華新科 (2492)-富邦-左營券商分點個股進出

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
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
1,940張
產業
上市電子零組件類股▲0.55%
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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/04/19	2	107.50	0	0.00	104.00	2	3,792	0.05%
2024/04/18	3	105.67	0	0.00	106.50	3	3,779	0.08%
2024/04/16	3	105.83	4.4	104.87	104.50	-1.4	3,764	-0.04%
2024/04/15	0	0.00	13	111.15	110.00	-13	3,719	-0.35%
2024/04/12	6.2	114.84	5	114.01	114.50	1.2	3,703	0.03%
2024/04/11	1	113.50	1	115.00	113.50	0	3,698	0.00%
2024/04/09	2	117.50	2	117.00	117.50	0	3,712	0.00%
2024/04/08	4	119.00	11	121.14	118.00	-7	3,718	-0.19%
2024/04/03	1	118.02	7.3	119.88	119.00	-6.3	3,669	-0.17%
2024/04/02	8	123.06	4.2	122.59	120.50	3.8	3,630	0.10%
2024/04/01	15	119.40	16	120.44	124.00	-1	3,358	-0.03%
2024/03/29	11.2	114.76	0	0.00	113.00	11.2	3,016	0.37%
2024/03/28	4	112.38	8	111.69	111.50	-4	2,842	-0.14%
2024/03/27	6	109.00	1	109.00	109.00	5	2,777	0.18%
2024/03/26	1	110.50	1	108.00	109.00	0	2,790	0.00%
2024/03/25	0	0.00	1	110.00	109.50	-1	2,803	-0.04%
2024/03/22	1	107.50	3	107.50	109.50	-2	2,835	-0.07%
2024/03/21	1	109.00	1	108.00	109.00	0	2,890	0.00%
2024/03/20	0	0.00	20	108.50	107.00	-20	3,059	-0.65%
2024/03/19	1	107.00	3	107.50	108.00	-2	3,137	-0.06%
2024/03/15	1	107.00	0	0.00	106.50	1	3,214	0.03%
2024/03/14	22	107.05	2	108.00	107.50	20	3,330	0.60%
2024/03/07	0	0.00	1	105.00	104.50	-1	3,746	-0.03%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	3	108.33	0	0.00	108.00	3	4,272	0.07%
2024/03/04	1	110.00	0	0.00	109.00	1	4,763	0.02%
2024/03/01	0	0.00	1	110.50	110.50	-1	4,872	-0.02%
2024/02/29	2	112.25	1	112.50	112.00	1	4,915	0.02%
2024/02/27	1	109.01	0	0.00	108.50	1	5,122	0.02%
2024/02/23	2	112.00	0	0.00	111.50	2	5,212	0.04%
2024/02/22	1	112.50	0	0.00	113.00	1	5,213	0.02%
2024/02/21	0	0.00	1	114.00	113.00	-1	5,245	-0.02%
2024/02/20	0	112.50	1	112.50	112.50	-1	5,234	-0.02%
2024/02/19	1	114.00	0	0.00	114.00	1	5,224	0.02%
2024/02/16	1	110.00	0	0.00	112.50	1	5,225	0.02%
2024/02/15	2	110.50	8	110.00	111.50	-6	5,289	-0.11%
2024/02/05	0	0.00	0	108.00	108.00	0	5,281	0.00%
2024/02/02	0	0.00	20	109.00	109.00	-20	5,347	-0.37%
2024/02/01	1.2	108.08	0	0.00	108.00	1.2	5,405	0.02%
2024/01/31	1	108.00	0	0.00	108.00	1	5,504	0.02%
2024/01/30	1.1	109.00	0	0.00	108.00	1.1	5,591	0.02%
2024/01/29	1	110.50	1	111.00	110.50	0	5,693	0.00%
2024/01/26	1	107.00	1	108.50	108.00	0	5,968	0.00%
2024/01/25	0	0.00	1	109.50	108.50	-1	6,316	-0.02%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	6	109.92	1	110.00	110.00	5	6,637	0.08%
2024/01/22	1	108.50	1	108.50	108.00	0	6,635	0.00%
2024/01/19	0	0.00	5	105.70	107.50	-5	6,628	-0.08%
2024/01/18	0	0.00	1	107.50	107.00	-1	6,594	-0.02%
2024/01/17	9	109.44	10	109.75	107.00	-1	6,572	-0.02%
2024/01/16	3	112.00	0	0.00	111.00	3	6,437	0.05%
2024/01/15	1.2	114.57	3	113.50	114.50	-1.8	6,419	-0.03%
2024/01/12	1	110.50	0	0.00	110.00	1	6,378	0.02%
2024/01/11	0	0.00	1	113.00	112.50	-1	6,351	-0.02%
2024/01/10	1	111.00	1	111.50	111.50	0	6,356	0.00%
2024/01/09	1.1	113.09	0	0.00	113.00	1.1	6,372	0.02%
2024/01/08	3	115.00	0	0.00	114.00	3	6,387	0.05%
2024/01/04	0	0.00	3.3	116.38	116.00	-3.3	6,476	-0.05%
2024/01/03	2	118.50	0	0.00	118.00	2	6,470	0.03%
2023/12/29	1	122.50	1	121.50	123.00	0	6,388	0.00%
2023/12/28	2	122.50	1	123.50	123.00	1	6,380	0.02%
2023/12/27	1	122.07	0.1	122.00	122.00	1	6,349	0.02%
2023/12/26	16.1	124.56	0.3	123.50	122.50	15.8	6,324	0.25%
2023/12/25	2	124.00	1	124.00	124.00	1	6,276	0.02%
2023/12/22	3	123.00	0	0.00	122.00	3	6,259	0.05%
2023/12/21	1	123.50	1.2	123.53	123.50	-0.2	6,230	0.00%
2023/12/20	10	125.15	3	124.17	124.50	7	6,209	0.11%
2023/12/19	6.3	125.66	8.4	126.12	125.00	-2.1	6,196	-0.03%
2023/12/18	6	129.83	2	128.75	128.50	4	6,165	0.06%
2023/12/15	1.1	132.47	1.1	131.50	130.50	0	6,163	0.00%
2023/12/14	3.4	136.55	2.9	135.55	134.00	0.5	6,053	0.01%
2023/12/13	0	0.00	2	134.50	132.50	-2	5,999	-0.03%
2023/12/12	2.4	132.88	0	0.00	132.00	2.4	5,991	0.04%
2023/12/11	3.1	134.67	1	137.50	134.50	2.1	5,960	0.03%
2023/12/08	17.2	131.65	2	133.50	132.50	15.2	5,858	0.26%
2023/12/07	3	133.83	1	135.50	133.00	2	5,800	0.03%
2023/12/06	2.1	135.95	1	134.50	134.00	1.1	5,791	0.02%
2023/12/05	10.2	140.03	11.1	139.55	136.50	-1	5,742	-0.02%
2023/12/04	8.3	140.67	5	140.90	140.50	3.3	5,676	0.06%
2023/12/01	2	141.00	3.1	140.85	140.00	-1.1	5,655	-0.02%
2023/11/30	11	138.55	6	137.00	136.50	5	5,545	0.09%
2023/11/29	14	137.25	18	136.92	139.50	-4	5,607	-0.07%
2023/11/28	4	125.75	7.1	125.54	127.00	-3.1	5,566	-0.06%
2023/11/27	2	120.75	0	0.00	120.00	2	5,470	0.04%
2023/11/24	10.2	125.03	22	127.43	124.00	-11.8	5,395	-0.22%
2023/11/23	17	121.35	6.3	121.51	122.00	10.7	5,097	0.21%
2023/11/22	4	119.88	0	0.00	120.00	4	4,996	0.08%
2023/11/21	1	116.50	0	0.00	116.50	1	4,921	0.02%
2023/11/20	0	0.00	1	116.00	116.00	-1	4,900	-0.02%
2023/11/17	3	119.50	1	118.00	119.50	2	4,843	0.04%
2023/11/16	0.1	117.50	0	0.00	117.00	0.1	4,848	0.00%
2023/11/15	0	0.00	2	117.75	117.00	-2	4,832	-0.04%
2023/11/14	2	117.25	5.1	118.39	116.50	-3.1	4,799	-0.06%
2023/11/13	1.1	121.50	0	0.00	121.50	1.1	4,733	0.02%
2023/11/10	0	121.50	2.3	120.50	121.50	-2.2	4,696	-0.05%
2023/11/09	10	123.50	0.1	125.00	124.00	10	4,613	0.22%
2023/11/08	7	125.36	7	123.57	123.50	0	4,562	0.00%
2023/11/07	3	125.67	1	124.50	124.50	2	4,481	0.04%
2023/11/06	2	123.00	18	123.92	123.50	-16	4,397	-0.36%
2023/11/03	19	121.66	12.1	121.97	122.00	6.9	4,290	0.16%
2023/11/02	8.4	115.26	11	118.95	118.50	-2.6	4,019	-0.07%
2023/11/01	2	113.25	10	112.80	111.00	-8	3,663	-0.22%
2023/10/31	7	105.36	4	104.38	104.50	3	3,393	0.09%
2023/10/30	0	0.00	2	105.50	104.50	-2	3,398	-0.06%
2023/10/27	0	0.00	1	104.00	103.00	-1	3,394	-0.03%
2023/10/26	4	103.75	0.2	104.00	103.50	3.8	3,399	0.11%
2023/10/25	1	109.50	3	108.83	107.50	-2	3,411	-0.06%
2023/10/24	0	0.00	4	108.25	108.50	-4	3,414	-0.12%
2023/10/23	1	107.00	0	0.00	106.50	1	3,406	0.03%
2023/10/20	1	106.50	0	0.00	106.50	1	3,405	0.03%
2023/10/19	1	106.00	0	0.00	106.00	1	3,429	0.03%
2023/10/18	1	107.50	5	105.50	105.50	-4	3,449	-0.12%
2023/10/17	2	107.00	0	0.00	107.00	2	3,445	0.06%
2023/10/16	0	0.00	6	108.08	108.50	-6	3,457	-0.17%
2023/10/13	2	105.75	2	108.25	108.00	0	3,490	0.00%
2023/10/12	2	107.50	11.5	106.09	108.00	-9.5	3,510	-0.27%
2023/10/11	1	101.50	1	102.00	102.00	0	3,454	0.00%
2023/10/04	6	99.40	1	99.20	99.30	5	3,489	0.14%
2023/10/03	6	100.75	0	0.00	100.50	6	3,477	0.17%
2023/10/02	0	0.00	1	103.50	103.50	-1	3,476	-0.03%
2023/09/28	0	0.00	1	103.00	102.50	-1	3,482	-0.03%
2023/09/26	1	101.50	0	0.00	101.50	1	3,495	0.03%
2023/09/25	1	103.00	1	103.50	103.00	0	3,498	0.00%
2023/09/22	1	101.00	2	101.75	103.50	-1	3,520	-0.03%
2023/09/21	4	100.30	1	100.00	99.60	3	3,548	0.08%
2023/09/20	1	104.00	1	103.00	103.50	0	3,493	0.00%
2023/09/19	4	107.38	1	106.50	106.00	3	3,442	0.09%
2023/09/18	0	0.00	18	108.00	108.00	-18	3,369	-0.53%
2023/09/15	0	0.00	1	107.00	108.00	-1	3,331	-0.03%
2023/09/11	3	105.50	0	0.00	105.00	3	3,251	0.09%
2023/09/07	6	107.67	3	106.83	106.50	3	3,205	0.09%
2023/09/06	0	0.00	1	107.50	111.00	-1	3,129	-0.03%
2023/09/05	3	108.17	2	109.25	107.50	1	3,044	0.03%
2023/09/04	13.1	109.27	10	109.50	107.00	3	2,971	0.10%
2023/09/01	7	104.71	30	106.25	108.00	-23	2,638	-0.87%
2023/08/31	0.1	98.00	8	97.64	98.60	-7.9	2,250	-0.35%
2023/08/30	0	0.00	1.4	95.94	95.90	-1.4	2,274	-0.06%
2023/08/28	0	0.00	1	96.10	94.90	-1	2,361	-0.04%
2023/08/24	1	94.90	0.5	95.40	95.40	0.5	2,458	0.02%
2023/08/23	1	95.70	0	0.00	95.50	1	2,473	0.04%
2023/08/22	0	0.00	2	96.95	96.30	-2	2,500	-0.08%
2023/08/21	0	0.00	1.3	95.00	94.90	-1.3	2,482	-0.05%
2023/08/18	0	95.70	2	95.35	94.50	-2	2,490	-0.08%
2023/08/17	0	0.00	1	94.60	94.00	-1	2,490	-0.04%
2023/08/16	1	89.40	1	91.10	91.30	0	2,480	0.00%
2023/08/15	0	91.20	0	0.00	91.10	0	2,505	0.00%
2023/08/11	0	0.00	3	91.77	91.50	-3	2,558	-0.12%
2023/08/09	0.3	90.80	0	0.00	90.30	0.3	2,610	0.01%
2023/08/08	1	91.30	1	92.00	91.30	0	2,629	0.00%
2023/08/02	0	94.40	0	0.00	93.30	0	2,678	0.00%
2023/08/01	2.1	95.49	0	0.00	94.70	2.1	2,797	0.08%
2023/07/31	1	95.40	0	0.00	94.90	1	2,977	0.03%
2023/07/28	0	0.00	1	95.80	95.70	-1	2,962	-0.03%
2023/07/27	0	0.00	4	95.85	95.90	-4	2,936	-0.14%
2023/07/26	0	0.00	1	93.80	94.00	-1	2,922	-0.03%
2023/07/25	10	94.80	0	0.00	95.00	10	2,934	0.34%
2023/07/24	4.1	94.88	1.3	95.42	94.10	2.8	2,945	0.09%
2023/07/21	1	97.02	0	0.00	97.30	1	2,935	0.03%
2023/07/20	0	0.00	2	99.70	99.80	-2	2,954	-0.07%
2023/07/19	2	98.70	10	100.00	98.50	-8	2,970	-0.27%
2023/07/18	3	99.60	7	99.93	99.30	-4	3,009	-0.13%
2023/07/17	3.3	98.32	4.1	99.12	100.50	-0.8	2,991	-0.03%
2023/07/14	0	0.00	1	97.80	97.90	-1	2,973	-0.03%
2023/07/12	0	96.20	1	96.10	95.60	-1	3,029	-0.03%
2023/07/11	4	96.60	0	0.00	96.60	4	3,173	0.13%
2023/07/07	0	0.00	1	95.00	94.70	-1	3,602	-0.03%
2023/07/05	0	0.00	6	96.50	96.10	-6	3,830	-0.16%
2023/07/03	0	0.00	1	96.30	96.50	-1	3,832	-0.03%
2023/06/30	1	95.60	1	96.90	95.40	0	3,864	0.00%
2023/06/29	4	96.95	2	96.80	96.80	2	3,841	0.05%
