1	15,556	-0.01%
2021/03/08	8.3	244.94	2	245.98	240.50	6.2	15,530	0.04%
2021/03/05	10.1	249.51	6	250.92	249.00	4.1	15,774	0.03%
2021/03/04	19	254.95	11	255.77	254.00	8	15,815	0.05%
2021/03/03	10.1	256.69	14	255.57	260.50	-4	15,784	-0.03%
2021/03/02	6.2	255.28	4	255.13	251.00	2.2	15,690	0.01%
2021/02/26	24.1	257.62	9	260.78	254.00	15.1	15,887	0.10%
2021/02/25	24.2	273.35	47	274.68	269.00	-22.8	15,906	-0.14%
2021/02/24	48	280.59	50	277.31	271.50	-2	15,768	-0.01%
2021/02/23	26	281.52	44.5	283.73	289.00	-18.5	15,814	-0.12%
2021/02/22	81.2	278.94	67	279.82	279.00	14.2	15,578	0.09%
2021/02/19	37.5	263.50	46	262.64	265.00	-8.5	15,256	-0.06%
2021/02/18	113.5	261.90	91.1	261.70	255.50	22.5	15,043	0.15%	大買/
2021/02/17	20	251.13	24.2	249.13	259.50	-4.2	14,819	-0.03%
2021/02/05	1.1	235.95	3	235.67	236.00	-1.9	14,448	-0.01%
2021/02/04	0	0.00	1.1	235.00	232.50	-1.1	14,569	-0.01%
2021/02/03	0	0.00	3	236.17	237.00	-3	14,672	-0.02%
2021/02/02	12	231.63	9	232.72	232.50	3	14,724	0.02%
2021/02/01	7	219.43	22	225.32	229.00	-15	14,787	-0.10%
2021/01/29	10.1	228.06	16	228.66	220.50	-5.9	14,800	-0.04%
2021/01/28	9	228.17	1	227.00	227.00	8	14,910	0.05%
2021/01/27	3	233.83	5	233.80	233.00	-2	15,379	-0.01%
2021/01/26	11	238.18	7	236.07	232.00	4	15,864	0.03%
2021/01/25	11.1	234.98	22	237.11	239.00	-10.9	15,610	-0.07%
2021/01/22	14.1	228.60	21	230.40	231.50	-6.9	15,424	-0.04%
2021/01/21	15	226.83	7	228.64	228.00	8	15,383	0.05%
2021/01/20	19	228.63	13	227.46	225.50	6	15,360	0.04%
2021/01/19	6	234.17	17.1	234.69	234.50	-11	15,332	-0.07%
2021/01/18	4	230.88	4	229.88	233.50	0	15,348	0.00%
2021/01/15	8.2	233.57	5.3	234.18	232.00	2.9	15,245	0.02%
2021/01/14	22.1	235.56	8	236.63	240.00	14.1	15,066	0.09%
2021/01/13	16.1	237.14	5	238.20	238.50	11.1	14,801	0.07%
2021/01/12	9	234.11	13	232.62	232.50	-4	14,567	-0.03%
2021/01/11	15	241.70	10.1	243.19	242.00	5	14,368	0.03%
2021/01/08	20.5	238.71	24.1	238.61	238.50	-3.6	14,159	-0.03%
2021/01/07	2	229.00	10	230.55	230.50	-8	13,599	-0.06%
2021/01/06	11.1	227.28	6	228.92	224.00	5.1	13,473	0.04%
2021/01/05	9	233.78	8.2	234.34	233.00	0.8	13,324	0.01%
2021/01/04	6	230.67	9.1	231.00	230.00	-3.1	13,194	-0.02%
2020/12/31	9	229.56	6	231.08	230.50	3	13,151	0.02%
2020/12/30	2	227.26	5.1	226.72	228.50	-3.1	13,011	-0.02%
2020/12/29	4	224.13	5	224.50	224.50	-1	12,945	-0.01%
2020/12/28	3	221.67	13.1	222.08	222.50	-10.1	12,863	-0.08%
2020/12/25	9	223.44	3.1	226.34	223.00	5.9	12,777	0.05%
2020/12/24	18.1	229.82	24	229.90	227.00	-5.9	12,763	-0.05%
2020/12/23	2	220.50	1	222.50	220.50	1	12,322	0.01%
2020/12/22	3.1	220.03	2	218.00	215.50	1.1	12,237	0.01%
2020/12/21	5.3	222.34	10	218.95	221.50	-4.8	12,204	-0.04%
2020/12/18	5.1	226.37	2	225.50	222.50	3.1	12,012	0.03%
2020/12/17	14	224.25	19	226.32	230.00	-5	11,871	-0.04%
2020/12/16	12.1	231.08	21	230.38	230.50	-9	11,616	-0.08%
2020/12/15	16.1	228.25	16.1	227.63	223.00	-0.1	11,399	0.00%
2020/12/14	26.1	238.06	13	239.65	237.50	13.1	11,035	0.12%
2020/12/11	52.4	240.82	53	242.21	242.00	-0.6	10,796	-0.01%
2020/12/10	72	236.81	67.1	235.40	235.00	5	10,109	0.05%
2020/12/09	36	223.97	89.1	226.52	230.00	-53.1	9,196	-0.58%
2020/12/08	29.1	209.90	13.1	209.73	209.50	16.1	8,527	0.19%
2020/12/07	61	209.39	45.1	209.61	208.50	15.9	8,444	0.19%
2020/12/04	10	201.60	13	202.54	203.00	-3	8,179	-0.04%
2020/12/03	17	201.44	28	202.73	201.50	-11	8,149	-0.13%
2020/12/02	23	199.24	5	200.70	199.00	18	7,986	0.23%
2020/12/01	41	200.46	30.1	200.49	202.00	10.9	7,892	0.14%
2020/11/30	6	194.17	14.3	194.97	194.50	-8.3	7,538	-0.11%
2020/11/27	6	189.75	9	190.44	192.00	-3	7,410	-0.04%
2020/11/26	11	186.41	11	187.36	188.50	0	7,376	0.00%
2020/11/25	33.1	186.93	21	187.33	184.50	12.1	7,356	0.16%
2020/11/24	20.2	195.28	15	196.80	191.50	5.2	7,075	0.07%
2020/11/23	5	192.30	7	192.79	193.50	-2	6,789	-0.03%
2020/11/20	20	193.63	27	193.50	191.50	-7	6,696	-0.10%
2020/11/19	20	189.75	30	188.77	189.00	-10	6,377	-0.16%
2020/11/18	1	187.50	1	187.50	187.50	0	6,377	0.00%
2020/11/17	3	187.67	1	188.00	187.00	2	6,428	0.03%
2020/11/16	3	190.33	2	188.25	188.00	1	6,612	0.02%
2020/11/13	0	0.00	5	185.70	187.00	-5	6,632	-0.08%
2020/11/12	8	187.31	0	0.00	185.00	8	6,658	0.12%
2020/11/11	4	185.13	5	185.30	186.00	-1	6,606	-0.02%
2020/11/10	5	185.20	10	183.30	182.00	-5	6,482	-0.08%
2020/11/09	5	182.20	13	182.88	182.50	-8	6,362	-0.13%
2020/11/06	6	179.58	7	179.57	178.00	-1	6,352	-0.02%
2020/11/05	11	180.73	9	180.39	179.00	2	6,388	0.03%
2020/11/04	76	180.89	67	181.30	181.00	9	6,223	0.14%
2020/11/03	20	177.35	66.2	179.47	181.50	-46.2	5,801	-0.80%
2020/11/02	0	0.00	1	164.50	165.00	-1	5,313	-0.02%
2020/10/30	3	165.50	6	164.67	163.50	-3	5,458	-0.05%
2020/10/29	2	160.00	0.2	161.00	162.00	1.8	5,439	0.03%
2020/10/28	5	164.70	0	0.00	163.50	5	5,538	0.09%
2020/10/27	11	164.95	10	164.00	165.00	1	5,539	0.02%
2020/10/26	2	166.50	9.1	165.02	166.50	-7.1	5,445	-0.13%
2020/10/23	0	0.00	1	161.00	161.50	-1	5,402	-0.02%
2020/10/22	1	160.00	0	0.00	161.50	1	5,545	0.02%
2020/10/21	0	0.00	1	163.50	161.50	-1	5,600	-0.02%
2020/10/19	1	162.00	1	162.50	162.00	0	5,724	0.00%
2020/10/16	3	162.67	2	162.75	161.00	1	5,802	0.02%
2020/10/15	1	159.50	1	160.00	159.50	0	5,776	0.00%
