華新科 (2492)-元大-天母券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新科 (2492)籌碼相關－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	107.50	6	107.50	107.00	-5	3,558	-0.14%
2024/04/22	0.3	106.50	0	0.00	106.50	0.3	3,764	0.01%
2024/04/19	1	104.50	1	105.00	104.00	0	3,792	0.00%
2024/04/18	2	107.25	0	0.00	106.50	2	3,779	0.05%
2024/04/17	0	0.00	2	105.00	105.00	-2	3,780	-0.05%
2024/04/16	2.3	105.85	2	106.00	104.50	0.3	3,764	0.01%
2024/04/15	2.2	110.55	0	0.00	110.00	2.2	3,719	0.06%
2024/04/12	0	114.50	0	0.00	114.50	0	3,703	0.00%
2024/04/11	1.5	114.83	0.3	115.50	113.50	1.2	3,698	0.03%
2024/04/10	1.1	118.07	3	117.83	117.50	-1.9	3,684	-0.05%
2024/04/09	2	117.00	0	0.00	117.50	2	3,712	0.05%
2024/04/08	1	119.00	1.8	120.36	118.00	-0.8	3,718	-0.02%
2024/04/03	6	120.08	0	0.00	119.00	6	3,669	0.16%
2024/04/02	16	123.31	8.2	120.94	120.50	7.8	3,630	0.21%
2024/04/01	2	113.50	74.1	122.56	124.00	-72.1	3,358	-2.15%
2024/03/29	6.2	115.18	6	116.33	113.00	0.2	3,016	0.01%
2024/03/28	4.3	112.73	0	0.00	111.50	4.3	2,842	0.15%
2024/03/27	0	109.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	0.5	107.50	0.5	110.00	109.00	0	2,790	0.00%
2024/03/25	0	0.00	1	111.50	109.50	-1	2,803	-0.04%
2024/03/21	1	107.50	3	109.00	109.00	-2	2,890	-0.07%
2024/03/20	1	110.50	2	108.25	107.00	-1	3,059	-0.03%
2024/03/19	1	108.50	0	0.00	108.00	1	3,137	0.03%
2024/03/18	1	107.00	0	0.00	107.50	1	3,172	0.03%
2024/03/15	4	107.00	0.1	107.50	106.50	3.9	3,214	0.12%
2024/03/14	2	105.25	1.7	107.50	107.50	0.3	3,330	0.01%
2024/03/12	0	0.00	2	105.75	105.50	-2	3,379	-0.06%
2024/03/11	0	0.00	1	104.50	104.00	-1	3,469	-0.03%
2024/03/08	3.2	102.84	0.4	104.00	102.50	2.8	3,657	0.08%
2024/03/07	3	104.67	4	106.00	104.50	-1	3,746	-0.03%
2024/03/06	2.1	107.02	1	107.50	107.00	1.1	3,982	0.03%
2024/03/05	2	108.25	5	108.50	108.00	-3	4,272	-0.07%
2024/03/04	0	0.00	1	109.00	109.00	-1	4,763	-0.02%
2024/03/01	10	111.45	0.3	111.50	110.50	9.7	4,872	0.20%
2024/02/29	8	112.06	3	111.83	112.00	5	4,915	0.10%
2024/02/27	3	109.00	1	109.00	108.50	2	5,122	0.04%
2024/02/23	2	113.00	1	112.50	111.50	1	5,212	0.02%
2024/02/22	0.1	113.00	0	0.00	113.00	0.1	5,213	0.00%
2024/02/21	1	112.50	9	113.06	113.00	-8	5,245	-0.15%
2024/02/20	1.8	112.50	0	0.00	112.50	1.8	5,234	0.03%
2024/02/19	50	112.60	1	113.53	114.00	49	5,224	0.94%
2024/02/16	0.1	112.00	1	112.00	112.50	-0.9	5,225	-0.02%
2024/02/15	3	110.33	3	110.83	111.50	0	5,289	0.00%
2024/02/05	1.1	109.43	0	0.00	108.00	1.1	5,281	0.02%
2024/02/01	0.1	108.00	0	0.00	108.00	0.1	5,405	0.00%
2024/01/30	0.1	108.71	0.1	110.00	108.00	0	5,591	0.00%
2024/01/29	0	0.00	10	110.50	110.50	-10	5,693	-0.18%
2024/01/26	10	108.00	3	108.67	108.00	7	5,968	0.12%
2024/01/25	8	109.50	0	0.00	108.50	8	6,316	0.13%
2024/01/24	0	110.00	3	109.83	109.00	-3	6,635	-0.04%
2024/01/23	2	110.00	1	110.00	110.00	1	6,637	0.02%
2024/01/22	5.2	108.19	0	0.00	108.00	5.2	6,635	0.08%
2024/01/19	0.2	106.50	0	0.00	107.50	0.2	6,628	0.00%
2024/01/18	0	106.50	1	106.50	107.00	-1	6,594	-0.02%
2024/01/17	10	111.75	4	113.63	107.00	6	6,572	0.09%
2024/01/16	2.3	111.16	0	0.00	111.00	2.3	6,437	0.04%
2024/01/15	2	114.25	0	0.00	114.50	2	6,419	0.03%
2024/01/12	1.1	111.08	1	110.50	110.00	0.1	6,378	0.00%
2024/01/11	0.4	112.75	0	0.00	112.50	0.4	6,351	0.01%
2024/01/10	0.1	111.50	0	0.00	111.50	0.1	6,356	0.00%
2024/01/09	0.1	112.50	0	0.00	113.00	0.1	6,372	0.00%
2024/01/08	2	116.00	1	114.00	114.00	1	6,387	0.02%
2024/01/04	0.3	116.50	1	119.00	116.00	-0.7	6,476	-0.01%
2024/01/03	2.4	118.51	1	118.50	118.00	1.4	6,470	0.02%
2024/01/02	2.1	123.95	0	0.00	121.00	2.1	6,421	0.03%
2023/12/29	1	122.50	0	0.00	123.00	1	6,388	0.02%
2023/12/28	3	123.17	0	0.00	123.00	3	6,380	0.05%
2023/12/27	2.3	122.13	2	121.50	122.00	0.3	6,349	0.00%
2023/12/26	2.3	122.52	0	0.00	122.50	2.3	6,324	0.04%
2023/12/25	1	123.50	6	124.33	124.00	-5	6,276	-0.08%
2023/12/22	1	122.00	2	122.25	122.00	-1	6,259	-0.02%
2023/12/21	3.1	123.69	8	123.00	123.50	-4.9	6,230	-0.08%
2023/12/20	8.2	124.89	0	0.00	124.50	8.2	6,209	0.13%
2023/12/19	8.1	125.31	2	126.00	125.00	6.1	6,196	0.10%
2023/12/18	12.3	129.14	1	128.00	128.50	11.3	6,165	0.18%
2023/12/15	9.2	131.40	1.1	131.50	130.50	8.1	6,163	0.13%
2023/12/14	6	136.75	7	137.14	134.00	-1	6,053	-0.02%
2023/12/13	0.1	133.50	1	134.00	132.50	-0.9	5,999	-0.02%
2023/12/12	3.1	131.70	1	135.50	132.00	2.1	5,991	0.03%
2023/12/11	7	136.43	5	138.00	134.50	2	5,960	0.03%
2023/12/08	0	0.00	3	131.00	132.50	-3	5,858	-0.05%
2023/12/07	3.1	133.49	0	0.00	133.00	3.1	5,800	0.05%
2023/12/06	1.1	135.48	0.2	134.50	134.00	0.9	5,791	0.01%
2023/12/05	6	139.08	1.4	140.11	136.50	4.6	5,742	0.08%