2023/06/28	1	93.60	1	94.00	93.70	0	3,778	0.00%
2023/06/27	6	94.20	0	0.00	93.60	6	3,781	0.16%
2023/06/21	8.1	95.13	0	0.00	94.90	8.1	3,782	0.21%
2023/06/20	0	0.00	1	95.40	94.80	-1	3,767	-0.03%
2023/06/19	5	95.90	0	0.00	95.30	5	3,758	0.13%
2023/06/16	0.1	95.80	0	0.00	95.80	0.1	3,753	0.00%
2023/06/13	1	95.20	1	96.20	96.10	0	3,752	0.00%
2023/06/12	1	95.00	0	0.00	94.80	1	3,752	0.03%
2023/06/09	3	95.97	1	95.80	96.10	2	3,703	0.05%
2023/06/08	14	95.80	0	0.00	95.10	14	3,694	0.38%
2023/06/07	0	0.00	13	99.02	99.10	-13	3,651	-0.36%
2023/06/06	6	100.68	0	0.00	99.00	6	3,634	0.17%
2023/06/05	2	103.50	2	104.25	104.50	0	3,576	0.00%
2023/06/02	1	104.00	5	105.50	105.50	-4	3,542	-0.11%
2023/06/01	3	103.50	0	0.00	102.50	3	3,538	0.08%
2023/05/31	3	103.50	83	101.19	104.00	-80	3,541	-2.26%
2023/05/30	0	0.00	1	100.00	100.00	-1	3,488	-0.03%
2023/05/26	1	99.20	5	100.08	100.50	-4	3,572	-0.11%
2023/05/25	1	99.20	3	99.50	99.50	-2	3,578	-0.06%
2023/05/24	1	99.50	0	0.00	100.00	1	3,610	0.03%
2023/05/23	2	100.00	0	0.00	100.00	2	3,626	0.06%
2023/05/22	1	99.70	5	100.28	100.50	-4	3,656	-0.11%
2023/05/19	4	99.08	0	0.00	98.60	4	3,757	0.11%
2023/05/18	0	0.00	2.2	99.91	100.00	-2.2	3,904	-0.06%
2023/05/17	2	98.10	2	99.35	98.40	0	3,903	0.00%
2023/05/16	0.1	98.30	0	0.00	98.20	0.1	3,933	0.00%
2023/05/15	1	94.50	0	0.00	95.20	1	3,896	0.03%
2023/05/12	2.5	95.85	1	95.60	95.70	1.5	3,887	0.04%
2023/05/11	4	97.73	0	0.00	96.60	4	3,945	0.10%
2023/05/10	0.1	99.19	0	0.00	98.70	0.1	3,936	0.00%
2023/05/09	3	98.50	2	99.15	99.00	1	3,924	0.03%
2023/05/08	5.1	100.81	5	100.16	99.80	0.1	3,908	0.00%
2023/05/05	3	100.50	8.4	100.26	102.00	-5.4	3,817	-0.14%
2023/05/04	3	94.27	0	0.00	94.30	3	3,859	0.08%
2023/05/02	1	95.90	1	96.00	95.90	0	4,090	0.00%
2023/04/27	0	0.00	1	92.80	93.70	-1	4,077	-0.02%
2023/04/26	2.3	93.87	0	0.00	94.00	2.3	4,061	0.06%
2023/04/25	2.1	94.25	0	93.60	93.30	2.1	4,030	0.05%
2023/04/24	1	98.50	0	0.00	96.70	1	3,990	0.03%
2023/04/21	21	99.75	1	98.90	97.10	20	3,959	0.51%
2023/04/20	13.1	102.34	1	103.50	102.00	12.1	3,892	0.31%
2023/04/19	47	104.98	5	104.50	103.00	42	3,884	1.08%
2023/04/18	19	106.47	33	108.03	106.00	-14	3,843	-0.36%
2023/04/17	13.1	107.24	1	108.50	107.00	12.1	3,789	0.32%
2023/04/14	3	111.50	1	112.00	110.50	2	3,725	0.05%
2023/04/13	12	109.96	60.1	109.75	109.00	-48.1	3,574	-1.35%
2023/04/12	6.1	110.25	9	110.44	110.00	-2.9	3,373	-0.09%
2023/04/11	0	0.00	5	102.40	102.50	-5	3,130	-0.16%
2023/04/10	0	101.50	3.2	101.15	100.00	-3.2	3,037	-0.10%
2023/04/07	0.1	94.20	0	0.00	94.70	0.1	2,876	0.00%
2023/04/06	0	0.00	1	94.50	94.70	-1	2,867	-0.03%
2023/03/31	10	97.94	9	96.70	96.70	1	2,850	0.04%
2023/03/30	0.5	95.60	1	95.80	95.50	-0.5	2,825	-0.02%
2023/03/29	1	95.00	2	94.40	94.10	-1	2,840	-0.04%
2023/03/28	1	95.20	0	0.00	94.80	1	2,858	0.03%
2023/03/24	3	97.90	3	97.60	98.00	0	2,895	0.00%
2023/03/23	1	96.30	0	0.00	96.20	1	2,865	0.03%
2023/03/21	0	0.00	1	95.00	94.20	-1	2,870	-0.03%
2023/03/20	1	93.70	1	93.70	94.10	0	2,897	0.00%
2023/03/17	0.1	92.80	1	92.60	92.90	-0.9	2,906	-0.03%
2023/03/14	3	93.43	0	0.00	93.50	3	2,882	0.10%
2023/03/13	5	95.50	0	0.00	95.00	5	2,909	0.17%
2023/03/10	2	96.25	0	0.00	95.30	2	2,904	0.07%
2023/03/07	0	102.50	1	102.50	102.00	-1	2,838	-0.04%
2023/03/06	1	98.80	5	100.66	102.00	-4	2,805	-0.14%
2023/03/03	1	98.10	2	98.19	97.60	-1	2,749	-0.04%
2023/03/02	0	96.03	0	97.70	95.90	0	2,722	0.00%
2023/03/01	0	97.10	1	96.20	97.10	-1	2,690	-0.04%
2023/02/24	21	100.50	0	0.00	100.50	21	2,619	0.80%
2023/02/23	0	0.00	1	99.20	101.00	-1	2,578	-0.04%
2023/02/22	1	98.10	0	0.00	98.10	1	2,553	0.04%
2023/02/21	2	101.00	2	101.00	101.00	0	2,515	0.00%
2023/02/20	3	101.17	4	100.63	100.50	-1	2,502	-0.04%
2023/02/17	7	101.24	6	101.00	101.00	1	2,476	0.04%
2023/02/16	15	98.96	28	99.91	100.50	-13	2,360	-0.55%
2023/02/15	3	93.83	0	94.00	93.90	3	2,239	0.13%
2023/02/14	3	94.50	0	0.00	95.70	3	2,217	0.14%
2023/02/13	0	0.00	2	92.30	93.70	-2	2,211	-0.09%
2023/02/09	11.3	95.03	4	95.23	94.80	7.3	2,220	0.33%
2023/02/08	2.4	99.13	0	0.00	98.70	2.4	2,154	0.11%
2023/02/07	1.1	97.54	0	0.00	98.50	1.1	2,151	0.05%
2023/02/06	5	99.20	10	99.51	98.70	-5	2,182	-0.23%
2023/02/03	2	100.00	5	101.50	100.00	-3	2,200	-0.14%
2023/02/02	10.2	101.19	12	100.96	101.50	-1.8	2,212	-0.08%
2023/02/01	12	97.07	53	95.34	98.80	-41	2,022	-2.03%
2023/01/31	22.3	89.39	0	0.00	89.90	22.3	1,830	1.22%
2023/01/30	6	86.93	2	87.20	87.70	4	1,790	0.22%
2023/01/17	0	0.00	1	84.00	84.00	-1	1,776	-0.06%
2023/01/16	0	0.00	6	85.10	84.50	-6	1,794	-0.33%
2023/01/13	2	84.40	2	86.60	84.10	0	1,796	0.00%
2023/01/10	3	85.37	2	85.80	86.00	1	1,854	0.05%
2023/01/09	5	84.80	6	85.25	85.60	-1	1,859	-0.05%
2023/01/06	1	81.90	8	81.93	82.40	-7	1,844	-0.38%
2023/01/05	3	81.23	3	81.20	81.00	0	1,850	0.00%
2023/01/04	0	0.00	8	79.86	80.90	-8	1,856	-0.43%
2023/01/03	13	78.87	9	79.50	79.20	4	1,859	0.22%
2022/12/28	12	79.01	0	0.00	78.50	12	1,898	0.63%
2022/12/27	0	0.00	9	80.02	79.90	-9	1,910	-0.47%
2022/12/26	3	78.60	0	0.00	79.00	3	1,930	0.16%
2022/12/22	5	79.50	0	0.00	79.80	5	1,986	0.25%
2022/12/21	1	77.40	1	77.90	77.50	0	1,990	0.00%
2022/12/19	1	80.40	0	0.00	80.50	1	1,998	0.05%
2022/12/16	1	80.90	0	0.00	81.00	1	1,986	0.05%
2022/12/15	15	82.80	0	0.00	82.80	15	1,961	0.76%
2022/12/14	0	0.00	0	81.80	83.20	0	1,983	0.00%
2022/12/08	1	82.40	0	0.00	82.40	1	1,972	0.05%
2022/12/07	10	83.10	0	0.00	83.40	10	1,966	0.51%
2022/12/01	0	0.00	1	88.00	87.90	-1	1,998	-0.05%
2022/11/24	1	85.30	1	84.80	86.40	0	1,993	0.00%
2022/11/18	2	88.30	2	87.70	86.90	0	2,012	0.00%
2022/11/14	10	86.50	0	0.00	86.60	10	1,965	0.51%
2022/11/11	1	86.10	5	85.80	85.60	-4	1,977	-0.20%
2022/11/10	2	84.55	2	84.30	84.70	0	1,929	0.00%
2022/11/09	1	84.00	0	0.00	84.10	1	1,921	0.05%
2022/11/04	0	0.00	1	81.00	81.70	-1	1,840	-0.05%
2022/11/03	4	80.70	1	80.30	80.60	3	1,832	0.16%
2022/11/02	4	79.95	24	79.97	79.50	-20	1,824	-1.10%
2022/11/01	2	79.10	2	79.60	81.50	0	1,785	0.00%
2022/10/31	0	77.50	0	0.00	79.00	0	1,729	0.00%
2022/10/28	1	77.00	1	77.50	73.10	0	1,671	0.00%
2022/10/24	0	0.00	1	77.20	76.80	-1	1,620	-0.06%
2022/10/19	1	79.30	0	0.00	78.00	1	1,591	0.06%
2022/10/18	0	0.00	1	79.40	79.00	-1	1,565	-0.06%
2022/10/14	1	73.80	1	75.40	75.30	0	1,580	0.00%
2022/10/13	0	0.00	2	72.30	71.90	-2	1,593	-0.13%
2022/10/12	0	74.60	1	73.70	74.80	-1	1,603	-0.06%
2022/10/11	1	75.39	0.2	75.50	74.60	0.8	1,618	0.05%
2022/10/07	5	78.00	0	0.00	78.40	5	1,620	0.31%
2022/10/06	0	78.90	0	0.00	78.90	0	1,637	0.00%
2022/10/04	0	0.00	1	75.80	76.90	-1	1,638	-0.06%
2022/09/30	1	73.90	0	0.00	74.50	1	1,688	0.06%
2022/09/29	1	75.00	1	76.00	75.20	0	1,690	0.00%
2022/09/28	0	0.00	1	75.00	73.30	-1	1,679	-0.06%
2022/09/27	2	77.90	0	0.00	78.10	2	1,687	0.12%
2022/09/16	1	89.50	0	0.00	88.40	1	1,762	0.06%
2022/09/15	2	92.40	1	91.20	90.50	1	1,767	0.06%
2022/09/14	1	91.60	0	0.00	91.60	1	1,772	0.06%
2022/09/13	0	0.00	1	93.50	92.90	-1	1,776	-0.06%
2022/09/12	3	92.67	1	92.30	92.90	2	1,817	0.11%
2022/09/08	5	87.60	0	0.00	87.40	5	1,799	0.28%
2022/09/07	0	84.40	0	0.00	84.20	0	1,786	0.00%
2022/09/05	1	87.20	3.2	88.27	87.40	-2.2	1,820	-0.12%
2022/09/01	1	90.40	0.3	90.80	90.20	0.8	1,837	0.04%
2022/08/31	1	93.00	0	0.00	93.00	1	1,821	0.05%
2022/08/29	1	90.50	0	0.00	90.20	1	1,819	0.05%
2022/08/26	2.1	94.70	0	0.00	95.00	2.1	1,823	0.12%
2022/08/23	0	0.00	1	92.20	92.60	-1	1,860	-0.05%
2022/08/22	0	0.00	1	93.90	93.90	-1	1,915	-0.05%
2022/08/19	3.1	94.60	0	0.00	94.80	3.1	1,950	0.16%
2022/08/18	1	92.20	0	0.00	93.40	1	1,949	0.05%
2022/08/17	2	94.80	0	0.00	94.80	2	1,934	0.10%
2022/08/16	0.1	94.50	0	0.00	93.40	0.1	1,923	0.01%
2022/08/12	5	93.20	0	0.00	93.50	5	1,913	0.26%
2022/08/11	0.1	91.00	1	90.90	91.50	-0.9	1,917	-0.05%
2022/08/10	0.3	89.90	2	89.90	89.50	-1.8	1,954	-0.09%
2022/08/09	1	93.90	0	0.00	93.90	1	1,976	0.05%
2022/08/02	2	96.40	0	0.00	96.00	2	2,068	0.10%
2022/07/29	1	101.00	0	0.00	101.50	1	2,144	0.05%
2022/07/28	0	0.00	5	100.50	101.00	-5	2,169	-0.23%
2022/07/26	1	99.60	0	0.00	99.50	1	2,220	0.05%
2022/07/20	0	0.00	5	100.00	98.80	-5	2,209	-0.23%
2022/07/14	0	95.30	2	94.10	95.90	-2	2,225	-0.09%
2022/07/13	0.8	92.39	0	0.00	92.00	0.8	2,215	0.04%
2022/07/12	0	0.00	1	90.50	90.00	-1	2,209	-0.05%
2022/07/11	3	91.90	0	0.00	91.50	3	2,197	0.14%
2022/07/08	5	95.20	0.2	94.60	94.50	4.8	2,180	0.22%
2022/07/07	0	0.00	1	88.30	91.40	-1	2,129	-0.05%
2022/07/06	5	89.80	0	0.00	87.60	5	2,123	0.24%
2022/07/05	0	0.00	0.5	88.38	88.60	-0.5	2,149	-0.02%
2022/07/04	1	86.10	0.3	85.80	85.80	0.7	2,128	0.03%
2022/07/01	1.5	86.00	1.2	83.72	82.70	0.4	2,102	0.02%
2022/06/30	0.2	90.10	0.1	90.10	89.70	0.1	2,029	0.00%
2022/06/29	0	0.00	1	93.30	93.10	-1	2,000	-0.05%
2022/06/27	0	0.00	3	97.73	97.90	-3	1,996	-0.15%
2022/06/22	1	95.30	1	93.70	93.10	0	1,977	0.00%
2022/06/20	1	97.70	2	95.20	94.50	-1	1,961	-0.05%
2022/06/15	1	105.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	2	106.75	0	0.00	107.50	2	1,882	0.11%
2022/06/10	1	114.00	0	0.00	113.50	1	1,898	0.05%
2022/06/09	0.1	118.00	0	0.00	117.00	0.1	1,888	0.01%
2022/06/06	0	0.00	1	120.00	120.00	-1	1,916	-0.05%