2020/10/14	2	161.75	1	163.00	161.00	1	5,790	0.02%
2020/10/13	0	0.00	3	162.67	162.00	-3	5,807	-0.05%
2020/10/12	0	0.00	1	160.00	159.50	-1	5,768	-0.02%
2020/10/08	1	162.00	3	161.17	161.00	-2	5,769	-0.03%
2020/10/07	2	159.25	0	0.00	159.00	2	5,777	0.03%
2020/10/06	1	158.00	5	159.90	159.50	-4	5,807	-0.07%
2020/10/05	0	0.00	8	156.13	156.50	-8	5,843	-0.14%
2020/09/30	1	154.50	0	0.00	154.50	1	5,814	0.02%
2020/09/29	3	152.33	0	0.00	151.00	3	5,853	0.05%
2020/09/25	6	145.92	3	146.83	146.00	3	5,970	0.05%
2020/09/24	11	150.09	1	149.00	149.00	10	5,947	0.17%
2020/09/23	4	157.38	1	159.00	157.00	3	5,876	0.05%
2020/09/22	3	159.00	1	159.50	158.50	2	5,928	0.03%
2020/09/21	2	161.50	3	162.67	161.00	-1	6,127	-0.02%
2020/09/18	1	164.50	1	164.50	164.50	0	6,246	0.00%
2020/09/17	3	166.00	6	165.50	164.00	-3	6,368	-0.05%
2020/09/16	1	162.00	1	163.00	163.00	0	6,435	0.00%
2020/09/15	1	164.50	3	164.00	163.00	-2	6,521	-0.03%
2020/09/14	5	165.00	8	163.19	165.00	-3	6,601	-0.05%
2020/09/11	2	159.50	7	159.14	160.00	-5	6,582	-0.08%
2020/09/10	11.2	161.04	0	0.00	159.50	11.2	6,679	0.17%
2020/09/09	8	159.38	7	160.14	161.50	1	6,778	0.01%
2020/09/08	9	158.67	6	159.67	160.00	3	6,772	0.04%
2020/09/07	4	157.25	0	0.00	156.50	4	6,783	0.06%
2020/09/04	3.2	158.60	0	0.00	159.00	3.2	6,895	0.05%
2020/09/02	1	160.00	0.6	161.00	160.50	0.4	6,998	0.01%
2020/09/01	0	0.00	2	160.00	161.50	-2	7,127	-0.03%
2020/08/31	4	160.13	5	160.40	160.00	-1	7,378	-0.01%
2020/08/28	4	163.63	5	163.10	163.00	-1	7,790	-0.01%
2020/08/27	4	163.25	0	0.00	163.00	4	7,905	0.05%
2020/08/26	2	162.00	2	163.50	163.50	0	7,954	0.00%
2020/08/25	3	164.00	13	163.19	163.50	-10	8,056	-0.12%
2020/08/24	10	163.90	3	163.33	162.50	7	8,121	0.09%
2020/08/21	15	163.60	3	165.00	165.00	12	8,124	0.15%
2020/08/20	17	164.47	8	160.70	161.50	9	8,160	0.11%
2020/08/19	20	177.03	3	178.17	176.00	17	8,130	0.21%
2020/08/18	3	183.50	11	184.50	184.00	-8	8,084	-0.10%
2020/08/17	2	183.75	12	183.50	183.50	-10	8,076	-0.12%
2020/08/14	1	178.50	7	179.79	181.50	-6	8,029	-0.07%
2020/08/13	7	180.64	2	179.25	179.00	5	8,198	0.06%
2020/08/12	7	181.29	8	182.25	182.00	-1	8,302	-0.01%
2020/08/11	9	179.94	11	180.05	179.00	-2	8,376	-0.02%
2020/08/10	9	176.72	6	176.42	176.00	3	8,391	0.04%
2020/08/07	8	181.13	8	181.50	179.00	0	8,543	0.00%
2020/08/06	4	181.38	5	179.00	178.50	-1	8,603	-0.01%
2020/08/05	5	183.80	18	184.44	184.50	-13	8,766	-0.15%
2020/08/04	1	181.50	3	180.17	181.00	-2	8,672	-0.02%
2020/08/03	6	180.33	10	182.15	180.00	-4	8,730	-0.05%
2020/07/31	16	175.13	3	175.83	175.50	13	8,734	0.15%
2020/07/30	3	173.50	13	175.77	177.00	-10	8,851	-0.11%
2020/07/29	8	173.75	5	174.70	174.00	3	9,332	0.03%
2020/07/28	6	178.67	2	175.00	175.00	4	9,540	0.04%
2020/07/27	1	176.50	19	180.53	181.50	-18	9,628	-0.19%
2020/07/24	8	178.13	3	178.33	177.00	5	9,761	0.05%
2020/07/23	21	181.67	2	182.50	180.00	19	10,102	0.19%
2020/07/22	7	182.36	74	183.07	185.00	-67	10,574	-0.63%
2020/07/21	11	179.55	33	179.45	179.00	-22	10,873	-0.20%
2020/07/20	1	174.50	1	174.50	177.00	0	11,391	0.00%
2020/07/17	13	176.62	11	178.50	176.00	2	11,964	0.02%
2020/07/16	5	178.60	10	177.50	177.50	-5	12,172	-0.04%
2020/07/15	23	179.61	16	180.00	177.50	7	12,433	0.06%
2020/07/14	6	180.08	2.4	178.36	178.00	3.7	12,817	0.03%
2020/07/13	4	179.50	3	181.33	181.50	1	13,201	0.01%
2020/07/10	14	181.68	10	182.90	178.50	4	13,593	0.03%
2020/07/09	3	184.00	20	182.63	182.00	-17	13,630	-0.12%
2020/07/08	31	185.06	33	186.00	184.50	-2	13,662	-0.01%
2020/07/07	23	184.48	21	185.12	183.50	2	13,673	0.01%
2020/07/06	3	180.17	16	182.22	182.50	-13	13,995	-0.09%
2020/07/03	24	180.38	5	180.00	179.00	19	14,388	0.13%
2020/07/02	4	180.00	3	180.00	181.00	1	14,620	0.01%
2020/07/01	6	180.75	5	180.50	179.00	1	14,870	0.01%
2020/06/30	64	178.84	15	178.07	179.00	49	14,917	0.33%
2020/06/29	8	183.94	5	184.00	184.00	3	14,871	0.02%
2020/06/24	4	189.38	1	187.50	188.50	3	14,940	0.02%
2020/06/23	20	189.50	26	189.02	189.50	-6	15,073	-0.04%
2020/06/22	3	187.00	3	188.33	187.00	0	15,190	0.00%
2020/06/19	17	190.44	1	187.00	187.00	16	15,381	0.10%
2020/06/18	1	187.00	6	188.25	190.00	-5	15,488	-0.03%
2020/06/17	6	187.33	9	187.89	187.50	-3	15,610	-0.02%
2020/06/16	27	188.91	25	189.20	189.50	2	15,707	0.01%
2020/06/15	47	186.74	44	187.32	184.50	3	15,896	0.02%
2020/06/12	10	185.50	15	185.23	188.00	-5	16,091	-0.03%
2020/06/11	28	192.66	35	191.34	189.50	-7	16,390	-0.04%
2020/06/10	10	198.10	11	198.36	196.50	-1	16,600	-0.01%
2020/06/09	14	197.50	18	197.81	197.50	-4	16,865	-0.02%
2020/06/08	29	198.31	29	198.28	197.00	0	17,158	0.00%
2020/06/05	51	200.97	34	200.28	198.50	17	17,252	0.10%
2020/06/04	67	203.22	67	203.29	206.00	0	17,272	0.00%
2020/06/03	4	194.00	9	194.22	194.50	-5	17,049	-0.03%
2020/06/02	6	191.08	0	0.00	190.00	6	17,052	0.04%
2020/06/01	3.3	192.39	10	192.15	192.50	-6.7	17,151	-0.04%
2020/05/29	5	187.30	1	188.00	187.00	4	17,327	0.02%
2020/05/28	9	189.67	5	191.20	187.50	4	17,442	0.02%
2020/05/27	6	191.08	14	191.21	191.00	-8	17,657	-0.05%
2020/05/26	25	192.18	17	192.59	188.00	8	17,910	0.04%
2020/05/25	4	185.50	4	183.25	188.00	0	18,219	0.00%
2020/05/22	5	184.00	3	184.33	184.00	2	18,793	0.01%
2020/05/21	5	189.90	15	189.47	190.00	-10	18,843	-0.05%