2023/12/04	0	0.00	5	141.60	140.50	-5	5,676	-0.09%
2023/12/01	7	140.14	7	140.71	140.00	0	5,655	0.00%
2023/11/30	19.1	138.13	8	137.88	136.50	11	5,545	0.20%
2023/11/29	25	135.48	29.2	137.31	139.50	-4.2	5,607	-0.08%
2023/11/28	2.2	125.95	8.7	125.18	127.00	-6.5	5,566	-0.12%
2023/11/27	8.2	120.40	4	120.13	120.00	4.2	5,470	0.08%
2023/11/24	5.1	126.37	17	126.26	124.00	-11.9	5,395	-0.22%
2023/11/23	2	121.48	6	122.25	122.00	-4	5,097	-0.08%
2023/11/22	8.1	119.91	3.7	119.80	120.00	4.4	4,996	0.09%
2023/11/21	0.1	118.00	0	0.00	116.50	0.1	4,921	0.00%
2023/11/20	0.1	117.00	1	116.00	116.00	-0.9	4,900	-0.02%
2023/11/17	0.2	120.00	3	119.50	119.50	-2.8	4,843	-0.06%
2023/11/16	1	117.50	0	0.00	117.00	1	4,848	0.02%
2023/11/15	0.1	116.50	0	0.00	117.00	0.1	4,832	0.00%
2023/11/14	1.2	118.00	0	0.00	116.50	1.2	4,799	0.03%
2023/11/13	2	121.50	1	120.50	121.50	1	4,733	0.02%
2023/11/10	1	122.00	0.1	121.50	121.50	0.9	4,696	0.02%
2023/11/09	0	0.00	1	125.00	124.00	-1	4,613	-0.02%
2023/11/08	4.5	124.44	6	127.08	123.50	-1.5	4,562	-0.03%
2023/11/07	14	124.75	14	125.61	124.50	0	4,481	0.00%
2023/11/06	6	122.50	4	122.63	123.50	2	4,397	0.05%
2023/11/03	29	122.57	22	121.98	122.00	7	4,290	0.16%
2023/11/02	8.1	113.87	14.2	117.73	118.50	-6.1	4,019	-0.15%
2023/11/01	1.9	113.29	8	113.50	111.00	-6.1	3,663	-0.17%
2023/10/31	0	0.00	1.1	107.00	104.50	-1.1	3,393	-0.03%
2023/10/30	0	0.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/26	1.2	104.00	0	0.00	103.50	1.2	3,399	0.04%
2023/10/25	7	108.64	5.2	107.52	107.50	1.8	3,411	0.05%
2023/10/24	0.1	108.00	1	108.00	108.50	-0.9	3,414	-0.03%
2023/10/17	1	108.00	0	0.00	107.00	1	3,445	0.03%
2023/10/16	0.1	108.50	0	0.00	108.50	0.1	3,457	0.00%
2023/10/13	1	106.00	4	106.25	108.00	-3	3,490	-0.09%
2023/10/12	0	107.00	2	105.75	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	1	102.00	102.00	-1	3,454	-0.03%
2023/10/06	2	99.80	3	99.90	99.90	-1	3,476	-0.03%
2023/10/05	3	100.00	2	100.00	100.00	1	3,482	0.03%
2023/10/04	3.1	99.68	2.1	99.32	99.30	1	3,489	0.03%
2023/10/03	6.1	102.40	6	100.50	100.50	0.1	3,477	0.00%
2023/10/02	4	103.87	4.1	103.53	103.50	-0.1	3,476	0.00%
2023/09/28	3	102.50	2.1	102.51	102.50	0.9	3,482	0.03%
2023/09/26	8	103.00	8	101.50	101.50	0	3,495	0.00%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/22	1	98.60	2	101.00	103.50	-1	3,520	-0.03%
2023/09/21	1.4	99.39	3	100.33	99.60	-1.6	3,548	-0.05%
2023/09/20	0.4	104.88	0.1	104.50	103.50	0.3	3,493	0.01%
2023/09/19	5	108.50	7.5	107.33	106.00	-2.5	3,442	-0.07%
2023/09/18	4	108.00	6	108.83	108.00	-2	3,369	-0.06%
2023/09/15	5	108.00	0	0.00	108.00	5	3,331	0.15%
2023/09/14	0.1	107.00	5	106.50	107.00	-4.9	3,297	-0.15%
2023/09/13	1.1	105.91	2.5	105.70	105.50	-1.4	3,280	-0.04%
2023/09/12	2	106.00	1	106.50	106.00	1	3,264	0.03%
2023/09/11	1.1	105.00	0	104.50	105.00	1.1	3,251	0.03%
2023/09/08	0.1	105.50	0.1	104.50	106.00	0	3,229	0.00%
2023/09/07	9.1	108.82	3	106.33	106.50	6.1	3,205	0.19%
2023/09/06	6.1	106.93	7	108.93	111.00	-0.9	3,129	-0.03%
2023/09/05	2.1	107.95	1	107.50	107.50	1.1	3,044	0.04%
2023/09/04	9	109.67	7	109.86	107.00	2	2,971	0.07%
2023/09/01	6	107.08	45.3	107.00	108.00	-39.3	2,638	-1.49%
2023/08/31	0.1	97.30	1	97.00	98.60	-0.9	2,250	-0.04%
2023/08/28	1	95.90	0	0.00	94.90	1	2,361	0.04%
2023/08/25	0	0.00	1	95.40	95.00	-1	2,442	-0.04%
2023/08/24	0	0.00	3	96.00	95.40	-3	2,458	-0.12%
2023/08/22	0	0.00	3	96.60	96.30	-3	2,500	-0.12%
2023/08/18	0	0.00	0.3	94.40	94.50	-0.3	2,490	-0.01%
2023/08/17	0	0.00	1	94.30	94.00	-1	2,490	-0.04%
2023/08/11	0.4	92.00	0	0.00	91.50	0.4	2,558	0.02%
2023/08/10	1	90.20	0	0.00	90.00	1	2,589	0.04%
2023/08/09	0.1	90.60	0.1	91.30	90.30	0	2,610	0.00%
2023/08/08	1.2	91.55	0	0.00	91.30	1.2	2,629	0.04%
2023/08/07	1	93.20	0	0.00	92.70	1	2,650	0.04%
2023/08/04	1	92.50	0	0.00	93.00	1	2,678	0.04%
2023/08/02	0.1	93.80	2	94.05	93.30	-1.9	2,678	-0.07%
2023/08/01	1	94.70	0	0.00	94.70	1	2,797	0.04%
2023/07/31	0.1	95.00	0	0.00	94.90	0.1	2,977	0.00%
2023/07/28	1.1	95.20	2	95.90	95.70	-1	2,962	-0.03%
2023/07/24	1	95.20	0	0.00	94.10	1	2,945	0.03%
2023/07/21	1	97.00	0	0.00	97.30	1	2,935	0.03%
2023/07/20	0	0.00	3	99.30	99.80	-3	2,954	-0.10%
2023/07/19	1	98.50	2	100.00	98.50	-1	2,970	-0.03%
2023/07/18	1	99.50	2	101.00	99.30	-1	3,009	-0.03%
2023/07/17	3	99.30	0.2	99.00	100.50	2.8	2,991	0.09%
2023/07/13	0	0.00	3	97.50	96.40	-3	3,004	-0.10%
2023/07/07	2	94.15	0	0.00	94.70	2	3,602	0.06%
2023/07/05	0.1	96.50	0	0.00	96.10	0.1	3,830	0.00%
2023/06/29	0	0.00	1	97.80	96.80	-1	3,841	-0.03%
2023/06/27	0	0.00	2	94.30	93.60	-2	3,781	-0.05%