2022/06/02	0.1	118.50	0	0.00	118.00	0.1	1,928	0.01%
2022/05/31	1	116.00	1	116.50	116.00	0	1,951	0.00%
2022/05/30	2	117.25	2	117.00	116.50	0	1,952	0.00%
2022/05/26	0	0.00	0	113.00	111.00	0	1,893	0.00%
2022/05/25	0	111.25	1	111.00	111.00	-1	1,904	-0.05%
2022/05/24	0	0.00	1	108.00	108.00	-1	1,942	-0.05%
2022/05/20	1	111.50	3	111.00	111.50	-2	2,002	-0.10%
2022/05/18	2	113.75	0	0.00	113.00	2	2,013	0.10%
2022/05/17	0	0.00	7	112.43	112.50	-7	1,983	-0.35%
2022/05/12	1	105.50	1	105.50	104.00	0	1,959	0.00%
2022/05/11	1	107.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	1	107.00	0	0.00	109.50	1	1,916	0.05%
2022/05/09	5	110.00	0	0.00	108.50	5	1,890	0.26%
2022/05/06	2	113.25	0	0.00	113.00	2	1,844	0.11%
2022/05/05	1	117.50	6	117.50	118.00	-5	1,829	-0.27%
2022/05/04	2	117.75	0	0.00	117.50	2	1,823	0.11%
2022/05/03	0	0.00	1	122.00	123.50	-1	1,783	-0.06%
2022/04/29	1	123.00	1	124.00	122.50	0	1,790	0.00%
2022/04/28	1	122.00	0	0.00	122.50	1	1,798	0.06%
2022/04/27	1	117.50	0	0.00	121.00	1	1,787	0.06%
2022/04/26	0	0.00	2	120.75	121.00	-2	1,777	-0.11%
2022/04/25	1	124.00	0	0.00	121.50	1	1,827	0.05%
2022/04/22	0	0.00	1	130.00	129.00	-1	1,809	-0.06%
2022/04/21	0	0.00	3	130.83	132.00	-3	1,832	-0.16%
2022/04/20	1	127.00	0.1	130.00	129.00	0.9	1,853	0.05%
2022/04/19	6	129.50	1	131.00	129.50	5	1,855	0.27%
2022/04/14	0	0.00	0.6	131.86	131.50	-0.6	1,985	-0.03%
2022/04/13	1	130.50	0	0.00	132.00	1	2,013	0.05%
2022/04/11	5.4	130.80	4	133.75	128.50	1.4	2,361	0.06%
2022/04/08	1	135.50	0.1	136.50	136.00	0.9	2,391	0.04%
2022/04/07	5	136.50	3	138.00	135.50	2	2,394	0.08%
2022/04/06	3.1	139.34	0	0.00	139.50	3.1	2,384	0.13%
2022/04/01	1	140.50	0	0.00	141.00	1	2,389	0.04%
2022/03/31	5.4	143.96	0	0.00	142.00	5.4	2,416	0.22%
2022/03/30	2.6	142.94	1	144.00	143.50	1.6	2,449	0.07%
2022/03/29	0	0.00	1	141.00	141.00	-1	2,473	-0.04%
2022/03/28	2	138.75	1	140.00	140.00	1	2,517	0.04%
2022/03/25	3	142.50	1	141.00	141.00	2	2,537	0.08%
2022/03/24	0	0.00	1	144.00	144.00	-1	2,548	-0.04%
2022/03/23	0	0.00	1	145.00	145.00	-1	2,577	-0.04%
2022/03/21	1	144.50	5	145.20	144.00	-4	2,726	-0.15%
2022/03/18	0	0.00	0.3	142.00	144.00	-0.3	2,776	-0.01%
2022/03/17	0	0.00	8	143.06	144.50	-8	2,810	-0.28%
2022/03/16	1	138.50	0.2	137.50	136.00	0.8	2,793	0.03%
2022/03/15	0	0.00	2	138.50	138.50	-2	2,798	-0.07%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/09	1	139.00	1	140.50	139.50	0	3,012	0.00%
2022/03/08	6	140.17	0	139.00	138.00	6	3,068	0.19%
2022/03/07	3	143.67	0	0.00	142.00	3	3,125	0.10%
2022/03/04	0	149.00	0	0.00	148.00	0	3,559	0.00%
2022/03/02	1	150.00	1	151.00	151.00	0	3,710	0.00%
2022/02/25	0.7	148.14	0	0.00	146.00	0.7	3,827	0.02%
2022/02/24	5	146.90	0	0.00	146.50	5	3,894	0.13%
2022/02/23	4	151.88	0	0.00	151.50	4	3,966	0.10%
2022/02/22	3	153.33	1	152.50	153.50	2	4,041	0.05%
2022/02/21	1	156.50	0	0.00	157.50	1	4,181	0.02%
2022/02/11	0	0.00	2	157.50	159.50	-2	4,542	-0.04%
2022/02/09	6.1	157.84	4	157.75	158.50	2.1	4,670	0.04%
2022/02/07	0	0.00	2	154.50	153.50	-2	4,964	-0.04%
2022/01/26	4	150.75	0	0.00	150.50	4	5,156	0.08%
2022/01/25	2	151.50	0	0.00	151.00	2	5,207	0.04%
2022/01/24	3.1	152.08	2	154.00	154.00	1.1	5,208	0.02%
2022/01/20	0	0.00	3	158.50	158.50	-3	5,272	-0.06%
2022/01/19	1	157.00	1	156.00	156.50	0	5,293	0.00%
2022/01/18	2	161.50	3	160.00	157.50	-1	5,301	-0.02%
2022/01/17	1	156.50	1	157.00	157.00	0	5,263	0.00%
2022/01/14	5	152.50	1	154.50	154.50	4	5,266	0.08%
2022/01/13	1.1	155.95	4	155.63	154.50	-2.9	5,271	-0.06%
2022/01/12	5	158.20	1	156.00	156.00	4	5,279	0.08%
2022/01/11	8.1	162.32	5	160.20	160.50	3.1	5,269	0.06%
2022/01/10	3	168.00	0	0.00	167.50	3	5,210	0.06%
2022/01/07	5	169.20	3	170.67	167.00	2	5,231	0.04%
2022/01/06	4	171.50	1	171.50	171.50	3	5,233	0.06%
2022/01/05	1	173.50	3	173.83	173.00	-2	5,265	-0.04%
2022/01/04	24.4	175.64	30	177.48	177.00	-5.6	5,217	-0.11%
2022/01/03	3	170.00	4.4	170.18	171.00	-1.4	4,972	-0.03%
2021/12/30	4	167.00	0	0.00	167.00	4	4,978	0.08%
2021/12/29	1	166.50	0	0.00	166.50	1	5,008	0.02%
2021/12/27	2	168.25	0	0.00	167.00	2	5,057	0.04%
2021/12/24	1	168.00	1	170.00	166.00	0	5,096	0.00%
2021/12/23	9	169.50	1	169.00	169.00	8	5,131	0.16%
2021/12/22	0	0.00	2	168.50	169.00	-2	5,181	-0.04%
2021/12/21	0	0.00	4	166.50	167.00	-4	5,179	-0.08%
2021/12/20	2	165.25	0	0.00	165.00	2	5,171	0.04%
2021/12/17	0	0.00	4	165.50	166.50	-4	5,157	-0.08%
2021/12/15	3	169.00	8	167.56	167.50	-5	5,114	-0.10%
2021/12/14	6	164.08	1	163.00	162.50	5	5,024	0.10%
2021/12/13	6	163.00	1	164.00	162.00	5	5,000	0.10%
2021/12/10	23	164.00	0	0.00	164.00	23	4,978	0.46%
2021/12/09	1	164.50	1	166.50	167.00	0	4,960	0.00%
2021/12/08	7	165.21	0	0.00	164.00	7	4,937	0.14%
2021/12/07	11	165.55	1	165.00	164.00	10	4,901	0.20%
2021/12/06	2	169.75	2.7	170.76	169.00	-0.7	4,809	-0.01%
2021/12/03	2	172.25	1	172.00	172.50	1	4,804	0.02%
2021/12/02	2	173.00	0	0.00	171.00	2	4,774	0.04%
2021/12/01	16	175.47	0	0.00	174.50	16	4,705	0.34%
2021/11/30	2	173.50	0	0.00	173.50	2	4,614	0.04%
2021/11/29	8	174.94	1.2	177.92	176.00	6.8	4,155	0.16%
2021/11/26	3	174.34	2	174.25	173.00	1	4,068	0.02%
2021/11/25	0	0.00	2.2	179.50	178.50	-2.2	4,027	-0.05%
2021/11/24	8.2	178.21	1	180.50	179.50	7.2	3,993	0.18%
2021/11/23	21	180.74	5	181.50	180.00	16	3,928	0.41%
2021/11/22	15.1	181.71	5	180.70	183.50	10.1	3,864	0.26%
2021/11/19	8	174.94	1	176.50	177.50	7	3,775	0.19%
2021/11/18	8.1	174.81	8	174.88	175.00	0.1	3,691	0.00%
2021/11/17	3	164.84	2.1	170.67	171.00	0.9	3,533	0.03%
2021/11/16	5	160.00	4.6	160.65	160.50	0.4	3,392	0.01%
2021/11/15	0	0.00	1	159.50	160.00	-1	3,437	-0.03%
2021/11/12	3	155.50	1	155.00	154.50	2	3,408	0.06%
2021/11/11	0	0.00	2	156.00	156.50	-2	3,375	-0.06%
2021/11/10	1	158.50	0	0.00	159.00	1	3,368	0.03%
2021/11/09	1	157.01	1.5	160.00	159.00	-0.5	3,360	-0.01%
2021/11/08	4	151.25	1.2	151.54	151.50	2.8	3,263	0.09%
2021/11/05	1.2	155.00	3	155.00	154.00	-1.8	3,245	-0.06%
2021/11/04	7.6	160.50	11.3	159.73	157.50	-3.7	3,204	-0.12%
2021/11/03	5	155.40	8.4	153.85	158.00	-3.4	2,986	-0.11%
2021/11/02	5	146.60	1	143.00	144.00	4	2,795	0.14%
2021/11/01	2	150.25	0.2	150.50	150.00	1.8	2,739	0.07%
2021/10/29	2	152.25	0	0.00	151.00	2	2,726	0.07%
2021/10/28	0	0.00	1	154.50	153.50	-1	2,728	-0.04%
2021/10/27	0	0.00	2	149.00	151.50	-2	2,699	-0.07%
2021/10/25	3	150.50	0	0.00	151.50	3	2,686	0.11%
2021/10/21	1	145.00	0	0.00	147.50	1	2,735	0.04%
2021/10/19	0	0.00	1	144.00	145.00	-1	2,729	-0.04%
2021/10/18	1	145.00	0	0.00	143.00	1	2,767	0.04%
2021/10/15	0	145.00	1	145.50	146.00	-1	2,798	-0.03%
2021/10/14	1	140.50	1	143.00	142.00	0	2,803	0.00%
2021/10/13	2.1	138.51	0	0.00	138.50	2.1	2,790	0.07%
2021/10/12	2.1	144.52	0	0.00	144.00	2.1	2,750	0.08%
2021/10/08	1.1	150.06	1	150.00	148.00	0.1	2,757	0.00%
2021/10/07	1	147.00	2	149.00	150.00	-1	2,769	-0.04%
2021/10/06	1	146.50	1	143.50	143.50	0	2,748	0.00%
2021/10/05	1	147.00	0	0.00	149.00	1	2,729	0.04%
2021/10/01	2	149.75	4	149.50	149.50	-2	2,788	-0.07%
2021/09/30	2.2	151.64	2	152.75	153.00	0.2	2,839	0.01%
2021/09/29	5	152.80	3	154.33	155.00	2	2,848	0.07%
2021/09/28	2	158.50	0	0.00	158.00	2	2,819	0.07%
2021/09/27	1	166.00	0	0.00	163.50	1	2,851	0.04%
2021/09/24	1	166.50	2	167.25	166.50	-1	3,018	-0.03%
2021/09/23	1	166.50	2.1	167.45	165.50	-1.1	3,165	-0.03%
2021/09/22	2.1	166.00	2	165.00	165.00	0.1	3,268	0.00%
2021/09/17	0	0.00	1	170.50	170.50	-1	3,270	-0.03%
2021/09/16	0.1	169.50	1	167.50	168.50	-0.9	3,302	-0.03%
2021/09/15	1.2	168.61	0	0.00	167.50	1.2	3,294	0.04%
2021/09/14	1	173.50	0	0.00	172.00	1	3,316	0.03%
2021/09/10	0	0.00	1	174.00	175.00	-1	3,390	-0.03%
2021/09/09	0.2	175.89	1	173.50	174.00	-0.8	3,462	-0.02%
2021/09/07	0.5	179.50	1	181.00	178.50	-0.5	3,636	-0.01%
2021/09/03	1	182.50	0.3	182.00	182.00	0.7	3,848	0.02%
2021/09/02	1	184.00	0	0.00	181.00	1	3,903	0.03%
2021/09/01	0	0.00	2	186.00	186.50	-2	3,923	-0.05%
2021/08/31	1.1	179.91	4	180.00	180.50	-2.9	3,923	-0.07%
2021/08/30	1	183.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	7	189.86	5	188.30	189.00	2	3,972	0.05%
2021/08/26	2	185.00	2	187.00	185.00	0	3,958	0.00%
2021/08/25	0.2	185.00	1	188.00	188.50	-0.8	4,002	-0.02%
2021/08/24	4	184.50	1.4	184.80	182.50	2.7	4,038	0.07%
2021/08/23	0	0.00	1	182.50	183.00	-1	4,131	-0.02%
2021/08/20	0	0.00	2	174.50	178.00	-2	4,185	-0.05%
2021/08/19	4.1	179.63	0	0.00	177.00	4.1	4,218	0.10%
2021/08/17	2	188.00	1	187.00	183.50	1	4,289	0.02%
2021/08/16	1.1	187.91	0	0.00	188.00	1.1	4,359	0.03%
2021/08/13	6	188.67	3	190.67	188.00	3	4,494	0.07%
2021/08/12	1	195.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	4.1	195.65	3	196.83	194.50	1.1	4,575	0.02%
2021/08/10	3	197.50	1	200.50	197.50	2	4,678	0.04%
2021/08/09	1	205.00	1	202.00	201.00	0	4,792	0.00%
2021/08/05	2	207.75	2.2	207.05	208.00	-0.2	5,084	0.00%
2021/08/04	0	0.00	1	206.00	206.00	-1	5,323	-0.02%
2021/08/03	6	207.58	1	209.00	206.50	5	5,482	0.09%
2021/08/02	1	205.50	2	207.00	209.00	-1	5,536	-0.02%
2021/07/30	1	200.50	4	200.88	200.00	-3	5,638	-0.05%
2021/07/29	1.2	202.39	1	204.50	204.50	0.2	5,703	0.00%
2021/07/28	3	202.17	5	200.90	203.50	-2	5,801	-0.03%