2020/05/20	14	191.21	11	190.95	189.00	3	18,938	0.02%
2020/05/19	18	188.53	13	188.42	190.50	5	18,858	0.03%
2020/05/18	17	184.18	15	184.30	183.00	2	18,940	0.01%
2020/05/15	29	191.62	35	190.63	189.00	-6	19,093	-0.03%
2020/05/14	22	192.70	14	191.46	189.00	8	19,045	0.04%
2020/05/13	17	195.74	19	195.76	199.50	-2	19,036	-0.01%
2020/05/12	11	199.36	9	200.94	197.50	2	19,007	0.01%
2020/05/11	1	207.00	1	205.00	205.00	0	18,959	0.00%
2020/05/08	15	204.73	3	204.50	203.50	12	19,158	0.06%
2020/05/07	9.1	207.82	3	207.83	207.00	6.1	19,294	0.03%
2020/05/06	4	206.38	2	208.50	207.50	2	19,312	0.01%
2020/05/05	32	213.48	24	213.15	207.50	8	19,402	0.04%
2020/05/04	21	204.31	21	204.21	209.00	0	19,276	0.00%
2020/04/30	16	213.16	10	215.00	213.00	6	19,328	0.03%
2020/04/29	11.2	213.92	25	215.24	211.00	-13.9	19,352	-0.07%
2020/04/28	47	215.39	52	216.50	213.50	-5	19,384	-0.03%
2020/04/27	91	212.14	85	212.74	215.00	6	19,184	0.03%
2020/04/24	57	207.42	40	207.89	207.50	17	18,697	0.09%
2020/04/23	58	208.80	38	207.91	205.00	20	18,434	0.11%
2020/04/22	36	203.81	51.3	203.50	211.00	-15.3	18,035	-0.08%
2020/04/21	19	194.13	15	194.40	192.00	4	17,693	0.02%
2020/04/20	11	198.73	20	197.78	200.00	-9	17,741	-0.05%
2020/04/17	37	199.89	37	196.43	193.50	0	17,751	0.00%
2020/04/16	17	199.85	19	199.03	199.00	-2	17,530	-0.01%
2020/04/15	37	192.51	44	195.88	198.00	-7	17,374	-0.04%
2020/04/14	1	179.00	4	178.88	180.00	-3	17,456	-0.02%
2020/04/13	6	175.83	8	175.94	174.50	-2	17,915	-0.01%
2020/04/10	10	181.55	12	182.29	180.00	-2	18,155	-0.01%
2020/04/09	43	186.34	28	186.02	181.00	15	18,667	0.08%
2020/04/08	37	175.66	52	175.39	185.00	-15	18,527	-0.08%
2020/04/07	47	169.29	28	169.70	168.50	19	18,612	0.10%
2020/04/06	15	164.60	19	164.82	166.50	-4	18,729	-0.02%
2020/04/01	5	161.30	12	161.13	162.50	-7	18,774	-0.04%
2020/03/31	6	161.92	5	160.00	161.00	1	18,878	0.01%
2020/03/30	1	156.50	3	159.17	162.00	-2	19,090	-0.01%
2020/03/27	18	163.86	11	165.77	160.50	7	19,672	0.04%
2020/03/26	12	160.38	17	162.82	164.50	-5	19,550	-0.03%
2020/03/25	23	166.98	12	166.33	164.00	11	19,704	0.06%
2020/03/24	21	157.12	25	157.40	159.00	-4	19,454	-0.02%
2020/03/23	7	141.71	4	140.38	146.50	3	19,318	0.02%
2020/03/20	4	140.00	15	139.97	143.50	-11	19,226	-0.06%
2020/03/19	19	135.03	20	131.98	130.50	-1	19,156	-0.01%
2020/03/18	19	150.79	16	151.06	144.50	3	18,968	0.02%
2020/03/17	13	154.42	26	156.33	150.00	-13	18,798	-0.07%
2020/03/16	20	162.38	7	162.14	156.50	13	18,542	0.07%
2020/03/13	35	162.16	13	164.85	168.00	22	18,267	0.12%
2020/03/12	13	181.08	23	180.61	178.50	-10	18,186	-0.05%
2020/03/11	8	201.88	6	201.50	197.00	2	18,095	0.01%
2020/03/10	12	197.29	15	198.73	206.00	-3	17,973	-0.02%
2020/03/09	28.2	201.12	11	202.59	198.50	17.2	17,818	0.10%
2020/03/06	13	209.62	5	209.80	209.00	8	17,862	0.04%
2020/03/05	9	213.67	9	213.83	214.00	0	17,826	0.00%
2020/03/04	23	210.02	10	210.35	210.50	13	17,700	0.07%
2020/03/03	16	224.81	11	220.14	217.00	5	17,473	0.03%
2020/03/02	18	214.97	11	217.64	218.00	7	17,411	0.04%
2020/02/27	18	220.67	27	217.02	213.00	-9	17,278	-0.05%
2020/02/26	43	238.90	20	231.73	228.50	23	16,976	0.14%
2020/02/25	25.2	248.74	48	248.06	248.50	-22.8	16,459	-0.14%
2020/02/24	8	237.38	11.2	237.74	241.00	-3.2	15,814	-0.02%
2020/02/21	13	238.77	15	239.07	239.50	-2	15,703	-0.01%
2020/02/20	4	236.88	9	237.44	236.50	-5	15,544	-0.03%
2020/02/19	25	235.40	14	234.18	235.00	11	15,441	0.07%
2020/02/18	40	243.51	18	241.97	235.00	22	15,240	0.14%
2020/02/17	14	239.21	21	241.52	239.00	-7	15,009	-0.05%
2020/02/14	8	239.13	8.1	240.21	242.00	-0.1	15,180	0.00%
2020/02/13	11	239.68	2	238.50	235.50	9	15,116	0.06%
2020/02/12	5.1	242.88	5	242.80	242.50	0.1	15,200	0.00%
2020/02/11	4	238.25	21	237.64	241.00	-17	15,113	-0.11%
2020/02/10	6	229.00	4	230.38	228.50	2	14,959	0.01%
2020/02/07	17	236.76	10.1	235.79	235.00	6.9	14,822	0.05%
2020/02/06	2	239.25	15	237.37	238.50	-13	14,716	-0.09%
2020/02/05	19	238.82	24	239.10	234.50	-5	14,526	-0.03%
2020/02/04	26	226.98	22	228.86	236.00	4	14,414	0.03%
2020/02/03	7	209.00	15	208.33	216.50	-8	14,334	-0.06%
2020/01/31	19	212.26	46	210.33	210.50	-27	14,243	-0.19%
2020/01/30	11	212.86	17	209.26	209.00	-6	14,090	-0.04%
2020/01/20	35	230.86	3.1	230.26	232.00	31.9	13,931	0.23%
2020/01/17	18	234.03	7	231.64	229.50	11	13,978	0.08%
2020/01/16	7	232.71	9	233.06	233.50	-2	13,967	-0.01%
2020/01/15	23.2	234.00	8	237.88	229.50	15.2	13,882	0.11%
2020/01/14	22	234.82	20	235.83	236.00	2	13,684	0.01%
2020/01/13	20	225.13	18	229.89	227.50	2	13,517	0.01%
2020/01/10	15	236.37	19	234.74	232.50	-4	13,301	-0.03%
2020/01/09	12	241.25	5	241.40	236.50	7	13,192	0.05%
2020/01/08	24.1	233.45	22	231.95	236.00	2.1	13,095	0.02%
2020/01/07	21	236.07	19	236.05	235.00	2	12,912	0.02%
2020/01/06	13	252.15	7.1	254.13	252.50	6	12,570	0.05%
2020/01/03	19	250.97	38	255.29	255.50	-19	12,538	-0.15%
2020/01/02	27	240.39	8	240.00	239.50	19	12,203	0.16%
2019/12/31	27	234.22	36	236.86	239.00	-9	12,072	-0.07%
2019/12/30	130	226.40	112.1	224.91	230.00	17.9	11,647	0.15%	大買/大賣/
2019/12/27	30	216.27	61.1	216.21	219.00	-31.1	11,373	-0.27%
2019/12/26	12	213.08	16	209.97	208.50	-4	11,297	-0.04%
2019/12/25	39	211.92	17	211.32	211.50	22	11,741	0.19%