2023/06/26	0	0.00	3	94.80	94.80	-3	3,767	-0.08%
2023/06/21	2	96.35	0	0.00	94.90	2	3,782	0.05%
2023/06/16	1	95.50	1	95.80	95.80	0	3,753	0.00%
2023/06/14	1	95.90	0	0.00	95.70	1	3,742	0.03%
2023/06/13	1	95.20	0	0.00	96.10	1	3,752	0.03%
2023/06/12	3	94.90	0.1	94.60	94.80	3	3,752	0.08%
2023/06/09	1	95.40	0	0.00	96.10	1	3,703	0.03%
2023/06/08	1	96.20	1.2	96.07	95.10	-0.2	3,694	-0.01%
2023/06/07	1	99.40	0	0.00	99.10	1	3,651	0.03%
2023/06/06	1	100.50	3	101.50	99.00	-2	3,634	-0.06%
2023/06/05	0	0.00	2	104.75	104.50	-2	3,576	-0.06%
2023/06/02	1	105.00	6	104.92	105.50	-5	3,542	-0.14%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	3	103.67	1	103.00	104.00	2	3,541	0.06%
2023/05/30	1	100.50	0	0.00	100.00	1	3,488	0.03%
2023/05/25	0	0.00	3	99.10	99.50	-3	3,578	-0.08%
2023/05/24	0.4	99.50	1	99.40	100.00	-0.6	3,610	-0.02%
2023/05/23	0.2	99.50	20	100.00	100.00	-19.8	3,626	-0.55%
2023/05/22	1	100.50	0	0.00	100.50	1	3,656	0.03%
2023/05/18	0	0.00	2	100.25	100.00	-2	3,904	-0.05%
2023/05/17	1	98.50	0	0.00	98.40	1	3,903	0.03%
2023/05/16	0	0.00	4	98.28	98.20	-4	3,933	-0.10%
2023/05/15	1	94.00	2	94.20	95.20	-1	3,896	-0.03%
2023/05/12	1	96.10	6	95.15	95.70	-5	3,887	-0.13%
2023/05/11	2	97.80	17	97.65	96.60	-15	3,945	-0.38%
2023/05/10	2	99.25	2	99.50	98.70	0	3,936	0.00%
2023/05/09	5	98.42	0	0.00	99.00	5	3,924	0.13%
2023/05/08	7	101.67	4	102.00	99.80	3	3,908	0.08%
2023/05/05	16	99.41	18	99.85	102.00	-2	3,817	-0.05%
2023/05/04	1	94.10	4	94.48	94.30	-3	3,859	-0.08%
2023/05/03	0	0.00	5	94.84	94.60	-5	4,051	-0.12%
2023/05/02	0	0.00	11	96.06	95.90	-11	4,090	-0.27%
2023/04/28	6	95.48	0	0.00	95.40	6	4,112	0.15%
2023/04/26	1.1	93.99	0	0.00	94.00	1.1	4,061	0.03%
2023/04/25	3	94.70	6	93.77	93.30	-3	4,030	-0.07%
2023/04/24	1	97.00	0	0.00	96.70	1	3,990	0.03%
2023/04/21	11	99.62	10	99.31	97.10	1	3,959	0.03%
2023/04/20	11	103.41	2	102.00	102.00	9	3,892	0.23%
2023/04/19	9.1	104.39	8	104.50	103.00	1.1	3,884	0.03%
2023/04/18	7.6	108.46	0	0.00	106.00	7.6	3,843	0.20%
2023/04/17	10	108.30	4	108.75	107.00	6	3,789	0.16%
2023/04/14	8	110.88	4	111.75	110.50	4	3,725	0.11%
2023/04/13	18.1	110.69	0	0.00	109.00	18.1	3,574	0.51%
2023/04/12	23	106.11	8	106.13	110.00	15	3,373	0.44%
2023/04/11	2	102.50	1	103.00	102.50	1	3,130	0.03%
2023/04/10	0	0.00	4	100.50	100.00	-4	3,037	-0.13%
2023/04/07	1	94.30	0	0.00	94.70	1	2,876	0.03%
2023/04/06	3	94.07	2	94.70	94.70	1	2,867	0.03%
2023/03/31	5	97.52	3	98.10	96.70	2	2,850	0.07%
2023/03/28	1	94.70	0	0.00	94.80	1	2,858	0.03%
2023/03/24	0	0.00	6	98.40	98.00	-6	2,895	-0.21%
2023/03/22	0	0.00	0	95.70	95.20	0	2,848	0.00%
2023/03/16	1	91.80	0	0.00	92.90	1	2,893	0.03%
2023/03/15	1	94.00	0	0.00	94.70	1	2,884	0.03%
2023/03/14	0	0.00	1	93.60	93.50	-1	2,882	-0.03%
2023/03/13	4	93.98	0.4	94.00	95.00	3.6	2,909	0.13%
2023/03/10	4	96.03	0.1	95.30	95.30	3.9	2,904	0.13%
2023/03/09	1.3	98.90	5	98.60	98.70	-3.8	2,871	-0.13%
2023/03/08	0	0.00	8	100.50	100.50	-8	2,855	-0.28%
2023/03/07	0.1	102.00	1	103.00	102.00	-0.9	2,838	-0.03%
2023/03/06	8.2	100.50	3	99.77	102.00	5.2	2,805	0.19%
2023/03/03	0	0.00	5	97.20	97.60	-5	2,749	-0.18%
2023/03/02	6	96.25	0	95.90	95.90	6	2,722	0.22%
2023/03/01	2	97.20	1	96.20	97.10	1	2,690	0.04%
2023/02/24	0	0.00	1	101.00	100.50	-1	2,619	-0.04%
2023/02/23	6	99.13	1	100.00	101.00	5	2,578	0.19%
2023/02/22	2	98.60	12	98.85	98.10	-10	2,553	-0.39%
2023/02/21	0	0.00	1	101.00	101.00	-1	2,515	-0.04%
2023/02/20	0	0.00	3	102.00	100.50	-3	2,502	-0.12%
2023/02/17	8	100.08	2	99.85	101.00	6	2,476	0.24%
2023/02/16	11.1	97.81	5	98.94	100.50	6.1	2,360	0.26%
2023/02/15	12	95.77	10	94.30	93.90	2	2,239	0.09%
2023/02/14	3	95.00	0	0.00	95.70	3	2,217	0.14%
2023/02/13	0	0.00	0.3	92.40	93.70	-0.3	2,211	-0.01%
2023/02/10	0	0.00	0	93.00	93.00	0	2,224	0.00%
2023/02/09	1	95.00	13	96.19	94.80	-12	2,220	-0.54%
2023/02/07	3	98.00	0	0.00	98.50	3	2,151	0.14%
2023/02/03	5.2	101.48	0	0.00	100.00	5.2	2,200	0.24%
2023/02/02	2	100.75	6	102.33	101.50	-4	2,212	-0.18%
2023/02/01	13	95.58	6	92.60	98.80	7	2,022	0.35%
2023/01/31	5	88.86	1	88.40	89.90	4	1,830	0.22%
2023/01/30	0	0.00	3	87.23	87.70	-3	1,790	-0.17%
2023/01/17	0	0.00	5	83.70	84.00	-5	1,776	-0.28%
2023/01/12	5	85.88	1	85.90	85.80	4	1,816	0.22%
2023/01/11	0	0.00	3	85.50	85.60	-3	1,832	-0.16%
2023/01/10	0	0.00	5	85.40	86.00	-5	1,854	-0.27%
2023/01/09	3	84.47	1	84.50	85.60	2	1,859	0.11%
2023/01/06	0	0.00	1	82.40	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	2	81.10	81.00	-2	1,850	-0.11%
2023/01/04	0.3	80.60	0	0.00	80.90	0.3	1,856	0.02%
2022/12/26	0	0.00	0	78.80	79.00	0	1,930	0.00%