2021/07/27	3	206.33	0	0.00	205.50	3	5,906	0.05%
2021/07/26	2	208.50	4	209.63	209.50	-2	5,999	-0.03%
2021/07/23	1	209.00	3.2	210.12	209.00	-2.2	6,005	-0.04%
2021/07/22	5	212.80	3	210.17	210.50	2	6,007	0.03%
2021/07/21	5	206.20	4	208.50	205.00	1	5,973	0.02%
2021/07/20	1	207.47	5	208.00	206.50	-4	5,962	-0.07%
2021/07/19	2	210.51	2	211.25	211.00	0	5,973	0.00%
2021/07/16	0.2	214.50	1	214.00	214.00	-0.9	6,002	-0.01%
2021/07/15	5	218.80	7	215.71	215.50	-2	6,041	-0.03%
2021/07/14	2	215.25	2	216.00	214.50	0	6,130	0.00%
2021/07/13	3	213.50	2	216.00	213.00	1	6,161	0.02%
2021/07/12	1	211.50	24	212.54	211.50	-23	6,178	-0.37%
2021/07/09	1	211.50	0	0.00	211.00	1	6,205	0.02%
2021/07/08	5	213.60	0	0.00	213.50	5	6,299	0.08%
2021/07/07	8.1	216.43	17.4	219.30	218.00	-9.4	6,299	-0.15%
2021/07/06	15	216.60	9	216.56	216.00	6	6,251	0.10%
2021/07/05	8.1	212.59	8	213.94	212.00	0.1	6,294	0.00%
2021/07/02	30	211.32	26	210.50	211.00	4	6,464	0.06%
2021/07/01	7	217.71	2	218.25	214.00	5	6,527	0.08%
2021/06/30	28	220.21	7	219.29	227.50	21	6,425	0.33%
2021/06/29	6.2	218.28	2	218.00	213.50	4.2	6,349	0.07%
2021/06/28	3	212.33	2.2	213.00	213.00	0.9	6,298	0.01%
2021/06/25	4	212.75	3	212.67	212.50	1	6,372	0.02%
2021/06/23	2	209.25	8	211.25	212.00	-6	6,544	-0.09%
2021/06/22	1.1	210.26	3	207.67	206.00	-1.9	6,625	-0.03%
2021/06/21	11	208.50	5	208.50	207.00	6	6,642	0.09%
2021/06/18	3	217.83	4	215.00	213.50	-1	6,653	-0.01%
2021/06/17	12	215.96	24	215.35	217.00	-12	6,663	-0.18%
2021/06/16	5	213.50	5	214.10	212.50	0	6,656	0.00%
2021/06/15	11	215.09	13.3	214.50	218.00	-2.3	6,683	-0.03%
2021/06/11	4	208.13	2	208.25	207.00	2	6,593	0.03%
2021/06/10	5	206.20	2.1	207.52	207.50	2.9	6,805	0.04%
2021/06/09	4	204.50	6	205.25	205.50	-2	6,867	-0.03%
2021/06/08	0	0.00	5	202.30	203.00	-5	7,029	-0.07%
2021/06/07	3	199.66	0	0.00	199.50	3	7,359	0.04%
2021/06/04	4	200.88	2	201.25	202.00	2	7,451	0.03%
2021/06/02	3	204.67	8	205.56	204.50	-5	7,708	-0.06%
2021/06/01	1	211.00	2	211.00	210.50	-1	7,761	-0.01%
2021/05/31	14.1	210.27	5	209.80	210.00	9.1	7,814	0.12%
2021/05/28	4	205.88	6	206.75	207.50	-2	7,883	-0.03%
2021/05/27	3	203.00	1	203.50	201.00	2	7,949	0.03%
2021/05/26	4	205.13	2	204.75	205.50	2	8,207	0.02%
2021/05/25	7.1	203.66	4.2	204.05	204.50	2.9	8,404	0.03%
2021/05/24	4	194.75	3	192.83	198.50	1	8,596	0.01%
2021/05/21	3	195.20	1	200.50	192.00	2	8,846	0.02%
2021/05/20	11	191.59	4	190.63	189.50	7	9,074	0.08%
2021/05/19	4	189.50	15	190.80	192.50	-11	9,315	-0.12%
2021/05/18	7	191.79	10	192.50	194.50	-3	9,625	-0.03%
2021/05/17	11.1	183.85	10	184.10	184.00	1.1	9,952	0.01%
2021/05/14	11	201.55	10	203.90	195.00	1	9,886	0.01%
2021/05/13	5.2	192.06	10	186.95	191.50	-4.8	9,736	-0.05%
2021/05/12	3.1	195.52	14	190.14	190.00	-11	9,752	-0.11%
2021/05/11	11.4	209.27	13.2	208.36	205.00	-1.8	9,599	-0.02%
2021/05/10	3.1	223.18	1	223.00	222.00	2.1	9,569	0.02%
2021/05/07	9	228.00	3	228.00	231.00	6	9,587	0.06%
2021/05/06	2.2	217.95	19.1	218.26	218.00	-16.9	9,553	-0.18%
2021/05/05	6.1	220.00	1	219.00	214.00	5.1	9,563	0.05%
2021/05/04	12	227.58	11	227.77	224.00	1	9,753	0.01%
2021/05/03	6.2	235.08	13	232.27	228.50	-6.8	9,876	-0.07%
2021/04/29	4.1	244.88	4	244.63	242.50	0.1	9,839	0.00%
2021/04/28	8.1	243.83	3	244.67	244.00	5.1	9,898	0.05%
2021/04/26	0.1	245.50	1	247.00	244.50	-1	10,064	-0.01%
2021/04/23	3	246.00	7	244.21	244.00	-4	10,141	-0.04%
2021/04/22	5.2	246.82	11	247.14	240.50	-5.9	10,322	-0.06%
2021/04/21	4.1	249.62	7	250.00	248.00	-3	10,562	-0.03%
2021/04/20	20	253.95	6.2	253.70	251.50	13.9	10,762	0.13%
2021/04/19	4	249.88	6.3	248.77	250.00	-2.3	10,855	-0.02%
2021/04/16	8.2	245.77	5	245.00	246.50	3.2	11,082	0.03%
2021/04/15	2	243.75	3	244.33	245.00	-1	11,601	-0.01%
2021/04/14	7.3	239.07	4.3	242.56	243.00	3	11,708	0.03%
2021/04/13	2	249.00	6	250.67	246.50	-4	11,803	-0.03%
2021/04/12	5	252.30	7.2	251.58	250.50	-2.2	11,900	-0.02%
2021/04/09	9.3	257.27	11	256.41	254.50	-1.7	11,928	-0.01%
2021/04/08	9.1	262.66	8	261.88	261.00	1.1	11,979	0.01%
2021/04/07	20	257.25	30	257.12	259.50	-10	11,879	-0.08%
2021/04/06	18	255.19	3.1	254.73	255.50	14.9	11,910	0.12%
2021/04/01	2	250.00	1	249.00	253.50	1	11,983	0.01%
2021/03/31	1	253.00	0	0.00	249.50	1	12,063	0.01%
2021/03/30	6.1	255.57	7	254.93	253.50	-0.9	12,483	-0.01%
2021/03/29	5	252.10	2.1	252.74	251.50	2.9	12,555	0.02%
2021/03/26	2	249.00	5.1	250.25	252.50	-3.1	12,624	-0.02%
2021/03/25	4	243.88	4	241.38	241.50	0	12,686	0.00%
2021/03/24	3	248.33	2	247.00	248.00	1	12,729	0.01%
2021/03/23	6	253.00	0.2	252.38	249.00	5.8	12,952	0.04%
2021/03/22	2	248.50	1	254.00	253.00	1	13,122	0.01%
2021/03/19	2.1	247.14	1	247.00	249.00	1.1	13,449	0.01%
2021/03/18	4	252.38	3	253.50	252.00	1	13,616	0.01%
2021/03/17	3	257.67	2	254.50	255.50	1	14,218	0.01%
2021/03/16	1	264.50	3	264.50	259.00	-2	15,136	-0.01%
2021/03/15	1.1	256.74	2	258.00	259.00	-0.9	15,560	-0.01%
2021/03/12	3.1	256.77	10	254.50	254.00	-6.9	15,567	-0.04%
2021/03/11	20	255.50	20	256.23	258.00	0	15,712	0.00%
2021/03/10	3	242.66	0.1	240.00	238.50	2.9	15,488	0.02%
2021/03/09	8.1	241.94	6	242.00	242.00	2.1	15,556	0.01%
2021/03/08	6.2	244.95	7.3	245.43	240.50	-1.1	15,530	-0.01%
2021/03/05	2.1	253.02	1	251.00	249.00	1.1	15,774	0.01%
2021/03/04	0	0.00	1	254.50	254.00	-1	15,815	-0.01%
2021/03/03	1.2	252.92	1	260.00	260.50	0.2	15,784	0.00%
2021/03/02	4.1	256.22	34.5	251.65	251.00	-30.4	15,690	-0.19%
2021/02/26	23.6	258.32	3	258.67	254.00	20.6	15,887	0.13%
2021/02/25	6.2	274.71	8.2	276.54	269.00	-2	15,906	-0.01%
2021/02/24	23.1	280.69	4.1	277.02	271.50	19	15,768	0.12%
2021/02/23	15.2	282.14	18	282.97	289.00	-2.8	15,814	-0.02%
2021/02/22	19.2	276.63	80	277.86	279.00	-60.8	15,578	-0.39%
2021/02/19	70	258.27	30	262.30	265.00	40	15,256	0.26%
2021/02/18	31.2	260.53	14	260.57	255.50	17.2	15,043	0.11%
2021/02/17	16.1	245.99	38	253.11	259.50	-21.9	14,819	-0.15%
2021/02/05	3	236.00	9	235.56	236.00	-6	14,448	-0.04%
2021/02/04	6	234.83	3	233.00	232.50	3	14,569	0.02%
2021/02/03	2.2	233.55	7	236.00	237.00	-4.8	14,672	-0.03%
2021/02/02	5	232.60	3.2	232.06	232.50	1.8	14,724	0.01%
2021/02/01	4	220.13	4	223.00	229.00	0	14,787	0.00%
2021/01/29	8.2	227.56	8	226.94	220.50	0.2	14,800	0.00%
2021/01/28	4	227.38	4	228.50	227.00	0	14,910	0.00%
2021/01/27	5	234.10	1	233.50	233.00	4	15,379	0.03%
2021/01/26	7	237.64	25	235.40	232.00	-18	15,864	-0.11%
2021/01/25	23	239.46	15	237.50	239.00	8	15,610	0.05%
2021/01/22	2	229.76	22	231.93	231.50	-20	15,424	-0.13%
2021/01/21	20	229.50	4	229.00	228.00	16	15,383	0.10%
2021/01/20	7	228.86	1	225.00	225.50	6	15,360	0.04%
2021/01/19	7	236.50	7	233.57	234.50	0	15,332	0.00%
2021/01/18	7	228.36	11	230.32	233.50	-4	15,348	-0.03%
2021/01/15	10	235.00	31	232.63	232.00	-21	15,245	-0.14%
2021/01/14	30.2	237.52	10.1	236.94	240.00	20.1	15,066	0.13%
2021/01/13	12	237.96	17	238.17	238.50	-5	14,801	-0.03%
2021/01/12	20	234.32	11	233.46	232.50	9	14,567	0.06%
2021/01/11	9	242.28	11.1	242.36	242.00	-2.1	14,368	-0.01%
2021/01/08	18	237.36	26	237.90	238.50	-8	14,159	-0.06%
2021/01/07	5	227.70	6.1	230.25	230.50	-1.1	13,599	-0.01%
2021/01/06	9	227.78	4	228.13	224.00	5	13,473	0.04%
2021/01/05	5	232.50	13	232.77	233.00	-8	13,324	-0.06%
2021/01/04	3	229.33	14	229.82	230.00	-11	13,194	-0.08%
2020/12/31	8	230.00	6	230.58	230.50	2	13,151	0.02%
2020/12/30	10	226.15	8.1	225.69	228.50	1.9	13,011	0.01%
2020/12/29	4	224.00	2	225.00	224.50	2	12,945	0.02%
2020/12/28	8	221.00	4	222.00	222.50	4	12,863	0.03%
2020/12/25	3	222.33	8	227.38	223.00	-5	12,777	-0.04%
2020/12/24	22	232.77	18	232.61	227.00	4	12,763	0.03%
2020/12/23	4	221.25	7	219.79	220.50	-3	12,322	-0.02%
2020/12/22	1	218.00	1.3	223.65	215.50	-0.3	12,237	0.00%
2020/12/21	4	223.38	3.4	221.84	221.50	0.6	12,204	0.00%
2020/12/18	6.3	224.84	4	222.75	222.50	2.3	12,012	0.02%
2020/12/17	10	224.55	4	225.50	230.00	6	11,871	0.05%
2020/12/16	3	231.50	15	231.33	230.50	-12	11,616	-0.10%
2020/12/15	33.1	229.65	18.3	228.03	223.00	14.8	11,399	0.13%
2020/12/14	13.1	239.61	5.3	238.05	237.50	7.8	11,035	0.07%
2020/12/11	28.6	240.19	36.1	242.44	242.00	-7.5	10,796	-0.07%
2020/12/10	25.3	234.01	39.1	236.83	235.00	-13.8	10,109	-0.14%
2020/12/09	7.2	218.77	51.1	226.94	230.00	-43.9	9,196	-0.48%
2020/12/08	5	209.90	15	209.53	209.50	-10	8,527	-0.12%
2020/12/07	38	208.04	29	208.98	208.50	9	8,444	0.11%
2020/12/04	5	201.20	3	201.83	203.00	2	8,179	0.02%
2020/12/03	4	201.13	9	201.17	201.50	-5	8,149	-0.06%
2020/12/02	6	199.17	6.3	198.31	199.00	-0.3	7,986	0.00%
2020/12/01	29	201.48	25	202.46	202.00	4	7,892	0.05%
2020/11/30	1	194.50	6	195.42	194.50	-5	7,538	-0.07%
2020/11/27	1	188.50	8	191.37	192.00	-7	7,410	-0.10%
2020/11/26	6	186.08	2.1	187.27	188.50	3.9	7,376	0.05%
2020/11/25	16.1	187.50	23.1	185.94	184.50	-7	7,356	-0.10%
2020/11/24	16.1	194.81	34.2	195.47	191.50	-18.1	7,075	-0.26%
2020/11/23	12.1	192.50	5	193.40	193.50	7.1	6,789	0.10%
2020/11/20	19.2	194.08	20.3	192.22	191.50	-1.2	6,696	-0.02%
2020/11/19	9.1	189.06	12.1	189.88	189.00	-3	6,377	-0.05%
2020/11/18	1	187.50	10.1	188.05	187.50	-9.1	6,377	-0.14%