2019/12/24	47	201.95	111	201.57	208.00	-64	11,801	-0.54%	大賣/
2019/12/23	8	188.63	9.1	189.62	190.50	-1.1	11,530	-0.01%
2019/12/20	30	187.82	15	189.20	189.00	15	11,406	0.13%
2019/12/19	2	184.50	2	184.00	184.00	0	11,044	0.00%
2019/12/18	2.1	186.40	2	184.75	183.50	0.1	11,011	0.00%
2019/12/17	4.1	185.83	5	185.80	184.50	-0.9	10,951	-0.01%
2019/12/16	6	185.67	5	186.50	187.00	1	10,887	0.01%
2019/12/13	15	184.57	3	183.33	183.50	12	10,801	0.11%
2019/12/12	0	0.00	1.2	185.13	182.50	-1.2	10,785	-0.01%
2019/12/11	9	183.67	2.2	184.23	184.00	6.9	10,705	0.06%
2019/12/10	1	182.50	23	182.50	182.50	-22	10,605	-0.21%
2019/12/09	16	184.31	35	184.56	184.00	-19	10,564	-0.18%
2019/12/06	28.1	179.93	6.2	180.35	181.00	21.9	10,324	0.21%
2019/12/05	0	0.00	10	177.00	176.00	-10	10,201	-0.10%
2019/12/04	30	177.62	14	177.11	175.50	16	10,186	0.16%
2019/12/03	27.2	176.20	23	176.65	177.00	4.2	10,186	0.04%
2019/12/02	2	173.00	5	173.40	173.00	-3	9,979	-0.03%
2019/11/29	4	171.88	1	170.00	170.00	3	9,953	0.03%
2019/11/28	5	173.90	7	174.43	172.50	-2	10,108	-0.02%
2019/11/27	5	173.50	15	174.87	176.00	-10	10,466	-0.10%
2019/11/26	4	173.13	8	172.38	171.00	-4	10,336	-0.04%
2019/11/25	2	165.75	13	168.73	168.50	-11	10,219	-0.11%
2019/11/22	4	163.63	1	163.50	163.50	3	10,157	0.03%
2019/11/21	8	163.75	3	162.67	165.00	5	10,190	0.05%
2019/11/20	0	0.00	1	165.50	165.50	-1	10,185	-0.01%
2019/11/19	3	167.67	0	0.00	167.50	3	10,176	0.03%
2019/11/18	0.2	166.50	2	166.50	166.00	-1.9	10,204	-0.02%
2019/11/15	4	167.88	0	0.00	166.50	4	10,232	0.04%
2019/11/14	2	166.75	3	168.17	168.50	-1	10,269	-0.01%
2019/11/13	12	169.46	18	168.75	168.00	-6	10,203	-0.06%
2019/11/12	8	162.63	4	162.75	163.50	4	9,994	0.04%
2019/11/11	12	160.75	4	164.88	160.00	8	9,943	0.08%
2019/11/08	15	174.13	14	171.89	172.00	1	9,767	0.01%
2019/11/07	4	176.88	21	175.57	175.00	-17	9,722	-0.17%
2019/11/06	9	182.00	2	180.75	180.50	7	9,754	0.07%
2019/11/05	2	182.25	3.1	181.84	182.00	-1.1	9,853	-0.01%
2019/11/04	4	181.75	5	181.40	182.00	-1	9,902	-0.01%
2019/11/01	13	178.81	10	177.70	181.50	3	9,970	0.03%
2019/10/31	22	187.68	13	188.35	183.50	9	9,818	0.09%
2019/10/30	23	183.83	7	186.14	187.00	16	9,665	0.17%
2019/10/29	6	184.33	8	184.06	182.00	-2	9,595	-0.02%
2019/10/28	2	186.00	4	186.25	185.00	-2	9,720	-0.02%
2019/10/25	10	185.20	13	184.42	185.50	-3	9,791	-0.03%
2019/10/24	12	184.04	8	184.94	183.50	4	9,855	0.04%
2019/10/23	9	181.06	4	180.38	182.00	5	9,833	0.05%
2019/10/22	3	181.83	8	182.06	182.00	-5	9,872	-0.05%
2019/10/21	7	185.36	6	184.67	183.50	1	9,874	0.01%
2019/10/18	17	181.62	16	182.53	182.50	1	9,840	0.01%
2019/10/17	15	180.67	17	179.18	184.00	-2	9,817	-0.02%
2019/10/16	16.1	185.45	9.1	181.14	179.00	7	9,809	0.07%
2019/10/15	78	188.61	66	188.33	185.50	12	9,670	0.12%
2019/10/14	15	184.90	22	185.27	185.00	-7	9,462	-0.07%
2019/10/09	26	182.04	27.2	181.59	180.00	-1.2	9,319	-0.01%
2019/10/08	21	181.57	23	180.91	181.00	-2	9,103	-0.02%
2019/10/07	5	182.40	4	183.00	183.00	1	8,885	0.01%
2019/10/04	10	180.30	13	179.46	178.00	-3	8,757	-0.03%
2019/10/03	9	179.28	11	179.50	179.50	-2	8,774	-0.02%
2019/10/02	22	182.45	32	182.30	182.00	-10	8,740	-0.11%
2019/10/01	62.1	182.19	44	182.58	183.00	18.1	8,641	0.21%
2019/09/27	20	172.70	28.3	172.06	174.50	-8.3	8,311	-0.10%
2019/09/26	21	167.29	33	167.61	167.50	-12	8,065	-0.15%
2019/09/25	2	158.00	0	0.00	158.00	2	7,722	0.03%
2019/09/24	1.3	160.00	1	161.00	159.50	0.3	7,907	0.00%
2019/09/23	2	162.00	0	0.00	161.50	2	7,927	0.03%
2019/09/20	2	162.25	4	161.75	162.00	-2	7,981	-0.03%
2019/09/19	9	162.00	10	162.45	162.00	-1	7,996	-0.01%
2019/09/18	9	162.39	13.6	162.07	163.00	-4.6	8,082	-0.06%
2019/09/17	7	162.86	12.1	162.62	161.00	-5.1	8,147	-0.06%
2019/09/16	3	158.00	1	157.00	159.00	2	8,218	0.02%
2019/09/12	3	159.50	5	159.50	159.50	-2	8,653	-0.02%
2019/09/11	1	157.50	2	158.00	158.00	-1	8,719	-0.01%
2019/09/10	2	155.25	3	156.17	156.50	-1	8,749	-0.01%
2019/09/09	19	159.55	2	161.00	156.00	17	8,791	0.19%
2019/09/06	4	163.38	11	164.23	163.00	-7	8,755	-0.08%
2019/09/05	10	162.75	15	163.50	162.50	-5	8,689	-0.06%
2019/09/04	17	160.79	33	160.56	161.00	-16	8,600	-0.19%
2019/09/03	11	159.64	9	160.11	160.00	2	8,645	0.02%
2019/09/02	17.1	160.82	16	161.50	160.00	1.1	8,683	0.01%
2019/08/30	58	158.31	49	158.24	158.00	9	8,695	0.10%
2019/08/29	4	147.63	2	147.50	147.50	2	8,440	0.02%
2019/08/28	10	146.10	14	147.68	148.00	-4	8,551	-0.05%
2019/08/27	2	144.75	2	146.00	144.00	0	8,604	0.00%
2019/08/26	3	144.17	4	144.63	144.50	-1	8,724	-0.01%
2019/08/23	10	145.90	11	148.45	148.50	-1	8,827	-0.01%
2019/08/22	3	146.67	5	148.99	146.00	-2	8,935	-0.02%
2019/08/21	1	149.50	3	148.67	147.50	-2	8,975	-0.02%
2019/08/20	0	0.00	2	150.50	149.00	-2	9,017	-0.02%
2019/08/19	9	148.78	19	149.45	150.00	-10	9,090	-0.11%
2019/08/16	0	0.00	2	144.00	145.00	-2	9,146	-0.02%
2019/08/15	9	143.39	3	143.50	142.50	6	9,183	0.07%
2019/08/14	6	151.33	6	150.25	149.00	0	9,207	0.00%
2019/08/13	4	150.50	22	150.59	150.00	-18	9,263	-0.19%
2019/08/12	3	153.00	8	153.50	154.00	-5	9,326	-0.05%
2019/08/08	20	151.73	38	152.05	151.50	-18	9,437	-0.19%
2019/08/07	32	168.77	22	169.20	165.50	10	9,453	0.11%
2019/08/06	22	171.48	20	172.60	172.00	2	9,510	0.02%
2019/08/05	9	178.17	19	177.79	175.00	-10	9,627	-0.10%