2022/12/23	0	0.00	0	78.00	78.70	0	1,957	0.00%
2022/12/21	2	77.50	0	0.00	77.50	2	1,990	0.10%
2022/12/20	1	79.80	1	79.00	78.00	0	1,984	0.00%
2022/12/19	1	81.30	1	80.50	80.50	0	1,998	0.00%
2022/12/08	0	0.00	0.1	82.90	82.40	-0.1	1,972	0.00%
2022/12/06	2	86.85	0	0.00	85.80	2	1,964	0.10%
2022/12/05	2	89.70	1	90.30	89.00	1	1,998	0.05%
2022/12/01	1	88.10	0	88.20	87.90	1	1,998	0.05%
2022/11/30	0	0.00	1	85.90	87.30	-1	1,984	-0.05%
2022/11/25	0	0.00	1	85.50	85.20	-1	1,987	-0.05%
2022/11/24	0	0.00	3	85.97	86.40	-3	1,993	-0.15%
2022/11/22	1	85.30	0	84.70	84.70	1	2,018	0.05%
2022/11/21	3	86.27	2	85.65	85.20	1	2,018	0.05%
2022/11/18	1	87.70	1	87.30	86.90	0	2,012	0.00%
2022/11/17	0	0.00	2	88.25	88.40	-2	2,003	-0.10%
2022/11/16	3	87.50	1	87.30	87.30	2	1,996	0.10%
2022/11/15	0	0.00	1	87.80	88.40	-1	1,980	-0.05%
2022/11/14	1	86.00	5	86.54	86.60	-4	1,965	-0.20%
2022/11/11	5	86.02	7.2	86.46	85.60	-2.1	1,977	-0.11%
2022/11/10	0	0.00	4	84.30	84.70	-4	1,929	-0.21%
2022/11/09	5	83.20	4	84.08	84.10	1	1,921	0.05%
2022/11/08	11	82.13	5.1	82.29	81.20	5.9	1,873	0.32%
2022/11/07	3	81.27	6	81.35	81.40	-3	1,855	-0.16%
2022/11/04	2	81.25	0	0.00	81.70	2	1,840	0.11%
2022/11/03	5.1	79.93	1	80.90	80.60	4.1	1,832	0.22%
2022/11/02	2	79.85	1	79.60	79.50	1	1,824	0.06%
2022/11/01	3	81.20	2	80.90	81.50	1	1,785	0.06%
2022/10/31	1	78.90	4	76.78	79.00	-3	1,729	-0.17%
2022/10/28	2	76.45	0	0.00	73.10	2	1,671	0.12%
2022/10/27	0	78.60	0	0.00	79.00	0	1,631	0.00%
2022/10/26	0	0.00	2	77.50	77.00	-2	1,639	-0.12%
2022/10/25	2	76.35	2	77.85	77.00	0	1,637	0.00%
2022/10/24	1	76.80	1	77.40	76.80	0	1,620	0.00%
2022/10/17	0	74.10	1	74.00	76.90	-1	1,562	-0.06%
2022/10/13	0	0.00	3	73.20	71.90	-3	1,593	-0.19%
2022/10/06	1	78.70	1	79.00	78.90	0	1,637	0.00%
2022/10/05	2	78.75	0	0.00	78.20	2	1,639	0.12%
2022/09/27	1	77.50	1	78.10	78.10	0	1,687	0.00%
2022/09/26	0	0.00	1	78.00	77.00	-1	1,720	-0.06%
2022/09/23	0	0.00	2	84.25	83.40	-2	1,758	-0.11%
2022/09/22	2	83.90	1	84.00	84.30	1	1,779	0.06%
2022/09/21	2	85.00	0	0.00	85.40	2	1,782	0.11%
2022/09/20	1	86.80	0	0.00	86.60	1	1,763	0.06%
2022/09/16	0	0.00	0.2	89.20	88.40	-0.2	1,762	-0.01%
2022/09/15	0	0.00	9	92.70	90.50	-9	1,767	-0.51%
2022/09/14	19	90.91	0	0.00	91.60	19	1,772	1.07%
2022/09/13	0	0.00	10	93.30	92.90	-10	1,776	-0.56%
2022/09/12	0	0.00	17	92.74	92.90	-17	1,817	-0.94%
2022/09/07	1.1	84.32	0	0.00	84.20	1.1	1,786	0.06%
2022/09/06	10	86.27	6	86.40	86.00	4	1,814	0.22%
2022/09/05	2	87.30	0	0.00	87.40	2	1,820	0.11%
2022/09/02	0	0.00	1	90.40	89.90	-1	1,830	-0.05%
2022/09/01	1	90.40	0	0.00	90.20	1	1,837	0.05%
2022/08/30	2	90.65	2	91.00	91.60	0	1,817	0.00%
2022/08/29	3	90.60	0	0.00	90.20	3	1,819	0.16%
2022/08/26	6	95.13	0	0.00	95.00	6	1,823	0.33%
2022/08/15	0	0.00	3	94.60	94.70	-3	1,914	-0.16%
2022/08/12	1	90.80	0	0.00	93.50	1	1,913	0.05%
2022/08/09	0.1	94.00	0	0.00	93.90	0.1	1,976	0.00%
2022/08/02	5	96.66	0	0.00	96.00	5	2,068	0.24%
2022/08/01	7.1	99.81	0	0.00	99.40	7.1	2,112	0.34%
2022/07/26	1	99.50	2	99.90	99.50	-1	2,220	-0.05%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/22	1	101.50	1	103.00	102.00	0	2,232	0.00%
2022/07/21	0	0.00	1	101.50	102.50	-1	2,237	-0.04%
2022/07/20	2	100.75	1	100.50	98.80	1	2,209	0.05%
2022/07/19	0	0.00	5	98.62	99.90	-5	2,217	-0.23%
2022/07/18	0	0.00	1	97.60	99.00	-1	2,197	-0.05%
2022/07/15	0	0.00	5	95.74	96.30	-5	2,184	-0.23%
2022/07/14	1	95.50	0	0.00	95.90	1	2,225	0.04%
2022/07/12	0	90.00	0	0.00	90.00	0	2,209	0.00%
2022/07/07	1	88.60	0	0.00	91.40	1	2,129	0.05%
2022/07/06	0	0.00	1	88.10	87.60	-1	2,123	-0.05%
2022/07/05	3	86.57	2	87.00	88.60	1	2,149	0.05%
2022/07/04	2	85.55	5	86.20	85.80	-3	2,128	-0.14%
2022/07/01	3	86.43	0	0.00	82.70	3	2,102	0.14%
2022/06/30	0	0.00	1	90.10	89.70	-1	2,029	-0.05%
2022/06/22	1	94.00	0	93.70	93.10	1	1,977	0.05%
2022/06/20	1	99.00	0	0.00	94.50	1	1,961	0.05%
2022/06/17	2	100.40	0	0.00	100.50	2	1,903	0.11%
2022/06/16	1	104.50	0	0.00	103.00	1	1,869	0.05%
2022/06/15	2	105.25	0	0.00	105.50	2	1,869	0.11%
2022/06/14	0	107.50	0	0.00	107.50	0	1,882	0.00%
2022/06/13	2	108.25	0	0.00	107.00	2	1,903	0.11%
2022/06/10	2	114.00	2	113.50	113.50	0	1,898	0.00%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	3	117.67	3	119.50	118.00	0	1,893	0.00%
2022/06/07	2	118.25	1	119.00	118.00	1	1,903	0.05%
2022/06/06	4	119.75	1	119.50	120.00	3	1,916	0.16%
2022/06/02	1	117.00	1	118.50	118.00	0	1,928	0.00%
2022/05/30	2	116.00	0	0.00	116.50	2	1,952	0.10%
2022/05/27	3	116.50	2	113.75	116.00	1	1,899	0.05%
2022/05/26	5	112.00	0	0.00	111.00	5	1,893	0.26%
2022/05/25	1	111.00	1	108.50	111.00	0	1,904	0.00%