2020/11/17	11.2	189.34	0	0.00	187.00	11.2	6,428	0.17%
2020/11/16	6.3	188.86	8	190.69	188.00	-1.8	6,612	-0.03%
2020/11/13	8	187.88	5	185.00	187.00	3	6,632	0.05%
2020/11/12	10	187.75	9	188.17	185.00	1	6,658	0.02%
2020/11/11	3	185.50	12	185.50	186.00	-9	6,606	-0.14%
2020/11/10	10	182.30	9	183.72	182.00	1	6,482	0.02%
2020/11/09	3	182.50	33	183.02	182.50	-30	6,362	-0.47%
2020/11/06	4	179.38	5	179.10	178.00	-1	6,352	-0.02%
2020/11/05	13	180.19	10.1	181.01	179.00	2.9	6,388	0.05%
2020/11/04	65	180.89	7.5	180.93	181.00	57.5	6,223	0.92%
2020/11/03	29.6	171.21	46	175.43	181.50	-16.4	5,801	-0.28%
2020/10/30	1	164.50	3	165.33	163.50	-2	5,458	-0.04%
2020/10/29	1	162.00	0	0.00	162.00	1	5,439	0.02%
2020/10/27	1	165.50	0	0.00	165.00	1	5,539	0.02%
2020/10/26	3	166.50	11	164.14	166.50	-8	5,445	-0.15%
2020/10/19	0	0.00	8	162.50	162.00	-8	5,724	-0.14%
2020/10/16	2	161.25	3	161.33	161.00	-1	5,802	-0.02%
2020/10/15	1	160.00	0	0.00	159.50	1	5,776	0.02%
2020/10/13	5	162.40	11	161.95	162.00	-6	5,807	-0.10%
2020/10/08	0	0.00	1	161.50	161.00	-1	5,769	-0.02%
2020/10/07	1	159.00	3	159.50	159.00	-2	5,777	-0.03%
2020/10/06	1	159.00	0	0.00	159.50	1	5,807	0.02%
2020/10/05	3	155.50	4	156.00	156.50	-1	5,843	-0.02%
2020/09/30	0	0.00	2	152.50	154.50	-2	5,814	-0.03%
2020/09/29	8	151.88	3	153.17	151.00	5	5,853	0.09%
2020/09/28	2	147.75	3	147.33	148.50	-1	5,887	-0.02%
2020/09/25	2	146.75	3	147.83	146.00	-1	5,970	-0.02%
2020/09/24	2	149.75	8	150.31	149.00	-6	5,947	-0.10%
2020/09/23	2	158.50	1	157.50	157.00	1	5,876	0.02%
2020/09/22	1	158.50	1	159.00	158.50	0	5,928	0.00%
2020/09/21	0	0.00	1	163.00	161.00	-1	6,127	-0.02%
2020/09/18	2	164.25	1	164.50	164.50	1	6,246	0.02%
2020/09/17	1	164.00	2	165.00	164.00	-1	6,368	-0.02%
2020/09/16	1	163.00	0	0.00	163.00	1	6,435	0.02%
2020/09/15	3	163.33	0	0.00	163.00	3	6,521	0.05%
2020/09/14	5	162.90	8	164.25	165.00	-3	6,601	-0.05%
2020/09/10	5	160.10	0	0.00	159.50	5	6,679	0.07%
2020/09/09	2	160.25	2	160.50	161.50	0	6,778	0.00%
2020/09/08	1	159.00	0	0.00	160.00	1	6,772	0.01%
2020/09/07	0	0.00	1	156.50	156.50	-1	6,783	-0.01%
2020/09/04	1	158.50	1	159.00	159.00	0	6,895	0.00%
2020/09/03	1	161.50	1	161.50	161.50	0	6,955	0.00%
2020/09/02	8	161.00	1	160.00	160.50	7	6,998	0.10%
2020/09/01	2	158.50	6	160.25	161.50	-4	7,127	-0.06%
2020/08/31	3	160.83	6	160.42	160.00	-3	7,378	-0.04%
2020/08/27	9	163.28	13	163.50	163.00	-4	7,905	-0.05%
2020/08/26	5	162.60	1	163.50	163.50	4	7,954	0.05%
2020/08/25	1	163.00	0	0.00	163.50	1	8,056	0.01%
2020/08/24	7	162.50	3	162.83	162.50	4	8,121	0.05%
2020/08/21	3	162.67	2	163.50	165.00	1	8,124	0.01%
2020/08/20	24	162.44	25	164.92	161.50	-1	8,160	-0.01%
2020/08/19	14	182.00	9	179.17	176.00	5	8,130	0.06%
2020/08/18	2	184.00	5	184.00	184.00	-3	8,084	-0.04%
2020/08/17	5	183.70	10	184.00	183.50	-5	8,076	-0.06%
2020/08/14	1	178.50	3	180.50	181.50	-2	8,029	-0.02%
2020/08/13	11	181.73	2	183.00	179.00	9	8,198	0.11%
2020/08/12	6	181.17	2	182.25	182.00	4	8,302	0.05%
2020/08/11	12	180.46	26	179.31	179.00	-14	8,376	-0.17%
2020/08/10	2	176.75	1	177.00	176.00	1	8,391	0.01%
2020/08/07	4	180.63	9	181.39	179.00	-5	8,543	-0.06%
2020/08/06	4	179.63	5	180.20	178.50	-1	8,603	-0.01%
2020/08/05	11	183.86	6.7	184.05	184.50	4.3	8,766	0.05%
2020/08/03	2	181.50	3	181.33	180.00	-1	8,730	-0.01%
2020/07/31	0	0.00	5	176.40	175.50	-5	8,734	-0.06%
2020/07/30	8	174.75	4	175.00	177.00	4	8,851	0.05%
2020/07/29	4	174.38	0	0.00	174.00	4	9,332	0.04%
2020/07/28	2	175.75	1	175.00	175.00	1	9,540	0.01%
2020/07/27	8	180.50	4	179.50	181.50	4	9,628	0.04%
2020/07/24	4	178.00	1	180.50	177.00	3	9,761	0.03%
2020/07/23	2	183.00	1	186.00	180.00	1	10,102	0.01%
2020/07/22	2	182.25	3	183.50	185.00	-1	10,574	-0.01%
2020/07/21	0	0.00	1	180.50	179.00	-1	10,873	-0.01%
2020/07/20	1	176.00	3	174.33	177.00	-2	11,391	-0.02%
2020/07/17	1	177.00	1	178.00	176.00	0	11,964	0.00%
2020/07/15	0	0.00	2	179.25	177.50	-2	12,433	-0.02%
2020/07/14	2	178.00	5	179.10	178.00	-3	12,817	-0.02%
2020/07/13	20	181.25	2	180.50	181.50	18	13,201	0.14%
2020/07/10	1	182.00	18	182.06	178.50	-17	13,593	-0.13%
2020/07/09	3	182.50	1	182.00	182.00	2	13,630	0.01%
2020/07/08	2	186.50	2	185.00	184.50	0	13,662	0.00%
2020/07/07	8	184.81	4	184.50	183.50	4	13,673	0.03%
2020/07/06	3	179.67	6	182.08	182.50	-3	13,995	-0.02%
2020/07/03	3	180.67	3	179.67	179.00	0	14,388	0.00%
2020/07/02	0	0.00	3	181.00	181.00	-3	14,620	-0.02%
2020/07/01	3	179.83	4	180.38	179.00	-1	14,870	-0.01%
2020/06/30	18	178.47	3	177.33	179.00	15	14,917	0.10%
2020/06/29	13	183.85	4	184.13	184.00	9	14,871	0.06%
2020/06/24	6	188.50	12	190.00	188.50	-6	14,940	-0.04%
2020/06/23	14	189.25	3	190.00	189.50	11	15,073	0.07%
2020/06/22	4	188.00	4	187.13	187.00	0	15,190	0.00%
2020/06/19	12	190.08	1	191.50	187.00	11	15,381	0.07%
2020/06/18	1	187.50	1	189.50	190.00	0	15,488	0.00%
2020/06/17	3	188.17	5	187.60	187.50	-2	15,610	-0.01%
2020/06/16	2	188.00	1	188.00	189.50	1	15,707	0.01%
2020/06/15	5	186.80	5	185.90	184.50	0	15,896	0.00%
2020/06/12	13	186.46	5	185.30	188.00	8	16,091	0.05%
2020/06/11	12	192.58	20	192.20	189.50	-8	16,390	-0.05%
2020/06/10	8	198.88	4	197.88	196.50	4	16,600	0.02%
2020/06/09	3	196.83	1	199.00	197.50	2	16,865	0.01%
2020/06/08	14	198.36	2	199.75	197.00	12	17,158	0.07%
2020/06/05	15	200.67	1	203.00	198.50	14	17,252	0.08%
2020/06/04	5	199.01	18	201.75	206.00	-13	17,272	-0.08%
2020/06/03	11	192.27	16	193.94	194.50	-5	17,049	-0.03%
2020/06/02	7	191.86	7	189.86	190.00	0	17,052	0.00%
2020/06/01	0	0.00	1	192.50	192.50	-1	17,151	-0.01%
2020/05/29	4	187.63	0	0.00	187.00	4	17,327	0.02%
2020/05/28	5	190.90	3	190.67	187.50	2	17,442	0.01%
2020/05/27	4	191.25	13	192.27	191.00	-9	17,657	-0.05%
2020/05/26	3	194.67	5	192.70	188.00	-2	17,910	-0.01%
2020/05/25	5	181.50	4	183.75	188.00	1	18,219	0.01%
2020/05/22	16	184.56	7	184.57	184.00	9	18,793	0.05%
2020/05/21	6	190.17	2	191.00	190.00	4	18,843	0.02%
2020/05/20	4	191.50	29	190.79	189.00	-25	18,938	-0.13%
2020/05/19	9	186.78	4	188.13	190.50	5	18,858	0.03%
2020/05/18	31	185.40	1	182.50	183.00	30	18,940	0.16%
2020/05/15	2	188.50	2	187.50	189.00	0	19,093	0.00%
2020/05/14	21	196.21	8	190.50	189.00	13	19,045	0.07%
2020/05/13	8	194.38	1	197.00	199.50	7	19,036	0.04%
2020/05/12	19	199.08	8	199.31	197.50	11	19,007	0.06%
2020/05/11	7	205.36	6	205.33	205.00	1	18,959	0.01%
2020/05/08	9	206.83	5	203.50	203.50	4	19,158	0.02%
2020/05/07	12	208.63	21	206.90	207.00	-9	19,294	-0.05%
2020/05/06	7	208.43	7	206.71	207.50	0	19,312	0.00%
2020/05/05	18	213.86	14	212.57	207.50	4	19,402	0.02%
2020/05/04	14	203.96	14	204.07	209.00	0	19,276	0.00%
2020/04/30	21	214.43	20	212.93	213.00	1	19,328	0.01%
2020/04/29	11	214.95	13	212.00	211.00	-2	19,352	-0.01%
2020/04/28	15	216.17	3	215.17	213.50	12	19,384	0.06%
2020/04/27	11	212.68	15	214.77	215.00	-4	19,184	-0.02%
2020/04/24	15	207.57	17	207.09	207.50	-2	18,697	-0.01%
2020/04/23	28.1	209.52	11	207.86	205.00	17.1	18,434	0.09%
2020/04/22	12	198.54	8	205.34	211.00	4	18,035	0.02%
2020/04/21	9	194.44	8	196.74	192.00	1	17,693	0.01%
2020/04/20	10	199.45	11	198.64	200.00	-1	17,741	-0.01%
2020/04/17	17	195.82	12	194.71	193.50	5	17,751	0.03%
2020/04/16	12	199.67	13	198.50	199.00	-1	17,530	-0.01%
2020/04/15	10	193.40	23	195.35	198.00	-13	17,374	-0.07%
2020/04/14	8	178.69	3	180.00	180.00	5	17,456	0.03%
2020/04/13	0	0.00	3	177.17	174.50	-3	17,915	-0.02%
2020/04/10	6	182.75	6	181.33	180.00	0	18,155	0.00%
2020/04/09	20	185.95	24	182.71	181.00	-4	18,667	-0.02%
2020/04/08	10	174.70	19	174.74	185.00	-9	18,527	-0.05%
2020/04/07	8	169.63	20	170.35	168.50	-12	18,612	-0.06%
2020/04/06	31	164.16	1	167.00	166.50	30	18,729	0.16%
2020/04/01	5	160.00	5	159.90	162.50	0	18,774	0.00%
2020/03/31	8.1	162.91	3	162.00	161.00	5.1	18,878	0.03%
2020/03/30	11	158.50	11	157.95	162.00	0	19,090	0.00%
2020/03/27	10	164.70	14	161.93	160.50	-4	19,672	-0.02%
2020/03/26	8	161.50	7	161.86	164.50	1	19,550	0.01%
2020/03/25	12	165.83	10	164.70	164.00	2	19,704	0.01%
2020/03/24	6	156.25	6	157.33	159.00	0	19,454	0.00%
2020/03/23	16	142.53	10	139.35	146.50	6	19,318	0.03%
2020/03/20	7	138.93	6	142.50	143.50	1	19,226	0.01%
2020/03/19	11	132.09	16	133.75	130.50	-5	19,156	-0.03%
2020/03/18	15	150.30	14	149.14	144.50	1	18,968	0.01%
2020/03/17	32	155.81	28	151.80	150.00	4	18,798	0.02%
2020/03/16	20	169.83	13	169.65	156.50	7	18,542	0.04%
2020/03/13	28	164.04	44	161.56	168.00	-16	18,267	-0.09%
2020/03/12	11	181.41	14	185.00	178.50	-3	18,186	-0.02%
2020/03/11	4	204.11	3	205.33	197.00	1	18,095	0.01%
2020/03/10	11	201.00	10	197.40	206.00	1	17,973	0.01%
2020/03/09	5	199.60	14	202.75	198.50	-9	17,818	-0.05%
2020/03/06	1	210.51	3	210.00	209.00	-2	17,862	-0.01%
2020/03/05	2	213.50	5	211.70	214.00	-3	17,826	-0.02%
2020/03/04	5	208.70	2	213.50	210.50	3	17,700	0.02%
2020/03/03	2	221.50	2	225.50	217.00	0	17,473	0.00%
2020/03/02	9	216.34	8	214.94	218.00	1	17,411	0.01%
2020/02/27	18	221.78	17	218.59	213.00	1	17,278	0.01%
2020/02/26	32	234.81	10	236.25	228.50	22	16,976	0.13%
2020/02/25	23	248.65	40	250.30	248.50	-17	16,459	-0.10%