2019/08/02	8	176.44	3	175.83	176.50	5	9,707	0.05%
2019/08/01	7	178.01	27	179.15	180.00	-20	9,725	-0.21%
2019/07/31	3	177.17	2	176.00	177.00	1	9,796	0.01%
2019/07/30	29	179.78	27	181.67	177.00	2	9,848	0.02%
2019/07/29	30	177.58	44	178.49	178.00	-14	9,823	-0.14%
2019/07/26	7	172.86	16	175.53	177.50	-9	9,832	-0.09%
2019/07/25	6	168.83	22.6	168.53	172.00	-16.6	9,757	-0.17%
2019/07/24	23	170.80	3	169.33	168.50	20	9,869	0.20%
2019/07/23	7	166.21	6	166.67	165.50	1	10,150	0.01%
2019/07/22	14.2	166.06	4	165.50	165.00	10.2	10,210	0.10%
2019/07/19	4	169.50	5	169.70	169.00	-1	10,352	-0.01%
2019/07/18	5	170.50	9	170.61	168.50	-4	10,435	-0.04%
2019/07/17	0	0.00	11	172.05	172.50	-11	10,519	-0.10%
2019/07/16	14	174.00	19.3	173.87	174.00	-5.3	10,643	-0.05%
2019/07/15	10	169.25	6	168.33	170.00	4	10,683	0.04%
2019/07/12	12	170.88	6	171.67	172.50	6	10,891	0.06%
2019/07/11	4	172.63	2	174.50	170.50	2	11,136	0.02%
2019/07/10	9	169.94	9	170.89	172.00	0	11,227	0.00%
2019/07/09	19.2	169.36	3	170.00	168.00	16.2	11,269	0.14%
2019/07/08	2	177.50	7	176.00	175.50	-5	11,343	-0.04%
2019/07/05	20	180.13	10.2	180.45	180.00	9.8	11,643	0.08%
2019/07/04	68	181.57	49	181.04	181.00	19	11,724	0.16%
2019/07/03	60	173.17	28	173.91	173.50	32	11,837	0.27%
2019/07/02	41	171.73	30	171.17	172.00	11	11,794	0.09%
2019/07/01	8	169.69	12	169.46	169.50	-4	11,839	-0.03%
2019/06/28	2	163.25	0	0.00	164.00	2	11,765	0.02%
2019/06/27	5	165.50	8	164.69	164.00	-3	12,070	-0.02%
2019/06/26	2	163.25	2	163.25	163.00	0	12,199	0.00%
2019/06/25	5.2	165.26	18	163.75	162.50	-12.9	12,310	-0.10%
2019/06/24	15.1	162.43	4	164.88	167.00	11.1	12,404	0.09%
2019/06/21	23.2	162.93	39	163.55	162.00	-15.9	12,386	-0.13%
2019/06/20	60	165.38	46	163.65	165.50	14	12,365	0.11%
2019/06/19	7	155.29	9	155.17	155.00	-2	12,199	-0.02%
2019/06/18	4	152.50	2	154.00	152.00	2	12,204	0.02%
2019/06/17	1	153.50	1	154.50	155.00	0	12,313	0.00%
2019/06/14	26	151.81	25	151.42	151.00	1	12,334	0.01%
2019/06/13	1	150.00	0	0.00	149.50	1	12,405	0.01%
2019/06/12	6	151.50	16	151.69	152.00	-10	12,688	-0.08%
2019/06/11	33	150.35	58	149.63	151.00	-25	12,806	-0.20%
2019/06/10	23	149.07	20	149.65	150.00	3	12,812	0.02%
2019/06/06	50.5	148.49	28	149.89	146.50	22.5	12,917	0.17%
2019/06/05	25	157.98	20	157.58	155.00	5	12,844	0.04%
2019/06/04	17	159.74	34	159.93	158.50	-17	12,875	-0.13%
2019/06/03	16	158.25	12	158.25	157.00	4	12,920	0.03%
2019/05/31	10	160.10	4	158.88	159.00	6	12,944	0.05%
2019/05/30	14	159.36	6	158.33	156.00	8	12,919	0.06%
2019/05/29	18	158.00	16	158.50	160.50	2	12,979	0.02%
2019/05/28	10	154.90	10	154.80	156.00	0	13,367	0.00%
2019/05/27	7	155.43	3	153.50	153.50	4	13,712	0.03%
2019/05/24	6.1	158.28	23	158.11	154.00	-16.9	13,955	-0.12%
2019/05/23	13.7	158.55	20	159.18	157.00	-6.3	14,456	-0.04%
2019/05/22	15	166.73	18	167.94	164.00	-3	14,594	-0.02%
2019/05/21	31	165.47	29	165.07	167.50	2	14,954	0.01%
2019/05/20	40.1	165.26	45	166.40	163.50	-4.9	15,046	-0.03%
2019/05/17	30	164.45	14	165.25	164.00	16	15,252	0.10%
2019/05/16	21	167.62	9	167.67	164.00	12	15,513	0.08%
2019/05/15	26	168.79	12	168.88	170.50	14	15,760	0.09%
2019/05/14	28	163.09	32	162.09	166.00	-4	16,282	-0.02%
2019/05/13	37	170.12	40	171.24	163.00	-3	16,483	-0.02%
2019/05/10	42	176.20	43	176.44	176.00	-1	16,440	-0.01%
2019/05/09	27	176.87	30	175.90	174.00	-3	16,346	-0.02%
2019/05/08	31	178.68	48	177.75	180.50	-17	16,422	-0.10%
2019/05/07	37	182.27	7	183.43	180.50	30	16,671	0.18%
2019/05/06	39	181.82	31	182.11	180.00	8	16,917	0.05%
2019/05/03	25.1	188.40	11	188.05	187.50	14.1	16,800	0.08%
2019/05/02	10	187.05	12	188.21	190.00	-2	16,783	-0.01%
2019/04/30	24	187.60	21.4	187.74	189.00	2.6	16,826	0.02%
2019/04/29	26.2	194.06	47	187.32	185.00	-20.8	16,806	-0.12%
2019/04/26	12	205.71	10	205.60	204.50	2	16,612	0.01%
2019/04/25	42	202.82	59	205.28	209.00	-17	16,732	-0.10%
2019/04/24	70	213.21	39	214.54	208.50	31	16,749	0.19%
2019/04/23	66	213.24	29	213.03	212.50	37	16,918	0.22%
2019/04/22	21	220.95	38	218.93	218.00	-17	16,877	-0.10%
2019/04/19	27	222.31	34	223.09	224.00	-7	17,096	-0.04%
2019/04/18	96	227.39	85	229.15	220.50	11	17,259	0.06%
2019/04/17	58	225.03	66	221.08	225.00	-8	17,397	-0.05%
2019/04/16	29	214.55	30	215.17	213.00	-1	17,193	-0.01%
2019/04/15	46	210.61	53	210.95	212.00	-7	17,210	-0.04%
2019/04/12	46	207.47	57	206.04	206.00	-11	17,431	-0.06%
2019/04/11	57	208.77	47.8	208.84	207.00	9.2	17,404	0.05%
2019/04/10	32	204.45	10	205.25	204.00	22	17,108	0.13%
2019/04/09	33	203.18	61	203.26	206.00	-28	17,053	-0.16%
2019/04/08	9	198.39	22	198.66	195.00	-13	16,913	-0.08%
2019/04/03	9	196.83	16.2	196.09	196.00	-7.2	17,042	-0.04%
2019/04/02	3	193.50	13	194.04	192.00	-10	17,040	-0.06%
2019/04/01	41	195.34	30	201.80	193.00	11	17,076	0.06%
2019/03/29	2	199.00	21	198.64	200.00	-19	16,838	-0.11%
2019/03/28	5	196.40	4	195.88	195.00	1	17,083	0.01%
2019/03/27	13	195.54	6.1	195.77	197.00	6.9	17,277	0.04%
2019/03/26	11	190.50	1	190.50	190.50	10	17,363	0.06%
2019/03/25	3	187.50	3	187.67	188.00	0	17,546	0.00%
2019/03/22	2	194.75	4	194.50	194.50	-2	17,700	-0.01%
2019/03/21	2	191.50	0	0.00	192.00	2	17,885	0.01%
2019/03/20	3	189.67	10	189.70	190.00	-7	18,320	-0.04%