2022/05/24	0	108.00	0	0.00	108.00	0	1,942	0.00%
2022/05/20	0	111.00	0	0.00	111.50	0	2,002	0.00%
2022/05/19	1	109.00	4	109.63	111.00	-3	2,006	-0.15%
2022/05/18	1	114.50	0	0.00	113.00	1	2,013	0.05%
2022/05/17	0	0.00	1	111.00	112.50	-1	1,983	-0.05%
2022/05/12	1	106.00	1	106.00	104.00	0	1,959	0.00%
2022/05/11	1	107.50	0	0.00	107.00	1	1,937	0.05%
2022/05/06	2	113.50	1	114.00	113.00	1	1,844	0.05%
2022/05/05	1	119.50	0	0.00	118.00	1	1,829	0.05%
2022/05/04	2	118.75	1	117.50	117.50	1	1,823	0.05%
2022/05/03	0	0.00	1	123.00	123.50	-1	1,783	-0.06%
2022/04/29	1	124.00	0	0.00	122.50	1	1,790	0.06%
2022/04/27	2	117.50	0	0.00	121.00	2	1,787	0.11%
2022/04/26	1.1	121.95	4	121.38	121.00	-2.9	1,777	-0.16%
2022/04/25	0	0.00	0.4	122.66	121.50	-0.4	1,827	-0.02%
2022/04/22	0.1	129.00	0	0.00	129.00	0.1	1,809	0.01%
2022/04/20	2	127.75	2	129.00	129.00	0	1,853	0.00%
2022/04/19	1	130.00	0	0.00	129.50	1	1,855	0.05%
2022/04/15	0	0.00	1	129.50	129.00	-1	1,936	-0.05%
2022/04/14	0.1	132.00	0	0.00	131.50	0.1	1,985	0.01%
2022/04/13	1	130.00	1	131.50	132.00	0	2,013	0.00%
2022/04/12	2.1	127.07	1	126.50	128.00	1.1	2,103	0.05%
2022/04/11	2.2	131.80	0	0.00	128.50	2.2	2,361	0.09%
2022/04/08	0	0.00	53	136.00	136.00	-53	2,391	-2.22%
2022/04/07	2	136.50	0	0.00	135.50	2	2,394	0.08%
2022/04/06	1	139.50	0	0.00	139.50	1	2,384	0.04%
2022/03/24	0	0.00	0.2	143.00	144.00	-0.2	2,548	-0.01%
2022/03/23	1	146.00	0.1	146.00	145.00	0.9	2,577	0.03%
2022/03/22	0.2	144.50	0	144.50	145.00	0.2	2,617	0.01%
2022/03/21	0	0.00	0.5	144.00	144.00	-0.5	2,726	-0.02%
2022/03/18	0.6	142.08	4	143.50	144.00	-3.4	2,776	-0.12%
2022/03/17	1.1	143.95	0	0.00	144.50	1.1	2,810	0.04%
2022/03/16	3	137.67	0	0.00	136.00	3	2,793	0.11%
2022/03/14	1	142.00	1	141.50	141.50	0	2,835	0.00%
2022/03/11	0	0.00	1	142.00	141.50	-1	2,949	-0.03%
2022/03/10	1	142.50	1	143.50	142.50	0	2,981	0.00%
2022/03/08	25.5	139.45	4.7	139.68	138.00	20.8	3,068	0.68%
2022/03/07	0	0.00	1	143.00	142.00	-1	3,125	-0.03%
2022/03/03	1	152.00	20	150.00	150.00	-19	3,658	-0.52%
2022/03/02	0	150.50	0	0.00	151.00	0	3,710	0.00%
2022/02/24	52.7	150.40	1	146.50	146.50	51.7	3,894	1.33%
2022/02/22	1	154.50	0	0.00	153.50	1	4,041	0.02%
2022/02/18	4	155.75	1	155.50	157.00	3	4,352	0.07%
2022/02/17	1	161.00	1	161.00	158.50	0	4,386	0.00%
2022/02/16	1	157.50	6	158.42	158.50	-5	4,434	-0.11%
2022/02/15	0	0.00	1.2	155.17	155.00	-1.2	4,472	-0.03%
2022/02/14	3	154.83	0.5	155.70	154.50	2.5	4,496	0.06%
2022/02/11	2	158.00	0.1	158.00	159.50	1.9	4,542	0.04%
2022/02/10	1	159.00	11	158.05	158.50	-10	4,635	-0.22%
2022/02/09	2	158.00	1	158.00	158.50	1	4,670	0.02%
2022/02/08	1	155.00	0	0.00	156.50	1	4,725	0.02%
2022/02/07	1	151.00	2	154.00	153.50	-1	4,964	-0.02%
2022/01/26	1	150.50	1	151.00	150.50	0	5,156	0.00%
2022/01/24	0	0.00	1	153.00	154.00	-1	5,208	-0.02%
2022/01/21	0	0.00	1	155.50	155.50	-1	5,227	-0.02%
2022/01/20	1	158.00	1	157.50	158.50	0	5,272	0.00%
2022/01/18	2.1	160.90	3	160.50	157.50	-0.9	5,301	-0.02%
2022/01/17	1	154.50	1	156.00	157.00	0	5,263	0.00%
2022/01/12	1.3	156.62	0	0.00	156.00	1.3	5,279	0.02%
2022/01/11	3	162.83	7	161.71	160.50	-4	5,269	-0.08%
2022/01/10	1	166.00	9	166.44	167.50	-8	5,210	-0.15%
2022/01/07	2	168.50	5	168.60	167.00	-3	5,231	-0.06%
2022/01/05	12.1	174.87	6	173.67	173.00	6.1	5,265	0.12%
2022/01/04	12	176.50	22.2	176.99	177.00	-10.2	5,217	-0.20%
2022/01/03	10	170.35	8	170.38	171.00	2	4,972	0.04%
2021/12/30	0	167.50	5	167.00	167.00	-5	4,978	-0.10%
2021/12/29	2	166.00	0	167.50	166.50	2	5,008	0.04%
2021/12/28	2	167.51	1	167.50	167.50	1	5,039	0.02%
2021/12/27	0.1	167.50	27	166.87	167.00	-26.9	5,057	-0.53%
2021/12/24	6	168.67	10	166.50	166.00	-4	5,096	-0.08%
2021/12/23	7.1	169.22	23.4	169.06	169.00	-16.3	5,131	-0.32%
2021/12/22	5	169.10	12	169.04	169.00	-7	5,181	-0.14%
2021/12/21	6	166.67	2	167.50	167.00	4	5,179	0.08%
2021/12/20	5	166.00	28	165.68	165.00	-23	5,171	-0.44%
2021/12/17	5	166.20	2	165.75	166.50	3	5,157	0.06%
2021/12/16	4	167.00	0	0.00	166.00	4	5,136	0.08%
2021/12/15	5	168.50	3	168.33	167.50	2	5,114	0.04%
2021/12/14	10	162.50	1	161.00	162.50	9	5,024	0.18%
2021/12/13	1.3	162.54	0	0.00	162.00	1.3	5,000	0.03%
2021/12/10	5	164.10	4	164.38	164.00	1	4,978	0.02%
2021/12/09	1.2	167.00	0	0.00	167.00	1.2	4,960	0.02%
2021/12/08	3	165.67	1	164.50	164.00	2	4,937	0.04%
2021/12/07	3.1	165.16	0	0.00	164.00	3.1	4,901	0.06%
2021/12/06	7	170.14	2	169.50	169.00	5	4,809	0.10%
2021/12/03	4	171.63	2	172.50	172.50	2	4,804	0.04%
2021/12/02	3.1	171.81	1.1	171.32	171.00	2	4,774	0.04%
2021/12/01	4.1	174.29	2	175.00	174.50	2.1	4,705	0.04%