2020/02/24	2	235.00	5	240.40	241.00	-3	15,814	-0.02%
2020/02/21	4	237.75	1	238.00	239.50	3	15,703	0.02%
2020/02/20	6	236.83	1.1	238.36	236.50	4.9	15,544	0.03%
2020/02/19	10	234.75	10	233.25	235.00	0	15,441	0.00%
2020/02/18	7	243.50	5	244.00	235.00	2	15,240	0.01%
2020/02/17	5	239.20	17	239.32	239.00	-12	15,009	-0.08%
2020/02/14	3	239.67	4	241.63	242.00	-1	15,180	-0.01%
2020/02/13	2	239.00	3	240.33	235.50	-1	15,116	-0.01%
2020/02/12	2	242.75	5.1	242.40	242.50	-3.1	15,200	-0.02%
2020/02/11	2	239.75	4	238.13	241.00	-2	15,113	-0.01%
2020/02/10	9	230.11	5	232.00	228.50	4	14,959	0.03%
2020/02/07	7	238.64	3	237.67	235.00	4	14,822	0.03%
2020/02/06	3	238.33	3	240.17	238.50	0	14,716	0.00%
2020/02/05	23	239.46	7	239.78	234.50	16	14,526	0.11%
2020/02/04	11	224.10	17	231.44	236.00	-6	14,414	-0.04%
2020/02/03	2	209.77	4	200.75	216.50	-2	14,334	-0.01%
2020/01/31	7	209.29	4	211.38	210.50	3	14,243	0.02%
2020/01/30	4	212.12	1	211.00	209.00	3	14,090	0.02%
2020/01/20	1	230.51	0	0.00	232.00	1	13,931	0.01%
2020/01/17	4	232.25	2	231.50	229.50	2	13,978	0.01%
2020/01/16	2	232.25	2	232.00	233.50	0	13,967	0.00%
2020/01/15	16	236.09	5	234.30	229.50	11	13,882	0.08%
2020/01/14	2	235.25	6	235.25	236.00	-4	13,684	-0.03%
2020/01/13	2	223.00	8	226.25	227.50	-6	13,517	-0.04%
2020/01/10	2	239.00	17	235.85	232.50	-15	13,301	-0.11%
2020/01/09	12	241.46	15	240.73	236.50	-3	13,192	-0.02%
2020/01/08	26	233.87	21	233.26	236.00	5	13,095	0.04%
2020/01/07	32	235.52	45	241.28	235.00	-13	12,912	-0.10%
2020/01/06	18	255.00	36	251.32	252.50	-18	12,570	-0.14%
2020/01/03	47.1	251.86	49	251.15	255.50	-1.9	12,538	-0.02%
2020/01/02	15	240.43	3	238.33	239.50	12	12,203	0.10%
2019/12/31	27	236.56	13	235.89	239.00	14	12,072	0.12%
2019/12/30	3	225.34	4	227.75	230.00	-1	11,647	-0.01%
2019/12/27	2	217.00	3	215.50	219.00	-1	11,373	-0.01%
2019/12/26	31	209.82	7	210.71	208.50	24	11,297	0.21%
2019/12/25	16	210.47	20	211.35	211.50	-4	11,741	-0.03%
2019/12/24	23	199.54	37	201.62	208.00	-14	11,801	-0.12%
2019/12/23	5	189.60	2	188.00	190.50	3	11,530	0.03%
2019/12/20	4	186.75	8	188.56	189.00	-4	11,406	-0.04%
2019/12/18	4	184.63	6	184.50	183.50	-2	11,011	-0.02%
2019/12/17	2	185.25	1	185.00	184.50	1	10,951	0.01%
2019/12/16	1	186.50	7	186.86	187.00	-6	10,887	-0.06%
2019/12/13	2	183.00	2	183.00	183.50	0	10,801	0.00%
2019/12/12	0	0.00	2	183.50	182.50	-2	10,785	-0.02%
2019/12/10	2	181.75	0	0.00	182.50	2	10,605	0.02%
2019/12/09	5	184.90	23	184.96	184.00	-18	10,564	-0.17%
2019/12/06	3	178.67	11	179.05	181.00	-8	10,324	-0.08%
2019/12/05	3	175.50	0.3	177.00	176.00	2.7	10,201	0.03%
2019/12/04	2	177.50	2	176.50	175.50	0	10,186	0.00%
2019/12/03	20	179.53	16	177.22	177.00	4	10,186	0.04%
2019/12/02	7	172.36	3.6	173.16	173.00	3.4	9,979	0.03%
2019/11/29	3	172.33	1	170.50	170.00	2	9,953	0.02%
2019/11/28	5	174.20	5	173.40	172.50	0	10,108	0.00%
2019/11/27	3	173.00	6	174.83	176.00	-3	10,466	-0.03%
2019/11/26	38	173.71	4	172.75	171.00	34	10,336	0.33%
2019/11/25	6	167.75	2	167.75	168.50	4	10,219	0.04%
2019/11/22	7	163.64	0	0.00	163.50	7	10,157	0.07%
2019/11/21	2	162.00	1	164.50	165.00	1	10,190	0.01%
2019/11/19	1	167.50	1	167.50	167.50	0	10,176	0.00%
2019/11/15	1	167.50	0	0.00	166.50	1	10,232	0.01%
2019/11/14	4	167.63	4	167.50	168.50	0	10,269	0.00%
2019/11/13	6	169.33	9	168.67	168.00	-3	10,203	-0.03%
2019/11/12	4	162.13	0	0.00	163.50	4	9,994	0.04%
2019/11/11	9	162.56	15	166.67	160.00	-6	9,943	-0.06%
2019/11/08	3	172.83	2	172.75	172.00	1	9,767	0.01%
2019/11/07	10	179.05	12	176.38	175.00	-2	9,722	-0.02%
2019/11/06	2	184.00	3	181.33	180.50	-1	9,754	-0.01%
2019/11/05	6	182.58	1	181.50	182.00	5	9,853	0.05%
2019/11/04	0	0.00	5	181.00	182.00	-5	9,902	-0.05%
2019/11/01	8	178.00	14	177.46	181.50	-6	9,970	-0.06%
2019/10/31	4	187.88	3	188.67	183.50	1	9,818	0.01%
2019/10/30	2	186.00	3	186.17	187.00	-1	9,665	-0.01%
2019/10/29	10	184.90	2	184.50	182.00	8	9,595	0.08%
2019/10/28	2	185.75	3	185.00	185.00	-1	9,720	-0.01%
2019/10/25	4	185.25	5	184.40	185.50	-1	9,791	-0.01%
2019/10/24	3	184.00	1	184.00	183.50	2	9,855	0.02%
2019/10/23	3	182.50	100	180.95	182.00	-97	9,833	-0.99%
2019/10/22	1	182.50	2	182.00	182.00	-1	9,872	-0.01%
2019/10/21	7	185.21	3	185.33	183.50	4	9,874	0.04%
2019/10/18	3	183.00	0	0.00	182.50	3	9,840	0.03%
2019/10/17	2	179.50	0	0.00	184.00	2	9,817	0.02%
2019/10/16	5	182.80	0	0.00	179.00	5	9,809	0.05%
2019/10/15	110	188.84	6	188.50	185.50	104	9,670	1.08%	大買/鉅額交易
2019/10/14	5	184.20	21	184.62	185.00	-16	9,462	-0.17%
2019/10/09	18	182.81	21	181.76	180.00	-3	9,319	-0.03%
2019/10/08	10	180.95	16	182.38	181.00	-6	9,103	-0.07%
2019/10/07	2	183.00	5	182.70	183.00	-3	8,885	-0.03%
2019/10/04	8	179.06	5	177.10	178.00	3	8,757	0.03%
2019/10/03	10	179.45	3	180.17	179.50	7	8,774	0.08%
2019/10/02	4	182.38	3	182.17	182.00	1	8,740	0.01%
2019/10/01	9	183.28	51	180.98	183.00	-42	8,641	-0.49%
2019/09/27	7	171.36	12	172.25	174.50	-5	8,311	-0.06%
2019/09/26	30	167.72	55	167.47	167.50	-25	8,065	-0.31%
2019/09/25	1	158.00	0	0.00	158.00	1	7,722	0.01%
2019/09/24	2	161.00	0	160.00	159.50	2	7,907	0.02%
2019/09/23	1	162.00	1	162.00	161.50	0	7,927	0.00%
2019/09/20	0	0.00	3	162.33	162.00	-3	7,981	-0.04%
2019/09/19	2	164.00	2	162.25	162.00	0	7,996	0.00%
2019/09/18	1	162.00	1	163.00	163.00	0	8,082	0.00%
2019/09/17	2	163.25	2	163.00	161.00	0	8,147	0.00%
2019/09/12	4	160.00	0	0.00	159.50	4	8,653	0.05%
2019/09/11	0	0.00	0.1	158.00	158.00	-0.1	8,719	0.00%
2019/09/09	30	160.00	5	157.50	156.00	25	8,791	0.28%
2019/09/06	2	164.00	2	164.25	163.00	0	8,755	0.00%
2019/09/05	0	0.00	10	163.50	162.50	-10	8,689	-0.12%
2019/09/03	10	159.50	1	160.50	160.00	9	8,645	0.10%
2019/09/02	1	161.50	0	0.00	160.00	1	8,683	0.01%
2019/08/30	24	159.58	58	155.72	158.00	-34	8,695	-0.39%
2019/08/29	1	146.50	1	147.50	147.50	0	8,440	0.00%
2019/08/28	3	146.83	0	0.00	148.00	3	8,551	0.04%
2019/08/26	15	144.50	18	144.53	144.50	-3	8,724	-0.03%
2019/08/23	13	148.50	0	0.00	148.50	13	8,827	0.15%
2019/08/22	7	146.57	0	0.00	146.00	7	8,935	0.08%
2019/08/21	7	149.21	0	0.00	147.50	7	8,975	0.08%
2019/08/20	22	149.02	3	150.00	149.00	19	9,017	0.21%
2019/08/19	4	148.75	1	146.00	150.00	3	9,090	0.03%
2019/08/16	1	145.00	6	144.42	145.00	-5	9,146	-0.05%
2019/08/15	9	143.22	5	142.80	142.50	4	9,183	0.04%
2019/08/14	0	0.00	14	152.50	149.00	-14	9,207	-0.15%
2019/08/13	6	151.16	0	0.00	150.00	6	9,263	0.06%
2019/08/12	3	152.17	31	153.97	154.00	-28	9,326	-0.30%
2019/08/08	37	151.66	9	153.11	151.50	28	9,437	0.30%
2019/08/07	11	169.09	1	166.50	165.50	10	9,453	0.11%
2019/08/06	5	172.30	1	174.00	172.00	4	9,510	0.04%
2019/08/05	3	177.83	3	178.00	175.00	0	9,627	0.00%
2019/08/02	6	176.58	2	176.50	176.50	4	9,707	0.04%
2019/08/01	0	0.00	1	175.00	180.00	-1	9,725	-0.01%
2019/07/31	2	177.00	1	177.00	177.00	1	9,796	0.01%
2019/07/30	3	180.17	4	181.13	177.00	-1	9,848	-0.01%
2019/07/29	3	178.17	4	178.25	178.00	-1	9,823	-0.01%
2019/07/26	4	174.50	3	176.00	177.50	1	9,832	0.01%
2019/07/25	3	169.33	0	0.00	172.00	3	9,757	0.03%
2019/07/24	0	0.00	6	169.25	168.50	-6	9,869	-0.06%
2019/07/23	5	166.80	0	0.00	165.50	5	10,150	0.05%
2019/07/22	0	0.00	1	165.00	165.00	-1	10,210	-0.01%
2019/07/19	0	169.00	1	167.50	169.00	-1	10,352	-0.01%
2019/07/18	2	169.00	4	168.75	168.50	-2	10,435	-0.02%
2019/07/17	1	172.50	2	173.00	172.50	-1	10,519	-0.01%
2019/07/16	3	174.00	3	173.33	174.00	0	10,643	0.00%
2019/07/15	7	169.21	0	0.00	170.00	7	10,683	0.07%
2019/07/11	3	173.00	1	171.00	170.50	2	11,136	0.02%
2019/07/10	2	170.50	2	171.25	172.00	0	11,227	0.00%
2019/07/09	0	0.00	4	169.88	168.00	-4	11,269	-0.04%
2019/07/08	3	178.50	3	175.50	175.50	0	11,343	0.00%
2019/07/05	2	181.00	0	0.00	180.00	2	11,643	0.02%
2019/07/04	15	179.77	27	181.11	181.00	-12	11,724	-0.10%
2019/07/03	2	173.00	6	173.67	173.50	-4	11,837	-0.03%
2019/07/02	2	169.25	2	171.75	172.00	0	11,794	0.00%
2019/07/01	6	169.08	13	167.50	169.50	-7	11,839	-0.06%
2019/06/28	13	163.31	2	164.50	164.00	11	11,765	0.09%
2019/06/27	14	165.21	5	164.80	164.00	9	12,070	0.07%
2019/06/26	3	163.17	4	163.00	163.00	-1	12,199	-0.01%
2019/06/25	2	165.00	12	165.00	162.50	-10	12,310	-0.08%
2019/06/24	0	0.00	4	167.00	167.00	-4	12,404	-0.03%
2019/06/21	15	164.73	3	163.67	162.00	12	12,386	0.10%
2019/06/20	14	163.75	22	163.23	165.50	-8	12,365	-0.06%
2019/06/19	8	155.13	6	155.08	155.00	2	12,199	0.02%
2019/06/18	5	153.70	6	153.08	152.00	-1	12,204	-0.01%
2019/06/17	2	152.50	3.1	154.03	155.00	-1.1	12,313	-0.01%
2019/06/14	6	151.75	4	152.50	151.00	2	12,334	0.02%
2019/06/13	1.1	149.50	1	149.50	149.50	0.1	12,405	0.00%
2019/06/12	6	151.33	6	151.50	152.00	0	12,688	0.00%
2019/06/11	2	148.75	1	150.50	151.00	1	12,806	0.01%
2019/06/10	1	150.00	0	0.00	150.00	1	12,812	0.01%
2019/06/06	9	148.28	2	147.75	146.50	7	12,917	0.05%
2019/06/05	5	157.10	3	155.50	155.00	2	12,844	0.02%
2019/06/04	7	160.14	4	159.63	158.50	3	12,875	0.02%
2019/06/03	2	158.75	0	0.00	157.00	2	12,920	0.02%
2019/05/31	2	160.50	5	160.50	159.00	-3	12,944	-0.02%
2019/05/30	7	158.07	0	0.00	156.00	7	12,919	0.05%
2019/05/29	3	160.17	3	159.00	160.50	0	12,979	0.00%