2019/03/19	2	187.50	1	187.50	187.00	1	18,539	0.01%
2019/03/18	3	191.17	4	191.88	189.00	-1	19,030	-0.01%
2019/03/15	19	187.58	14	187.32	187.00	5	19,336	0.03%
2019/03/14	0	0.00	1	182.00	183.00	-1	19,702	-0.01%
2019/03/13	5	183.70	5	182.90	185.00	0	20,134	0.00%
2019/03/12	3	182.00	2	183.50	180.00	1	20,526	0.00%
2019/03/11	4	176.75	5	178.80	181.00	-1	21,051	0.00%
2019/03/08	9	173.50	5	174.70	178.00	4	21,080	0.02%
2019/03/07	4	178.75	7	178.29	178.00	-3	21,465	-0.01%
2019/03/06	11	183.00	11	183.05	183.00	0	21,878	0.00%
2019/03/05	2	183.25	2	183.50	182.50	0	22,386	0.00%
2019/03/04	3	181.00	2	181.50	186.00	1	22,659	0.00%
2019/02/27	19	184.29	17	183.53	181.00	2	22,734	0.01%
2019/02/26	10	199.30	10	201.30	194.50	0	22,660	0.00%
2019/02/25	6	200.42	6	200.25	199.00	0	22,927	0.00%
2019/02/22	17	200.47	14	200.04	197.00	3	23,165	0.01%
2019/02/21	4	193.63	6	193.67	197.50	-2	23,107	-0.01%
2019/02/20	40	194.03	38	194.04	193.00	2	23,293	0.01%
2019/02/19	6	190.17	13	188.92	188.50	-7	23,828	-0.03%
2019/02/18	17	187.65	7	189.00	189.00	10	24,253	0.04%
2019/02/15	11	189.00	3	188.33	184.50	8	24,650	0.03%
2019/02/14	9	198.78	8	196.56	195.50	1	24,932	0.00%
2019/02/13	7	194.64	19	196.76	198.50	-12	25,261	-0.05%
2019/02/12	9	178.39	16	178.66	180.50	-7	25,494	-0.03%
2019/02/11	0	0.00	1	171.00	171.00	-1	25,993	0.00%
2019/01/30	1	172.50	4	172.38	171.00	-3	26,747	-0.01%
2019/01/29	3	170.33	1	171.00	171.50	2	27,304	0.01%
2019/01/28	7	177.64	7	178.29	174.50	0	27,836	0.00%
2019/01/25	3	172.67	11	170.95	175.00	-8	28,164	-0.03%
2019/01/24	2	167.00	0	0.00	164.00	2	28,323	0.01%
2019/01/23	2	163.50	3	163.33	166.00	-1	28,942	0.00%
2019/01/22	5	164.80	3	164.50	163.00	2	29,421	0.01%
2019/01/21	3	169.00	3	170.50	168.00	0	29,895	0.00%
2019/01/18	3	164.67	4	165.13	166.00	-1	30,475	0.00%
2019/01/17	2	166.75	2	165.50	162.50	0	30,799	0.00%
2019/01/16	2	163.75	2	163.75	164.00	0	31,293	0.00%
2019/01/15	2	161.00	3	161.17	162.50	-1	31,574	0.00%
2019/01/11	15	157.30	12	157.71	155.00	3	32,236	0.01%
2019/01/10	4	154.63	6	154.75	154.50	-2	32,511	-0.01%
2019/01/09	8	154.81	21	153.10	157.50	-13	32,654	-0.04%
2019/01/08	5	145.70	2	146.50	146.00	3	32,780	0.01%
2019/01/07	8	146.63	2	146.75	148.00	6	33,249	0.02%
2019/01/04	5	138.50	4	137.75	140.00	1	33,772	0.00%
2019/01/03	5	153.80	7	151.57	144.50	-2	33,796	-0.01%
2019/01/02	3	156.33	17	153.24	154.00	-14	34,304	-0.04%
2018/12/28	2	156.00	2	156.75	154.00	0	35,035	0.00%
2018/12/27	2	155.25	5	157.10	156.50	-3	35,617	-0.01%
2018/12/26	20	157.63	1	157.00	149.50	19	35,767	0.05%
2018/12/25	17	152.50	16	154.41	155.00	1	35,793	0.00%
2018/12/24	4	159.25	20	158.98	160.00	-16	36,010	-0.04%
2018/12/22	21	156.74	8	156.75	158.00	13	36,221	0.04%
2018/12/21	8	153.44	29	158.43	160.00	-21	36,796	-0.06%
2018/12/20	9	159.94	5	157.60	155.50	4	36,824	0.01%
2018/12/19	2	162.25	6	163.58	162.00	-4	36,803	-0.01%
2018/12/18	18	161.28	14	162.11	160.50	4	36,925	0.01%
2018/12/17	5	165.20	4	164.88	165.00	1	37,183	0.00%
2018/12/14	5	162.70	4	159.75	165.50	1	37,578	0.00%
2018/12/13	22	166.93	6	165.08	164.00	16	37,772	0.04%
2018/12/12	14	171.57	13	172.19	172.50	1	37,705	0.00%
2018/12/11	29	167.66	24	167.21	167.50	5	37,633	0.01%
2018/12/10	18	175.61	20	173.10	167.50	-2	37,694	-0.01%
2018/12/07	9	183.83	8	182.19	184.50	1	37,629	0.00%
2018/12/06	15	192.27	8	189.38	183.50	7	37,420	0.02%
2018/12/05	4	201.75	3	203.17	203.50	1	37,372	0.00%
2018/12/04	18	210.86	13	211.92	210.50	5	37,491	0.01%
2018/12/03	5	202.20	1	205.00	206.00	4	37,334	0.01%
2018/11/30	11	183.95	13	185.73	187.50	-2	37,672	-0.01%
2018/11/29	5	182.10	7	183.36	179.00	-2	37,535	-0.01%
2018/11/28	6	177.75	11	178.95	178.00	-5	37,692	-0.01%
2018/11/27	12	168.96	15	169.37	172.50	-3	37,412	-0.01%
2018/11/26	13	165.27	9	165.22	167.00	4	37,304	0.01%
2018/11/23	6	163.75	3	162.83	162.00	3	37,320	0.01%
2018/11/22	18	174.50	17	173.88	165.50	1	37,269	0.00%
2018/11/21	11	164.82	13	165.04	172.50	-2	37,278	-0.01%
2018/11/20	16	165.75	16	165.38	164.00	0	37,202	0.00%
2018/11/19	2	169.00	5	168.30	166.50	-3	37,144	-0.01%
2018/11/16	12	167.29	10	167.45	165.50	2	37,004	0.01%
2018/11/15	7	162.71	22	161.36	164.00	-15	36,272	-0.04%
2018/11/14	12	158.54	14	160.50	158.00	-2	36,215	-0.01%
2018/11/13	22	150.30	25	148.14	157.00	-3	36,005	-0.01%
2018/11/12	24	153.73	6	155.67	154.00	18	36,022	0.05%
2018/11/09	10	154.95	15	157.33	162.00	-5	35,771	-0.01%
2018/11/08	19	163.13	10	160.40	154.00	9	35,269	0.03%
2018/11/07	10	146.50	20	146.78	156.00	-10	34,929	-0.03%
2018/11/06	13	149.42	6	149.00	142.00	7	34,452	0.02%
2018/11/05	30	157.37	41	157.12	157.50	-11	34,168	-0.03%
2018/11/02	26	153.31	13	154.27	157.50	13	33,749	0.04%
2018/11/01	7	137.00	11	140.50	143.50	-4	33,412	-0.01%
2018/10/31	28	125.16	32	126.78	130.50	-4	33,151	-0.01%
2018/10/30	9	122.72	12	123.38	119.00	-3	32,659	-0.01%
2018/10/29	14	127.07	15	127.20	131.50	-1	32,563	0.00%
2018/10/26	5	128.90	8	128.25	127.00	-3	32,201	-0.01%
2018/10/25	7	130.79	27	129.19	128.50	-20	31,833	-0.06%
2018/10/24	7	145.57	2.1	146.49	142.50	4.9	31,832	0.02%
2018/10/23	16	157.25	9	159.00	148.50	7	31,323	0.02%
2018/10/22	14	158.75	19	158.21	162.00	-5	30,979	-0.02%
2018/10/19	15.1	167.65	3	165.67	163.00	12.1	30,862	0.04%