2021/11/30	15	178.57	4.1	180.45	173.50	10.9	4,614	0.24%
2021/11/29	3.1	176.71	3	176.50	176.00	0.1	4,155	0.00%
2021/11/26	5.1	174.12	4	174.13	173.00	1.1	4,068	0.03%
2021/11/25	3	180.67	3.3	179.18	178.50	-0.3	4,027	-0.01%
2021/11/24	2.1	179.43	2	179.00	179.50	0.1	3,993	0.00%
2021/11/23	2.1	181.05	2	180.75	180.00	0.1	3,928	0.00%
2021/11/22	4.3	180.02	4	181.75	183.50	0.3	3,864	0.01%
2021/11/19	5.1	176.71	20.2	176.82	177.50	-15.1	3,775	-0.40%
2021/11/18	13.1	175.45	16	174.19	175.00	-2.9	3,691	-0.08%
2021/11/17	6.1	166.06	3	166.50	171.00	3.1	3,533	0.09%
2021/11/16	14	160.32	2	161.00	160.50	12	3,392	0.35%
2021/11/15	0	0.00	4	159.38	160.00	-4	3,437	-0.12%
2021/11/12	2	155.00	2	155.00	154.50	0	3,408	0.00%
2021/11/11	2	156.25	0	0.00	156.50	2	3,375	0.06%
2021/11/10	2	159.00	1	159.50	159.00	1	3,368	0.03%
2021/11/09	7	158.57	7	157.50	159.00	0	3,360	0.00%
2021/11/08	2	150.00	0	0.00	151.50	2	3,263	0.06%
2021/11/05	7	154.14	4	154.38	154.00	3	3,245	0.09%
2021/11/04	8.1	161.63	5.1	158.86	157.50	3	3,204	0.09%
2021/11/03	7.1	153.61	12	155.92	158.00	-4.9	2,986	-0.16%
2021/11/02	6.2	144.48	0	0.00	144.00	6.2	2,795	0.22%
2021/11/01	1	150.00	1	151.00	150.00	0	2,739	0.00%
2021/10/29	3.1	151.87	0	0.00	151.00	3.1	2,726	0.11%
2021/10/28	2	153.50	1	154.00	153.50	1	2,728	0.04%
2021/10/26	0	0.00	3.2	152.50	150.50	-3.2	2,695	-0.12%
2021/10/25	1	149.50	1	151.00	151.50	0	2,686	0.00%
2021/10/21	0	0.00	1	149.00	147.50	-1	2,735	-0.04%
2021/10/18	0	0.00	1.1	143.14	143.00	-1.1	2,767	-0.04%
2021/10/14	4	142.75	1	140.00	142.00	3	2,803	0.11%
2021/10/13	1	138.50	0	0.00	138.50	1	2,790	0.04%
2021/10/12	2	144.75	0	0.00	144.00	2	2,750	0.07%
2021/10/08	2	149.74	1	151.50	148.00	1	2,757	0.04%
2021/10/07	1	149.50	6	150.58	150.00	-5	2,769	-0.18%
2021/10/06	1	145.00	0	0.00	143.50	1	2,748	0.04%
2021/10/05	1	143.00	0	0.00	149.00	1	2,729	0.04%
2021/10/04	0	0.00	5	147.50	146.00	-5	2,731	-0.18%
2021/10/01	11	151.00	3	149.50	149.50	8	2,788	0.29%
2021/09/30	8	152.88	4	153.13	153.00	4	2,839	0.14%
2021/09/29	1	152.00	2	154.00	155.00	-1	2,848	-0.04%
2021/09/28	2	158.00	14	161.75	158.00	-12	2,819	-0.43%
2021/09/27	7	164.07	0	0.00	163.50	7	2,851	0.25%
2021/09/24	6	167.58	0	0.00	166.50	6	3,018	0.20%
2021/09/23	0	0.00	52	166.00	165.50	-52	3,165	-1.64%
2021/09/22	2	165.50	0	166.00	165.00	2	3,268	0.06%
2021/09/17	3	168.17	0	0.00	170.50	3	3,270	0.09%
2021/09/15	16	168.38	0	0.00	167.50	16	3,294	0.49%
2021/09/14	35	172.79	1.1	172.12	172.00	34	3,316	1.02%
2021/09/13	0	0.00	4	174.00	172.50	-4	3,344	-0.12%
2021/09/08	2	178.50	1	174.50	175.00	1	3,557	0.03%
2021/09/02	3	182.83	0	0.00	181.00	3	3,903	0.08%
2021/09/01	0	0.00	1	184.50	186.50	-1	3,923	-0.03%
2021/08/31	1	180.50	10	183.00	180.50	-9	3,923	-0.23%
2021/08/30	1	185.00	11	185.36	183.50	-10	3,941	-0.25%
2021/08/27	11	188.59	7	188.00	189.00	4	3,972	0.10%
2021/08/26	1	185.50	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	6	187.17	188.50	-6	4,002	-0.15%
2021/08/24	2	183.25	2	184.75	182.50	0	4,038	0.00%
2021/08/23	5	181.80	1	183.00	183.00	4	4,131	0.10%
2021/08/20	7	180.00	2	178.00	178.00	5	4,185	0.12%
2021/08/19	7	180.14	20	179.05	177.00	-13	4,218	-0.31%
2021/08/18	2	185.75	2	189.00	190.00	0	4,193	0.00%
2021/08/17	3	186.00	1	188.00	183.50	2	4,289	0.05%
2021/08/16	2	186.00	3	187.17	188.00	-1	4,359	-0.02%
2021/08/13	7	189.64	7	188.50	188.00	0	4,494	0.00%
2021/08/12	2	195.50	0	0.00	195.00	2	4,504	0.04%
2021/08/11	0	0.00	1	195.00	194.50	-1	4,575	-0.02%
2021/08/10	1.1	197.57	4	199.75	197.50	-3	4,678	-0.06%
2021/08/09	3.2	203.13	0	0.00	201.00	3.2	4,792	0.07%
2021/08/06	2	205.00	0	0.00	204.50	2	4,976	0.04%
2021/08/05	1	208.50	1	209.00	208.00	0	5,084	0.00%
2021/08/03	6	207.25	0	0.00	206.50	6	5,482	0.11%
2021/08/02	0	0.00	10	205.50	209.00	-10	5,536	-0.18%
2021/07/30	7	201.86	1	203.50	200.00	6	5,638	0.11%
2021/07/29	1	201.50	1	205.00	204.50	0	5,703	0.00%
2021/07/28	6	201.58	2	205.25	203.50	4	5,801	0.07%
2021/07/27	14	208.46	6	211.00	205.50	8	5,906	0.14%
2021/07/26	1	210.00	0	0.00	209.50	1	5,999	0.02%
2021/07/23	2.2	211.77	1.1	213.97	209.00	1.1	6,005	0.02%
2021/07/22	2	211.49	5	211.50	210.50	-3	6,007	-0.05%
2021/07/21	7	206.57	2	210.25	205.00	5	5,973	0.08%
2021/07/20	7	207.00	3	208.17	206.50	4	5,962	0.07%
2021/07/19	2	211.50	3	210.33	211.00	-1	5,973	-0.02%
2021/07/16	2	213.75	1	214.00	214.00	1	6,002	0.02%
2021/07/15	6.2	215.32	1	218.50	215.50	5.2	6,041	0.09%
2021/07/14	0	216.50	2	215.75	214.50	-2	6,130	-0.03%
2021/07/13	0	0.00	2	216.25	213.00	-2	6,161	-0.03%
2021/07/12	1	213.50	0	0.00	211.50	1	6,178	0.02%
2021/07/09	2.1	211.79	4	211.63	211.00	-1.9	6,205	-0.03%