2019/05/24	4	155.88	1	155.50	154.00	3	13,955	0.02%
2019/05/23	3	159.00	3	158.83	157.00	0	14,456	0.00%
2019/05/22	3	166.83	1	167.00	164.00	2	14,594	0.01%
2019/05/21	1	162.50	17	165.65	167.50	-16	14,954	-0.11%
2019/05/20	1	166.50	0	0.00	163.50	1	15,046	0.01%
2019/05/17	16	164.31	1	166.00	164.00	15	15,252	0.10%
2019/05/16	1	167.00	1	163.00	164.00	0	15,513	0.00%
2019/05/15	13	168.69	17	170.24	170.50	-4	15,760	-0.03%
2019/05/14	20	162.53	4	162.50	166.00	16	16,282	0.10%
2019/05/13	4	173.00	4	168.63	163.00	0	16,483	0.00%
2019/05/10	15	175.60	7	175.57	176.00	8	16,440	0.05%
2019/05/09	2	174.00	2	175.00	174.00	0	16,346	0.00%
2019/05/08	6	178.08	3	178.00	180.50	3	16,422	0.02%
2019/05/07	2	182.50	3	184.33	180.50	-1	16,671	-0.01%
2019/05/06	8	182.38	4	181.13	180.00	4	16,917	0.02%
2019/05/03	8	187.88	4	188.63	187.50	4	16,800	0.02%
2019/05/02	1	186.00	1	190.00	190.00	0	16,783	0.00%
2019/04/30	0	0.00	2	187.75	189.00	-2	16,826	-0.01%
2019/04/29	8	188.63	19	194.29	185.00	-11	16,806	-0.07%
2019/04/26	11	205.50	3	207.17	204.50	8	16,612	0.05%
2019/04/25	7	202.64	10	204.40	209.00	-3	16,732	-0.02%
2019/04/24	1	211.50	2	214.50	208.50	-1	16,749	-0.01%
2019/04/23	8	212.56	8	212.31	212.50	0	16,918	0.00%
2019/04/22	6	220.83	0	0.00	218.00	6	16,877	0.04%
2019/04/19	2	223.25	4	225.00	224.00	-2	17,096	-0.01%
2019/04/18	9	224.17	7	227.07	220.50	2	17,259	0.01%
2019/04/17	11	226.23	7	227.50	225.00	4	17,397	0.02%
2019/04/16	13	214.81	3	212.83	213.00	10	17,193	0.06%
2019/04/15	0	0.00	13	210.04	212.00	-13	17,210	-0.08%
2019/04/12	6	207.92	7	205.43	206.00	-1	17,431	-0.01%
2019/04/11	7	208.29	16	210.91	207.00	-9	17,404	-0.05%
2019/04/10	5	204.90	1	204.50	204.00	4	17,108	0.02%
2019/04/09	20	201.00	11	204.77	206.00	9	17,053	0.05%
2019/04/08	4	198.38	3	196.83	195.00	1	16,913	0.01%
2019/04/03	1	196.00	13	193.81	196.00	-12	17,042	-0.07%
2019/04/02	3	193.00	26	193.87	192.00	-23	17,040	-0.13%
2019/04/01	15	194.57	1	202.00	193.00	14	17,076	0.08%
2019/03/29	0	0.00	6	199.42	200.00	-6	16,838	-0.04%
2019/03/28	0	0.00	3	196.33	195.00	-3	17,083	-0.02%
2019/03/27	8	193.25	11	195.59	197.00	-3	17,277	-0.02%
2019/03/26	1	190.00	1	190.50	190.50	0	17,363	0.00%
2019/03/25	1	188.00	1	188.00	188.00	0	17,546	0.00%
2019/03/22	5	194.60	10	194.40	194.50	-5	17,700	-0.03%
2019/03/21	6	190.67	3	191.67	192.00	3	17,885	0.02%
2019/03/20	4	190.25	1	190.00	190.00	3	18,320	0.02%
2019/03/19	2	187.50	1	189.00	187.00	1	18,539	0.01%
2019/03/18	4	190.25	3	189.17	189.00	1	19,030	0.01%
2019/03/15	5	188.10	7	187.14	187.00	-2	19,336	-0.01%
2019/03/14	8	184.94	7	184.14	183.00	1	19,702	0.01%
2019/03/13	3	181.50	8	183.31	185.00	-5	20,134	-0.02%
2019/03/12	7	181.93	5	180.90	180.00	2	20,526	0.01%
2019/03/11	1	180.00	1	181.00	181.00	0	21,051	0.00%
2019/03/08	5	174.20	5	173.60	178.00	0	21,080	0.00%
2019/03/07	7	178.36	8	181.00	178.00	-1	21,465	0.00%
2019/03/06	4	183.75	15	183.00	183.00	-11	21,878	-0.05%
2019/03/05	6	182.67	8	183.06	182.50	-2	22,386	-0.01%
2019/03/04	6	182.50	5	182.90	186.00	1	22,659	0.00%
2019/02/27	46	185.37	30	182.70	181.00	16	22,734	0.07%
2019/02/26	16	199.81	22	199.68	194.50	-6	22,660	-0.03%
2019/02/25	21	199.57	13	199.81	199.00	8	22,927	0.03%
2019/02/22	19	199.47	14	198.71	197.00	5	23,165	0.02%
2019/02/21	16	193.88	11	194.68	197.50	5	23,107	0.02%
2019/02/20	7	194.29	10	194.30	193.00	-3	23,293	-0.01%
2019/02/19	6	189.83	4	189.63	188.50	2	23,828	0.01%
2019/02/18	37	189.70	19	188.55	189.00	18	24,253	0.07%
2019/02/15	17	189.44	28	186.02	184.50	-11	24,650	-0.04%
2019/02/14	11	198.14	14	195.68	195.50	-3	24,932	-0.01%
2019/02/13	26	195.00	22	197.30	198.50	4	25,261	0.02%
2019/02/12	8	179.19	7	179.93	180.50	1	25,494	0.00%
2019/02/11	3	171.17	0	0.00	171.00	3	25,993	0.01%
2019/01/30	3	172.17	2	172.00	171.00	1	26,747	0.00%
2019/01/29	5	170.30	5	169.70	171.50	0	27,304	0.00%
2019/01/28	5	178.80	4	176.50	174.50	1	27,836	0.00%
2019/01/25	0	0.00	4	173.38	175.00	-4	28,164	-0.01%
2019/01/24	3	166.67	0	0.00	164.00	3	28,323	0.01%
2019/01/23	0	0.00	2	162.25	166.00	-2	28,942	-0.01%
2019/01/22	2	165.75	3	164.50	163.00	-1	29,421	0.00%
2019/01/21	3	169.67	2	169.50	168.00	1	29,895	0.00%
2019/01/18	3	165.17	3	165.33	166.00	0	30,475	0.00%
2019/01/17	4	164.25	1	165.50	162.50	3	30,799	0.01%
2019/01/16	2	163.50	7	163.00	164.00	-5	31,293	-0.02%
2019/01/15	6	159.50	7	160.29	162.50	-1	31,574	0.00%
2019/01/14	0	0.00	4	155.25	156.50	-4	31,733	-0.01%
2019/01/11	8	157.88	6	159.33	155.00	2	32,236	0.01%
2019/01/10	12	155.13	14	154.75	154.50	-2	32,511	-0.01%
2019/01/09	4	158.00	5	155.90	157.50	-1	32,654	0.00%
2019/01/08	10	146.45	8	146.25	146.00	2	32,780	0.01%
2019/01/07	42	147.00	3	146.00	148.00	39	33,249	0.12%
2019/01/04	5	138.50	3	138.83	140.00	2	33,772	0.01%
2019/01/03	1	148.00	43	147.67	144.50	-42	33,796	-0.12%
2019/01/02	0	0.00	7	155.36	154.00	-7	34,304	-0.02%
2018/12/28	1	158.00	2	158.50	154.00	-1	35,035	0.00%
2018/12/27	5	156.10	6	156.08	156.50	-1	35,617	0.00%
2018/12/26	6	154.50	5	155.60	149.50	1	35,767	0.00%
2018/12/25	8	154.00	9	153.11	155.00	-1	35,793	0.00%
2018/12/24	6	158.75	5	159.60	160.00	1	36,010	0.00%
2018/12/22	13	157.23	11	157.64	158.00	2	36,221	0.01%
2018/12/21	9	155.44	6	156.25	160.00	3	36,796	0.01%
2018/12/20	18	154.33	28	154.00	155.50	-10	36,824	-0.03%
2018/12/19	3	163.33	3	163.83	162.00	0	36,803	0.00%
2018/12/18	17	160.38	14	160.57	160.50	3	36,925	0.01%
2018/12/17	7	163.79	7	164.07	165.00	0	37,183	0.00%
2018/12/14	12	160.42	10	162.95	165.50	2	37,578	0.01%
2018/12/13	12	165.63	10	166.30	164.00	2	37,772	0.01%
2018/12/12	5	172.50	2	172.00	172.50	3	37,705	0.01%
2018/12/11	5	167.90	52	167.49	167.50	-47	37,633	-0.12%
2018/12/10	24	173.04	28	170.86	167.50	-4	37,694	-0.01%
2018/12/07	15	182.33	21	183.38	184.50	-6	37,629	-0.02%
2018/12/06	43	189.47	37	187.65	183.50	6	37,420	0.02%
2018/12/05	20	202.20	15	202.87	203.50	5	37,372	0.01%
2018/12/04	62	210.98	11	210.27	210.50	51	37,491	0.14%
2018/12/03	3	202.50	3	202.00	206.00	0	37,334	0.00%
2018/11/30	10	183.10	16	185.25	187.50	-6	37,672	-0.02%
2018/11/29	22	181.80	22	181.23	179.00	0	37,535	0.00%
2018/11/28	5	177.60	11	176.91	178.00	-6	37,692	-0.02%
2018/11/27	4	168.00	8	170.56	172.50	-4	37,412	-0.01%
2018/11/26	8	165.75	6	166.00	167.00	2	37,304	0.01%
2018/11/23	11	164.77	11	164.09	162.00	0	37,320	0.00%
2018/11/22	20	171.90	15	171.70	165.50	5	37,269	0.01%
2018/11/21	7	166.14	9	165.78	172.50	-2	37,278	-0.01%
2018/11/20	4	165.50	1	167.50	164.00	3	37,202	0.01%
2018/11/19	3	167.67	3	167.17	166.50	0	37,144	0.00%
2018/11/16	19	168.08	11	168.86	165.50	8	37,004	0.02%
2018/11/15	7	162.07	10	161.65	164.00	-3	36,272	-0.01%
2018/11/14	4	161.13	11	160.41	158.00	-7	36,215	-0.02%
2018/11/13	10	148.35	19	147.24	157.00	-9	36,005	-0.02%
2018/11/12	18	154.58	15	154.77	154.00	3	36,022	0.01%
2018/11/09	27	157.80	17	158.88	162.00	10	35,771	0.03%
2018/11/08	11	159.27	10	157.85	154.00	1	35,269	0.00%
2018/11/07	25	147.34	41	146.44	156.00	-16	34,929	-0.05%
2018/11/06	45	153.14	52	151.79	142.00	-7	34,452	-0.02%
2018/11/05	50	155.90	33	155.45	157.50	17	34,168	0.05%
2018/11/02	32	156.84	18	153.75	157.50	14	33,749	0.04%
2018/11/01	20	138.25	22	139.59	143.50	-2	33,412	-0.01%
2018/10/31	32	128.38	35	125.84	130.50	-3	33,151	-0.01%
2018/10/30	17	124.11	8	125.00	119.00	9	32,659	0.03%
2018/10/29	23	128.72	25	126.86	131.50	-2	32,563	-0.01%
2018/10/26	19	129.71	18	132.03	127.00	1	32,201	0.00%
2018/10/25	25	130.14	28	130.52	128.50	-3	31,833	-0.01%
2018/10/24	35	147.39	31	146.48	142.50	4	31,832	0.01%
2018/10/23	18	156.36	14	156.00	148.50	4	31,323	0.01%
2018/10/22	15	157.20	13	155.96	162.00	2	30,979	0.01%
2018/10/19	39	166.77	31	166.26	163.00	8	30,862	0.03%
2018/10/18	34	175.04	43	175.17	176.50	-9	30,534	-0.03%
2018/10/17	18	174.19	24	176.35	170.50	-6	30,245	-0.02%
2018/10/16	18	171.83	13	172.62	171.50	5	30,179	0.02%
2018/10/15	30	169.63	27	170.89	168.50	3	30,007	0.01%
2018/10/12	27	162.83	17	163.26	165.00	10	29,748	0.03%
2018/10/11	21	158.67	22	158.34	156.50	-1	29,434	0.00%
2018/10/09	14	172.21	16	172.75	173.50	-2	29,344	-0.01%
2018/10/08	59.1	173.27	56	175.71	172.00	3.1	28,780	0.01%
2018/10/05	56	187.81	40	190.11	183.00	16	28,198	0.06%
2018/10/04	15	206.00	13	208.92	203.00	2	27,748	0.01%
2018/10/03	16	207.13	18.7	207.09	205.00	-2.7	27,498	-0.01%
2018/10/02	12	212.83	12	212.83	208.00	0	27,455	0.00%
2018/10/01	21	211.93	17	211.41	211.50	4	27,457	0.01%
2018/09/28	13.1	211.55	28	209.46	213.00	-14.9	27,546	-0.05%
2018/09/27	29	221.38	30	219.72	212.00	-1	27,105	0.00%
2018/09/26	5	233.60	23	231.61	227.00	-18	26,961	-0.07%
2018/09/25	23.3	231.47	6	236.67	234.50	17.3	27,071	0.06%
2018/09/21	10	229.95	13	231.42	235.00	-3	27,043	-0.01%
2018/09/20	56	223.68	54	222.75	223.00	2	26,835	0.01%
2018/09/19	52	229.48	47	232.30	221.50	5	26,384	0.02%
2018/09/18	43	241.93	52	242.43	234.50	-9	26,059	-0.03%
2018/09/17	22	251.64	7	250.00	253.00	15	25,760	0.06%
2018/09/14	46	246.15	50	242.03	251.50	-4	25,582	-0.02%
2018/09/13	19	245.68	13	246.35	233.50	6	25,169	0.02%
2018/09/12	15	239.13	30	239.92	240.50	-15	25,005	-0.06%