2018/10/18	15	174.87	24	175.58	176.50	-9	30,534	-0.03%
2018/10/17	21	176.43	9	174.67	170.50	12	30,245	0.04%
2018/10/16	7	174.14	5	173.70	171.50	2	30,179	0.01%
2018/10/15	50	167.58	52.6	167.71	168.50	-2.6	30,007	-0.01%
2018/10/12	18	163.31	26	162.21	165.00	-8	29,748	-0.03%
2018/10/11	12	158.04	5	159.10	156.50	7	29,434	0.02%
2018/10/09	16	173.16	13	173.42	173.50	3	29,344	0.01%
2018/10/08	18	173.83	25.9	173.41	172.00	-7.9	28,780	-0.03%
2018/10/05	37	188.68	37	188.50	183.00	0	28,198	0.00%
2018/10/04	9	204.61	9	207.39	203.00	0	27,748	0.00%
2018/10/03	12	207.75	14	206.89	205.00	-2	27,498	-0.01%
2018/10/02	3	213.00	4	213.25	208.00	-1	27,455	0.00%
2018/10/01	8	209.88	9	210.94	211.50	-1	27,457	0.00%
2018/09/28	53	214.56	54	211.66	213.00	-1	27,546	0.00%
2018/09/27	17	222.00	30	217.90	212.00	-13	27,105	-0.05%
2018/09/26	2	231.75	4	236.63	227.00	-2	26,961	-0.01%
2018/09/25	8	233.13	9	234.39	234.50	-1	27,071	0.00%
2018/09/21	11	229.41	8	229.75	235.00	3	27,043	0.01%
2018/09/20	3	219.33	9	220.17	223.00	-6	26,835	-0.02%
2018/09/19	25	233.02	22	234.20	221.50	3	26,384	0.01%
2018/09/18	11	240.82	7	239.07	234.50	4	26,059	0.02%
2018/09/17	3	251.00	2	251.00	253.00	1	25,760	0.00%
2018/09/14	18	250.64	6	248.25	251.50	12	25,582	0.05%
2018/09/13	12	241.75	7	244.79	233.50	5	25,169	0.02%
2018/09/12	3	240.17	6	239.50	240.50	-3	25,005	-0.01%
2018/09/11	7	250.21	3	248.67	247.00	4	24,883	0.02%
2018/09/10	7	242.93	10	239.40	247.00	-3	24,401	-0.01%
2018/09/07	7	244.14	5	241.10	238.00	2	23,974	0.01%
2018/09/06	24	265.77	7	261.29	256.50	17	23,467	0.07%
2018/09/05	3	278.50	5	277.50	267.00	-2	23,089	-0.01%
2018/09/04	15	284.17	15	281.97	283.50	0	22,846	0.00%
2018/09/03	4	287.38	6	293.75	283.50	-2	22,246	-0.01%
2018/08/31	5	312.80	5	312.70	314.50	0	22,018	0.00%
2018/08/30	12	315.38	4	317.38	312.50	8	22,071	0.04%
2018/08/29	10	310.55	21	312.26	315.00	-11	21,949	-0.05%
2018/08/28	11	309.86	9	313.61	303.00	2	21,744	0.01%
2018/08/27	4	300.63	8	299.50	308.50	-4	21,249	-0.02%
2018/08/24	8	273.69	3	271.42	280.50	5	20,990	0.02%
2018/08/23	3	272.10	4	272.88	264.00	-1	21,241	0.00%
2018/08/22	1	275.50	0	0.00	275.00	1	21,312	0.00%
2018/08/21	1	283.00	0	0.00	282.50	1	21,310	0.00%
2018/08/20	8	268.13	11	265.64	278.50	-3	21,135	-0.01%
2018/08/17	16	279.00	18	277.33	261.00	-2	21,063	-0.01%
2018/08/16	12	263.25	8.2	260.50	270.00	3.8	20,840	0.02%
2018/08/15	4	247.50	1	250.00	245.50	3	20,887	0.01%
2018/08/14	6	243.65	5	250.00	252.00	1	20,817	0.00%
2018/08/13	3.1	252.36	3	246.33	244.00	0.1	20,314	0.00%
2018/08/10	3.1	274.47	2	291.00	271.00	1.1	19,989	0.01%
2018/08/09	4	302.13	4.1	300.27	299.00	-0.1	19,664	0.00%
2018/08/08	34.1	321.41	5	305.49	295.00	29.1	19,452	0.15%
2018/08/07	3	312.00	3	309.83	320.50	0	19,197	0.00%
2018/08/06	6	301.83	4	303.38	291.50	2	18,969	0.01%
2018/08/03	5	294.00	17.3	290.24	289.00	-12.3	18,863	-0.07%
2018/08/02	14	325.14	17	320.68	308.50	-3	18,451	-0.02%
2018/08/01	13	350.19	11	352.23	342.50	2	18,298	0.01%
2018/07/31	4	371.75	3	361.67	347.00	1	17,989	0.01%
2018/07/30	4.1	407.37	11	402.73	382.00	-6.9	17,887	-0.04%
2018/07/27	77	424.61	121	424.83	424.00	-44	18,156	-0.24%	大賣/
2018/07/26	67	422.38	12	425.92	420.50	55	18,569	0.30%
2018/07/25	117	398.37	162	399.02	415.00	-45	18,642	-0.24%	大買/大賣/
2018/07/24	226	377.04	181	374.44	391.00	45	18,778	0.24%	大買/大賣/
2018/07/23	21	344.24	26	346.38	369.50	-5	18,700	-0.03%
2018/07/20	109	373.95	109	375.22	344.00	0	18,499	0.00%	大買/大賣/
2018/07/19	18	380.67	16	379.53	382.00	2	18,355	0.01%
2018/07/18	6	409.50	11	396.68	383.50	-5	18,399	-0.03%
2018/07/17	3	398.83	6	401.92	412.00	-3	18,211	-0.02%
2018/07/16	1	435.50	27	423.17	405.50	-26	18,356	-0.14%
2018/07/13	34	437.96	8	444.13	435.50	26	18,736	0.14%
2018/07/12	140	412.68	139	411.98	438.00	1	18,883	0.01%	大買/大賣/
2018/07/11	3	400.67	4	402.50	406.50	-1	19,266	-0.01%
2018/07/10	12	407.08	13	405.46	414.50	-1	19,343	-0.01%
2018/07/09	13	427.38	10	420.45	396.00	3	19,177	0.02%
2018/07/06	19	419.84	9	412.67	410.00	10	18,816	0.05%
2018/07/05	52	447.61	81	436.55	418.00	-29	18,552	-0.16%
2018/07/04	80	447.94	45	447.93	451.50	35	18,560	0.19%
2018/07/03	20	475.43	58	451.73	450.00	-38	18,296	-0.21%
2018/07/02	88	447.05	40	450.51	458.50	48	17,979	0.27%
2018/06/29	10	407.35	58	415.02	417.00	-48	17,729	-0.27%
2018/06/28	43	389.57	18	384.53	390.00	25	17,478	0.14%
2018/06/27	31	380.44	53	387.65	372.50	-22	17,477	-0.13%
2018/06/26	49	356.55	10	340.90	358.50	39	17,256	0.23%
2018/06/25	4	328.88	6	327.00	326.00	-2	17,216	-0.01%
2018/06/22	5	334.40	1	333.00	320.50	4	17,293	0.02%
2018/06/21	5	359.70	9	360.56	350.00	-4	17,171	-0.02%
2018/06/20	15	373.43	13	374.23	357.00	2	17,200	0.01%
2018/06/19	2	405.00	11	395.73	394.00	-9	17,286	-0.05%
2018/06/15	17	411.74	7	410.79	411.00	10	17,344	0.06%
2018/06/14	3	406.33	10	398.95	394.00	-7	17,317	-0.04%
2018/06/13	9	401.89	6	398.00	405.00	3	17,391	0.02%
2018/06/12	4.9	414.96	24	408.96	407.00	-19.1	17,416	-0.11%
2018/06/11	26	416.37	6	417.75	414.50	20	17,489	0.11%
2018/06/08	2.1	413.45	2	407.75	407.50	0.1	17,540	0.00%
2018/06/07	13	410.35	15	409.70	415.50	-2	17,441	-0.01%
2018/06/06	6	377.33	4	384.17	390.50	2	17,153	0.01%