2021/07/08	3	213.83	2.5	216.89	213.50	0.6	6,299	0.01%
2021/07/07	9	217.39	4	218.63	218.00	5	6,299	0.08%
2021/07/06	1	218.00	1	218.00	216.00	0	6,251	0.00%
2021/07/05	4	213.25	0	0.00	212.00	4	6,294	0.06%
2021/07/02	4	209.50	2	211.50	211.00	2	6,464	0.03%
2021/07/01	8	216.06	2	216.00	214.00	6	6,527	0.09%
2021/06/30	3	223.17	7	219.50	227.50	-4	6,425	-0.06%
2021/06/29	11	217.91	2.1	217.76	213.50	8.9	6,349	0.14%
2021/06/28	4.5	212.78	3	213.00	213.00	1.5	6,298	0.02%
2021/06/25	4	213.25	0	0.00	212.50	4	6,372	0.06%
2021/06/24	0	0.00	1	212.50	211.00	-1	6,402	-0.02%
2021/06/23	0	0.00	11	211.23	212.00	-11	6,544	-0.17%
2021/06/22	3	206.33	0	0.00	206.00	3	6,625	0.05%
2021/06/21	9	207.78	2.8	208.71	207.00	6.2	6,642	0.09%
2021/06/18	3.1	214.82	2	217.75	213.50	1.1	6,653	0.02%
2021/06/17	3.1	218.23	6.1	218.03	217.00	-3	6,663	-0.05%
2021/06/16	16	214.72	0	0.00	212.50	16	6,656	0.24%
2021/06/15	7	215.71	7.2	217.68	218.00	-0.2	6,683	0.00%
2021/06/11	2	207.75	7	208.14	207.00	-5	6,593	-0.08%
2021/06/10	3	207.50	0	0.00	207.50	3	6,805	0.04%
2021/06/09	4	204.50	1	203.00	205.50	3	6,867	0.04%
2021/06/07	0	0.00	6	200.00	199.50	-6	7,359	-0.08%
2021/06/04	2	201.25	0	0.00	202.00	2	7,451	0.03%
2021/06/03	0	0.00	2	206.25	206.00	-2	7,585	-0.03%
2021/06/02	5	205.20	0	0.00	204.50	5	7,708	0.06%
2021/06/01	2.2	210.00	2	209.00	210.50	0.2	7,761	0.00%
2021/05/31	6	209.17	9	210.22	210.00	-3	7,814	-0.04%
2021/05/28	1	206.50	5	206.20	207.50	-4	7,883	-0.05%
2021/05/27	9	201.72	14	202.64	201.00	-5	7,949	-0.06%
2021/05/26	6	204.67	1	205.50	205.50	5	8,207	0.06%
2021/05/25	5	203.80	13	201.69	204.50	-8	8,404	-0.10%
2021/05/21	0	0.00	6	199.67	192.00	-6	8,846	-0.07%
2021/05/20	3	190.00	1	195.00	189.50	2	9,074	0.02%
2021/05/19	11	192.32	16	190.56	192.50	-5	9,315	-0.05%
2021/05/18	9	192.33	13	191.65	194.50	-4	9,625	-0.04%
2021/05/17	0	0.00	36	181.06	184.00	-36	9,952	-0.36%
2021/05/14	56	201.33	22	199.11	195.00	34	9,886	0.34%
2021/05/13	1	183.00	7	189.79	191.50	-6	9,736	-0.06%
2021/05/12	25	189.71	13	191.27	190.00	12	9,752	0.12%
2021/05/11	26	208.54	30	210.62	205.00	-4	9,599	-0.04%
2021/05/10	13	223.58	3	227.50	222.00	10	9,569	0.10%
2021/05/07	18	227.94	19	230.21	231.00	-1	9,587	-0.01%
2021/05/06	1	220.50	2	217.00	218.00	-1	9,553	-0.01%
2021/05/05	6.1	219.60	1	216.50	214.00	5.1	9,563	0.05%
2021/05/04	29.1	227.41	28	229.02	224.00	1.1	9,753	0.01%
2021/05/03	12	230.88	44	233.45	228.50	-32	9,876	-0.32%
2021/04/29	1	243.50	2	245.50	242.50	-1	9,839	-0.01%
2021/04/28	1.1	244.07	1	244.50	244.00	0.1	9,898	0.00%
2021/04/27	0	0.00	6	245.92	246.00	-6	10,010	-0.06%
2021/04/26	26	245.56	5	245.00	244.50	21	10,064	0.21%
2021/04/23	2	245.25	5	246.10	244.00	-3	10,141	-0.03%
2021/04/22	10	243.20	2	247.25	240.50	8	10,322	0.08%
2021/04/21	8	248.76	1	253.00	248.00	7	10,562	0.07%
2021/04/20	13	253.00	15	254.57	251.50	-2	10,762	-0.02%
2021/04/19	1	250.00	13	249.73	250.00	-12	10,855	-0.11%
2021/04/16	16	244.50	22	246.45	246.50	-6	11,082	-0.05%
2021/04/15	5	243.90	4	243.75	245.00	1	11,601	0.01%
2021/04/14	13.1	242.95	8	245.56	243.00	5.1	11,708	0.04%
2021/04/13	5.1	247.90	7.1	251.12	246.50	-2	11,803	-0.02%
2021/04/12	17.3	251.85	0	0.00	250.50	17.3	11,900	0.14%
2021/04/09	38	256.26	35	255.31	254.50	3	11,928	0.03%
2021/04/08	51	262.89	24	263.13	261.00	27	11,979	0.23%
2021/04/07	13	257.96	33	259.12	259.50	-20	11,879	-0.17%
2021/04/06	2.1	255.48	8.1	254.94	255.50	-6.1	11,910	-0.05%
2021/04/01	20	249.58	6	252.00	253.50	14	11,983	0.12%
2021/03/31	8.1	251.74	2	250.00	249.50	6.1	12,063	0.05%
2021/03/30	23	256.39	8	254.63	253.50	15	12,483	0.12%
2021/03/29	45	252.50	2	253.00	251.50	43	12,555	0.34%
2021/03/26	15	248.17	41	248.85	252.50	-26	12,624	-0.21%
2021/03/25	19.1	243.41	6	246.00	241.50	13.1	12,686	0.10%
2021/03/24	2	247.25	1	247.00	248.00	1	12,729	0.01%
2021/03/23	9	251.61	3	249.83	249.00	6	12,952	0.05%
2021/03/22	12	248.50	26	251.25	253.00	-14	13,122	-0.11%
2021/03/19	12.1	246.90	10	248.80	249.00	2.1	13,449	0.02%
2021/03/18	23	254.20	15	257.33	252.00	8	13,616	0.06%
2021/03/17	12	255.75	3	259.50	255.50	9	14,218	0.06%
2021/03/16	24	263.31	8	265.06	259.00	16	15,136	0.11%
2021/03/15	4	257.00	9	258.44	259.00	-5	15,560	-0.03%
2021/03/12	18.1	257.57	8	258.31	254.00	10.1	15,567	0.06%
2021/03/11	6	254.33	13	253.69	258.00	-7	15,712	-0.04%
2021/03/10	3	241.17	0	0.00	238.50	3	15,488	0.02%
2021/03/09	12	239.80	16.2	241.40	242.00	-4.1	15,556	-0.03%
2021/03/08	12	245.42	2	246.75	240.50	10	15,530	0.06%
2021/03/05	7	251.07	0	0.00	249.00	7	15,774	0.04%
2021/03/04	16	254.44	10	254.20	254.00	6	15,815	0.04%