2018/09/11	81	252.05	68	250.59	247.00	13	24,883	0.05%
2018/09/10	65.5	239.60	80	241.01	247.00	-14.5	24,401	-0.06%
2018/09/07	50	245.79	42	246.08	238.00	8	23,974	0.03%
2018/09/06	27	261.26	18	261.78	256.50	9	23,467	0.04%
2018/09/05	29	277.52	26	277.29	267.00	3	23,089	0.01%
2018/09/04	28	282.25	28	282.55	283.50	0	22,846	0.00%
2018/09/03	16	296.06	7	296.07	283.50	9	22,246	0.04%
2018/08/31	7	309.36	7	311.07	314.50	0	22,018	0.00%
2018/08/30	9	314.94	8	313.56	312.50	1	22,071	0.00%
2018/08/29	14	311.82	14	310.79	315.00	0	21,949	0.00%
2018/08/28	25	310.42	17	308.15	303.00	8	21,744	0.04%
2018/08/27	27	297.70	33	299.53	308.50	-6	21,249	-0.03%
2018/08/24	14	276.39	13	276.08	280.50	1	20,990	0.00%
2018/08/23	15	268.07	20	268.58	264.00	-5	21,241	-0.02%
2018/08/22	16	278.03	17	277.56	275.00	-1	21,312	0.00%
2018/08/21	54	278.65	52	279.48	282.50	2	21,310	0.01%
2018/08/20	27	275.67	39	272.19	278.50	-12	21,135	-0.06%
2018/08/17	38	273.58	26	272.83	261.00	12	21,063	0.06%
2018/08/16	14	264.04	16	260.75	270.00	-2	20,840	-0.01%
2018/08/15	34	245.41	38	245.26	245.50	-4	20,887	-0.02%
2018/08/14	49	248.05	37	247.11	252.00	12	20,817	0.06%
2018/08/13	11	254.55	25	254.38	244.00	-14	20,314	-0.07%
2018/08/10	30	282.80	21	286.05	271.00	9	19,989	0.05%
2018/08/09	22	303.93	15	299.40	299.00	7	19,664	0.04%
2018/08/08	24	312.71	32	312.55	295.00	-8	19,452	-0.04%
2018/08/07	24	313.92	20	305.55	320.50	4	19,197	0.02%
2018/08/06	19	305.61	22	301.98	291.50	-3	18,969	-0.02%
2018/08/03	32	296.33	45	294.69	289.00	-13	18,863	-0.07%
2018/08/02	7	314.00	3	319.83	308.50	4	18,451	0.02%
2018/08/01	6	341.25	8	343.44	342.50	-2	18,298	-0.01%
2018/07/31	20	365.23	16	371.69	347.00	4	17,989	0.02%
2018/07/30	17	395.24	10	395.00	382.00	7	17,887	0.04%
2018/07/27	0	0.00	1	423.00	424.00	-1	18,156	-0.01%
2018/07/26	1	418.50	2	428.25	420.50	-1	18,569	-0.01%
2018/07/25	7	394.53	10.2	400.00	415.00	-3.2	18,642	-0.02%
2018/07/24	18	377.69	17	379.06	391.00	1	18,778	0.01%
2018/07/23	7	344.79	12.7	351.48	369.50	-5.7	18,700	-0.03%
2018/07/20	15	357.58	6	363.17	344.00	9	18,499	0.05%
2018/07/19	15	379.30	13	380.04	382.00	2	18,355	0.01%
2018/07/18	39	386.23	39	391.41	383.50	0	18,399	0.00%
2018/07/17	7	398.86	5	404.80	412.00	2	18,211	0.01%
2018/07/16	11	423.09	6	432.42	405.50	5	18,356	0.03%
2018/07/13	7	439.41	8	442.00	435.50	-1	18,736	-0.01%
2018/07/12	10	425.30	12	428.10	438.00	-2	18,883	-0.01%
2018/07/11	21.8	399.95	20	399.50	406.50	1.8	19,266	0.01%
2018/07/10	4	403.75	13	403.88	414.50	-9	19,343	-0.05%
2018/07/09	19	414.87	17	418.68	396.00	2	19,177	0.01%
2018/07/06	53	399.02	51	398.74	410.00	2	18,816	0.01%
2018/07/05	13	421.88	8	425.50	418.00	5	18,552	0.03%
2018/07/04	26	445.83	24	448.31	451.50	2	18,560	0.01%
2018/07/03	47	467.29	38	467.58	450.00	9	18,296	0.05%
2018/07/02	14	448.46	12	452.50	458.50	2	17,979	0.01%
2018/06/29	6	411.50	15	406.03	417.00	-9	17,729	-0.05%
2018/06/28	6	385.25	6	385.42	390.00	0	17,478	0.00%
2018/06/27	16	378.59	11	378.08	372.50	5	17,477	0.03%
2018/06/26	5	339.80	4	335.75	358.50	1	17,256	0.01%
2018/06/25	7	327.57	9	326.83	326.00	-2	17,216	-0.01%
2018/06/22	32	333.02	32	333.69	320.50	0	17,293	0.00%
2018/06/21	29.2	357.63	17	353.03	350.00	12.2	17,171	0.07%
2018/06/20	47	357.03	49	374.88	357.00	-2	17,200	-0.01%
2018/06/19	26	402.10	0	0.00	394.00	26	17,286	0.15%
2018/06/15	5	404.90	5	409.70	411.00	0	17,344	0.00%
2018/06/14	6.1	403.94	6	400.08	394.00	0.1	17,317	0.00%
2018/06/13	6	397.08	5	396.50	405.00	1	17,391	0.01%
2018/06/12	0	0.00	20	400.00	407.00	-20	17,416	-0.11%
2018/06/08	25	411.92	4	412.25	407.50	21	17,540	0.12%
2018/06/07	4	409.13	4	409.88	415.50	0	17,441	0.00%
2018/06/06	0	0.00	9.2	390.01	390.50	-9.2	17,153	-0.05%
2018/06/05	11	360.50	11.4	360.51	355.00	-0.4	16,994	0.00%
2018/06/04	8	382.31	4	384.50	378.00	4	16,800	0.02%
2018/06/01	5	380.50	3	382.83	378.00	2	16,659	0.01%
2018/05/31	21	384.76	41	391.35	387.50	-20	16,539	-0.12%
2018/05/30	33	372.97	10	371.70	385.00	23	15,925	0.14%
2018/05/29	16.2	364.86	14	364.22	366.50	2.2	15,659	0.01%
2018/05/28	7	360.07	9	357.06	373.50	-2	15,466	-0.01%
2018/05/25	31	337.13	29	329.05	340.00	2	15,140	0.01%
2018/05/24	36	295.93	36	297.42	314.00	0	14,818	0.00%
2018/05/23	28	318.04	21	324.83	306.00	7	14,468	0.05%
2018/05/22	46	329.48	49.6	331.13	340.00	-3.6	13,948	-0.03%
2018/05/21	6	291.00	4.1	295.84	309.50	1.9	13,624	0.01%
2018/05/18	1	296.50	4	275.13	281.50	-3	13,546	-0.02%
2018/05/17	2	281.50	3	281.50	281.50	-1	13,469	-0.01%
2018/05/16	2	314.00	5	309.90	312.50	-3	13,429	-0.02%
2018/05/15	3	301.67	2	309.75	312.50	1	13,411	0.01%
2018/05/14	1	275.00	14	284.11	284.50	-13	13,411	-0.10%
2018/05/11	12.1	261.60	6	270.08	259.00	6.1	13,396	0.05%
2018/05/10	4	255.63	0	0.00	261.00	4	13,388	0.03%
2018/05/08	1	236.00	1.7	233.19	232.00	-0.7	13,264	-0.01%
2018/05/07	14	238.32	15	240.10	249.50	-1	13,232	-0.01%
2018/05/04	25	231.24	26	230.92	227.00	-1	12,909	-0.01%
2018/05/03	26	212.44	27	213.74	225.00	-1	12,582	-0.01%
2018/05/02	26	197.65	34	199.76	206.00	-8	12,074	-0.07%
2018/04/30	8	189.31	4	189.13	187.50	4	11,809	0.03%
2018/04/27	14	181.75	23.9	184.76	188.00	-9.9	11,518	-0.09%
2018/04/26	5	173.50	6	174.33	171.00	-1	11,358	-0.01%
2018/04/25	5	174.60	2	176.00	168.00	3	11,272	0.03%
2018/04/24	5	174.00	1	172.50	172.00	4	11,178	0.04%
2018/04/23	1	178.00	7	179.29	180.00	-6	10,937	-0.05%
2018/04/20	17	175.88	8	171.63	164.00	9	10,913	0.08%
2018/04/19	32	173.70	22	174.70	181.00	10	10,651	0.09%
2018/04/18	15	159.07	19	160.76	169.00	-4	10,175	-0.04%
2018/04/17	26	152.94	25	153.76	157.50	1	9,912	0.01%
2018/04/16	36	142.53	49.2	143.21	145.50	-13.2	9,297	-0.14%
2018/04/13	36	131.03	67	132.22	132.50	-31	9,036	-0.34%
2018/04/12	7	128.93	5	129.80	128.00	2	8,959	0.02%
2018/04/11	39	130.18	26	131.79	129.00	13	8,959	0.15%
2018/04/10	48	128.20	32	128.13	129.50	16	8,925	0.18%
2018/04/09	20	118.75	23	120.57	122.00	-3	8,811	-0.03%
2018/04/03	3	118.17	1	119.50	120.00	2	8,832	0.02%
2018/04/02	7	122.14	27	123.28	121.50	-20	8,763	-0.23%
2018/03/31	2	120.00	2	120.00	120.00	0	8,657	0.00%
2018/03/30	23	121.46	5	122.40	119.00	18	8,711	0.21%
2018/03/29	13	115.73	14	117.07	118.50	-1	8,524	-0.01%
2018/03/28	4	114.88	1	114.50	115.00	3	8,432	0.04%
2018/03/27	15	117.47	5	117.40	119.50	10	8,394	0.12%
2018/03/26	2	114.00	5	113.40	111.00	-3	8,231	-0.04%
2018/03/23	8	114.31	0	0.00	112.50	8	8,240	0.10%
2018/03/22	5	119.50	9	121.67	119.50	-4	8,166	-0.05%
2018/03/21	4	112.00	8.4	112.84	112.50	-4.4	7,858	-0.06%
2018/03/20	16	110.94	17	111.00	109.50	-1	7,735	-0.01%
2018/03/19	1	110.50	1	108.00	110.00	0	7,620	0.00%
2018/03/16	1	107.00	4	106.13	105.00	-3	7,456	-0.04%
2018/03/15	5	104.40	7	103.57	106.00	-2	7,295	-0.03%
2018/03/14	10	98.53	12	98.80	98.50	-2	7,094	-0.03%
2018/03/13	2	94.95	2	95.20	96.00	0	6,960	0.00%
2018/03/12	1	95.40	0	0.00	95.40	1	6,943	0.01%
2018/03/09	2	93.50	1	93.60	93.00	1	6,918	0.01%
2018/03/07	9	94.30	8	95.70	93.10	1	6,963	0.01%
2018/03/06	3	95.57	4	95.40	95.10	-1	6,992	-0.01%
2018/03/05	9	94.72	3	94.60	93.80	6	6,990	0.09%
2018/03/02	13	91.12	12	90.49	91.10	1	6,972	0.01%
2018/03/01	15	89.34	15	87.65	89.90	0	6,982	0.00%
2018/02/27	1	88.30	11	87.41	86.40	-10	7,003	-0.14%
2018/02/26	8	87.28	13	86.25	87.50	-5	7,019	-0.07%
2018/02/12	2	84.25	3	83.47	83.60	-1	6,864	-0.01%
2018/02/09	1	85.50	16	82.52	84.20	-15	6,924	-0.22%
2018/02/08	2	87.95	3	88.27	88.00	-1	6,952	-0.01%
2018/02/07	0.4	89.50	0	0.00	89.20	0.4	6,924	0.01%
2018/02/06	13	91.42	6	92.37	87.30	7	6,841	0.10%
2018/02/05	4	91.93	6	93.20	96.20	-2	6,701	-0.03%
2018/02/02	14	97.36	10	99.65	95.80	4	6,646	0.06%
2018/02/01	1	98.00	0	0.00	98.00	1	6,548	0.02%
2018/01/31	8	97.79	8	98.08	98.30	0	6,512	0.00%
2018/01/30	2	96.00	0	0.00	97.50	2	6,446	0.03%
2018/01/29	2	94.20	2	98.20	98.00	0	6,372	0.00%
2018/01/26	11	91.89	3	92.03	92.20	8	6,257	0.13%
2018/01/25	3	98.60	2	97.25	95.40	1	6,086	0.02%
2018/01/24	5	97.98	1	99.10	98.30	4	6,071	0.07%
2018/01/23	4	102.38	3	103.50	100.00	1	5,920	0.02%
2018/01/22	2.2	104.51	6	104.75	108.50	-3.9	5,765	-0.07%
2018/01/19	2	102.00	2	104.00	103.00	0	5,632	0.00%
2018/01/18	3	100.03	5	98.92	103.00	-2	5,541	-0.04%
2018/01/17	11	95.97	4	95.58	96.40	7	5,378	0.13%
2018/01/16	6	95.20	9	96.49	96.30	-3	5,247	-0.06%
2018/01/15	11	96.80	0	0.00	96.60	11	5,072	0.22%
2018/01/12	7	100.36	1	102.50	101.00	6	4,902	0.12%
2018/01/11	5	105.00	3	102.67	102.50	2	4,819	0.04%
2018/01/10	3	106.33	2	105.00	105.00	1	4,689	0.02%
2018/01/08	3	113.00	2	114.00	110.00	1	4,666	0.02%
2018/01/05	0	0.00	1	116.50	116.00	-1	4,630	-0.02%
2018/01/04	4	115.25	2	115.50	117.00	2	4,571	0.04%
2018/01/03	3	110.00	3	108.17	111.50	0	4,456	0.00%
2018/01/02	1	103.50	8	102.00	101.50	-7	4,329	-0.16%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－28天前

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

富邦-左營券商分點個股進出
富邦-左營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

富邦-左營 券商分點個股進出 富邦-左營 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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析