2018/06/05	9	369.61	11	370.86	355.00	-2	16,994	-0.01%
2018/06/04	26	385.94	25	385.16	378.00	1	16,800	0.01%
2018/06/01	27	380.65	26.3	382.55	378.00	0.7	16,659	0.00%
2018/05/31	99	395.42	100	395.60	387.50	-1	16,539	-0.01%
2018/05/30	39	369.97	32	370.20	385.00	7	15,925	0.04%
2018/05/29	191	366.97	203	367.72	366.50	-12	15,659	-0.08%	大買/大賣/
2018/05/28	670	356.09	665	355.74	373.50	5	15,466	0.03%	大買/大賣/
2018/05/25	330	332.76	330	332.67	340.00	0	15,140	0.00%	大買/大賣/
2018/05/24	37	308.57	38	307.45	314.00	-1	14,818	-0.01%
2018/05/23	36.2	327.89	38	323.80	306.00	-1.8	14,468	-0.01%
2018/05/22	23	330.91	26	331.19	340.00	-3	13,948	-0.02%
2018/05/21	16	303.25	2.1	294.89	309.50	13.9	13,624	0.10%
2018/05/18	30	298.92	30	287.45	281.50	0	13,546	0.00%
2018/05/17	3	282.00	28	281.52	281.50	-25	13,469	-0.19%
2018/05/16	22	315.16	27	312.48	312.50	-5	13,429	-0.04%
2018/05/15	32	307.81	23	297.70	312.50	9	13,411	0.07%
2018/05/14	20	284.50	3.1	281.23	284.50	16.9	13,411	0.13%
2018/05/11	10	274.67	7	272.93	259.00	3	13,396	0.02%
2018/05/10	1	261.00	3	253.50	261.00	-2	13,388	-0.01%
2018/05/09	28	244.23	26	242.62	246.00	2	13,324	0.02%
2018/05/08	4	236.50	23	228.87	232.00	-19	13,264	-0.14%
2018/05/07	790	241.71	796	241.25	249.50	-6	13,232	-0.05%	大買/大賣/
2018/05/04	188	229.51	181	230.05	227.00	7	12,909	0.05%	大買/大賣/
2018/05/03	62	212.40	65	208.92	225.00	-3	12,582	-0.02%
2018/05/02	50	197.66	39	200.06	206.00	11	12,074	0.09%
2018/04/30	41	189.79	55	189.42	187.50	-14	11,809	-0.12%
2018/04/27	39	182.29	34	184.22	188.00	5	11,518	0.04%
2018/04/26	22	174.14	23	174.37	171.00	-1	11,358	-0.01%
2018/04/25	27	175.31	24	175.21	168.00	3	11,272	0.03%
2018/04/24	30	181.92	31	179.98	172.00	-1	11,178	-0.01%
2018/04/23	13	178.31	13	179.38	180.00	0	10,937	0.00%
2018/04/20	241	175.73	227	178.40	164.00	14	10,913	0.13%	大買/大賣/
2018/04/19	424.1	175.25	417	173.99	181.00	7.1	10,651	0.07%	大買/大賣/
2018/04/18	37	161.54	39	160.49	169.00	-2	10,175	-0.02%
2018/04/17	48	155.09	50	153.53	157.50	-2	9,912	-0.02%
2018/04/16	38	144.82	40	141.51	145.50	-2	9,297	-0.02%
2018/04/13	14	132.29	9	131.06	132.50	5	9,036	0.06%
2018/04/12	5	129.00	8	128.06	128.00	-3	8,959	-0.03%
2018/04/11	1	129.00	0	0.00	129.00	1	8,959	0.01%
2018/04/10	0	0.00	2	126.75	129.50	-2	8,925	-0.02%
2018/04/09	0	0.00	1	121.50	122.00	-1	8,811	-0.01%
2018/04/03	2	119.00	0	0.00	120.00	2	8,832	0.02%
2018/04/02	4	123.38	11	121.50	121.50	-7	8,763	-0.08%
2018/03/31	5	120.10	4	120.13	120.00	1	8,657	0.01%
2018/03/30	15	119.67	17	120.79	119.00	-2	8,711	-0.02%
2018/03/29	10	118.30	11	117.14	118.50	-1	8,524	-0.01%
2018/03/28	2	113.75	1	116.50	115.00	1	8,432	0.01%
2018/03/27	6	117.42	1	115.50	119.50	5	8,394	0.06%
2018/03/26	1	112.00	2	112.25	111.00	-1	8,231	-0.01%
2018/03/23	3	115.83	0	0.00	112.50	3	8,240	0.04%
2018/03/22	12	123.00	17	121.91	119.50	-5	8,166	-0.06%
2018/03/21	0	0.00	1	113.50	112.50	-1	7,858	-0.01%
2018/03/20	2	112.50	1	110.50	109.50	1	7,735	0.01%
2018/03/19	1	108.00	1	108.50	110.00	0	7,620	0.00%
2018/03/16	1	107.00	0	0.00	105.00	1	7,456	0.01%
2018/03/15	4	103.63	11.2	103.10	106.00	-7.2	7,295	-0.10%
2018/03/14	1	98.00	6	99.37	98.50	-5	7,094	-0.07%
2018/03/13	0	0.00	4	95.65	96.00	-4	6,960	-0.06%
2018/03/12	1	94.50	0	0.00	95.40	1	6,943	0.01%
2018/03/09	0	0.00	2	93.60	93.00	-2	6,918	-0.03%
2018/03/07	4	95.15	1	95.90	93.10	3	6,963	0.04%
2018/03/06	2	95.95	2	95.80	95.10	0	6,992	0.00%
2018/03/05	3	94.80	2	94.10	93.80	1	6,990	0.01%
2018/03/02	1	90.10	3	90.10	91.10	-2	6,972	-0.03%
2018/03/01	1	87.50	0	0.00	89.90	1	6,982	0.01%
2018/02/27	1	89.50	0	0.00	86.40	1	7,003	0.01%
2018/02/26	1	87.40	0	0.00	87.50	1	7,019	0.01%
2018/02/23	2	86.10	2	84.30	83.30	0	6,937	0.00%
2018/02/22	1	85.30	0	0.00	85.70	1	6,866	0.01%
2018/02/21	1	86.30	0	0.00	86.40	1	6,865	0.01%
2018/02/08	0	0.00	1	88.00	88.00	-1	6,952	-0.01%
2018/02/07	2	90.20	3	91.03	89.20	-1	6,924	-0.01%
2018/02/06	6	89.47	0	0.00	87.30	6	6,841	0.09%
2018/02/05	10	95.50	0	0.00	96.20	10	6,701	0.15%
2018/02/02	2	96.75	10	97.95	95.80	-8	6,646	-0.12%
2018/02/01	0	0.00	1	97.90	98.00	-1	6,548	-0.02%
2018/01/31	1	98.30	0	0.00	98.30	1	6,512	0.02%
2018/01/29	0	0.00	1	96.50	98.00	-1	6,372	-0.02%
2018/01/26	2	91.65	0	0.00	92.20	2	6,257	0.03%
2018/01/25	18	95.44	2	95.60	95.40	16	6,086	0.26%
2018/01/24	3	97.77	0	0.00	98.30	3	6,071	0.05%
2018/01/23	4	102.50	5	103.30	100.00	-1	5,920	-0.02%
2018/01/22	4	108.13	1	104.00	108.50	3	5,765	0.05%
2018/01/19	2	101.75	1	102.00	103.00	1	5,632	0.02%
2018/01/18	2	100.00	3	99.77	103.00	-1	5,541	-0.02%
2018/01/17	1	96.40	0	0.00	96.40	1	5,378	0.02%
2018/01/16	2	96.55	1	100.00	96.30	1	5,247	0.02%
2018/01/15	1	96.60	22	96.35	96.60	-21	5,072	-0.41%
2018/01/11	0	0.00	1	102.00	102.50	-1	4,819	-0.02%
2018/01/09	1	111.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	3	111.83	1	115.00	110.00	2	4,666	0.04%
2018/01/05	1	115.00	1	113.50	116.00	0	4,630	0.00%
2018/01/03	0	0.00	2	105.50	111.50	-2	4,456	-0.04%
2018/01/02	1	103.00	0	0.00	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

凱基-高雄券商分點個股進出
凱基-高雄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

凱基-高雄 券商分點個股進出 凱基-高雄 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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析