2021/03/03	5.1	256.34	26	257.10	260.50	-21	15,784	-0.13%
2021/03/02	16	256.75	4	261.00	251.00	12	15,690	0.08%
2021/02/26	53	257.68	24	257.17	254.00	29	15,887	0.18%
2021/02/25	38	273.55	30	274.33	269.00	8	15,906	0.05%
2021/02/24	36	277.93	20	274.40	271.50	16	15,768	0.10%
2021/02/23	8.1	282.61	18	284.75	289.00	-10	15,814	-0.06%
2021/02/22	30	277.92	32	279.53	279.00	-2	15,578	-0.01%
2021/02/19	38	262.00	45	261.46	265.00	-7	15,256	-0.05%
2021/02/18	44	259.44	12	259.96	255.50	32	15,043	0.21%
2021/02/17	3	253.17	56.3	251.04	259.50	-53.3	14,819	-0.36%
2021/02/05	2	235.00	11	236.18	236.00	-9	14,448	-0.06%
2021/02/04	9	235.00	8	235.06	232.50	1	14,569	0.01%
2021/02/03	2	234.00	5.2	236.13	237.00	-3.2	14,672	-0.02%
2021/02/02	6	231.25	5	232.60	232.50	1	14,724	0.01%
2021/02/01	11.5	220.57	6	226.17	229.00	5.5	14,787	0.04%
2021/01/29	3	222.83	7	227.57	220.50	-4	14,800	-0.03%
2021/01/28	9	227.89	10	228.30	227.00	-1	14,910	-0.01%
2021/01/27	1	232.50	2	232.25	233.00	-1	15,379	-0.01%
2021/01/26	10	236.15	56	239.04	232.00	-46	15,864	-0.29%
2021/01/25	30	236.87	29	236.83	239.00	1	15,610	0.01%
2021/01/22	14	228.96	12.4	230.40	231.50	1.6	15,424	0.01%
2021/01/21	0	0.00	4	228.25	228.00	-4	15,383	-0.03%
2021/01/20	13.2	231.33	3	233.50	225.50	10.2	15,360	0.07%
2021/01/19	4	235.00	2	235.75	234.50	2	15,332	0.01%
2021/01/18	8.5	228.50	25	230.34	233.50	-16.5	15,348	-0.11%
2021/01/15	27.2	237.71	5	234.70	232.00	22.2	15,245	0.15%
2021/01/14	18.5	234.30	13	236.31	240.00	5.5	15,066	0.04%
2021/01/13	8	238.25	16	236.84	238.50	-8	14,801	-0.05%
2021/01/12	39	236.13	34	231.85	232.50	5	14,567	0.03%
2021/01/11	15	241.83	13	242.00	242.00	2	14,368	0.01%
2021/01/08	104	237.22	76	238.55	238.50	28	14,159	0.20%	大買/
2021/01/07	9	230.22	9.4	228.77	230.50	-0.4	13,599	0.00%
2021/01/06	20.4	228.45	61	229.70	224.00	-40.6	13,473	-0.30%
2021/01/05	20	232.70	8	232.75	233.00	12	13,324	0.09%
2021/01/04	8	229.00	22	231.00	230.00	-14	13,194	-0.11%
2020/12/31	10	230.35	9	230.94	230.50	1	13,151	0.01%
2020/12/30	4	225.63	35	227.54	228.50	-31	13,011	-0.24%
2020/12/29	29	223.59	8	224.69	224.50	21	12,945	0.16%
2020/12/28	31	222.60	8	222.06	222.50	23	12,863	0.18%
2020/12/25	20	225.80	17	225.38	223.00	3	12,777	0.02%
2020/12/24	23	231.70	33.2	233.52	227.00	-10.2	12,763	-0.08%
2020/12/23	12	217.92	10	219.70	220.50	2	12,322	0.02%
2020/12/22	21	219.02	8	221.44	215.50	13	12,237	0.11%
2020/12/21	15	219.90	21	218.76	221.50	-6	12,204	-0.05%
2020/12/18	36.2	227.90	9.6	223.99	222.50	26.6	12,012	0.22%
2020/12/17	50.6	224.07	58.3	226.68	230.00	-7.7	11,871	-0.06%
2020/12/16	17	231.29	19.1	230.75	230.50	-2.1	11,616	-0.02%
2020/12/15	62.1	234.24	47	229.06	223.00	15.1	11,399	0.13%
2020/12/14	9	239.67	6	240.25	237.50	3	11,035	0.03%
2020/12/11	57	240.33	66.1	242.70	242.00	-9.1	10,796	-0.08%
2020/12/10	57	236.61	57	237.68	235.00	0	10,109	0.00%
2020/12/09	15	222.60	122.5	226.86	230.00	-107.5	9,196	-1.17%	大賣/鉅額交易
2020/12/08	12	209.13	16	210.13	209.50	-4	8,527	-0.05%
2020/12/07	15.3	209.97	32.2	210.50	208.50	-16.9	8,444	-0.20%
2020/12/04	6	202.67	28	202.36	203.00	-22	8,179	-0.27%
2020/12/03	15.2	201.40	48.7	203.41	201.50	-33.5	8,149	-0.41%
2020/12/02	19	199.71	5	198.90	199.00	14	7,986	0.18%
2020/12/01	81	201.10	50	201.51	202.00	31	7,892	0.39%
2020/11/30	5	193.40	10	194.75	194.50	-5	7,538	-0.07%
2020/11/27	0	0.00	8	190.69	192.00	-8	7,410	-0.11%
2020/11/26	6	185.00	12	187.17	188.50	-6	7,376	-0.08%
2020/11/25	16	188.91	11	187.09	184.50	5	7,356	0.07%
2020/11/24	39	195.12	40	196.44	191.50	-1	7,075	-0.01%
2020/11/23	22	192.32	17	192.94	193.50	5	6,789	0.07%
2020/11/20	22	193.36	22.1	192.94	191.50	-0.1	6,696	0.00%
2020/11/19	3	189.00	11	189.91	189.00	-8	6,377	-0.13%
2020/11/18	25	187.86	24	187.69	187.50	1	6,377	0.02%
2020/11/17	13.4	187.85	3	188.50	187.00	10.4	6,428	0.16%
2020/11/16	32	188.44	9	189.67	188.00	23	6,612	0.35%
2020/11/13	8	186.00	8	187.19	187.00	0	6,632	0.00%
2020/11/12	14.1	186.47	34.1	186.81	185.00	-20	6,658	-0.30%
2020/11/11	12.1	185.92	12.1	185.62	186.00	0	6,606	0.00%
2020/11/10	37	183.41	18	183.83	182.00	19	6,482	0.29%
2020/11/09	2	182.50	16.1	181.54	182.50	-14.1	6,362	-0.22%
2020/11/06	10	179.55	5	180.50	178.00	5	6,352	0.08%
2020/11/05	14	180.54	3	180.83	179.00	11	6,388	0.17%
2020/11/04	61	179.57	30.2	181.37	181.00	30.8	6,223	0.49%
2020/11/03	23	178.00	44.1	177.66	181.50	-21.1	5,801	-0.36%
2020/11/02	0.1	164.25	2	164.50	165.00	-1.9	5,313	-0.04%
2020/10/30	1	165.00	6	162.25	163.50	-5	5,458	-0.09%
2020/10/28	7.2	163.92	1	166.00	163.50	6.2	5,538	0.11%
2020/10/27	9	163.67	5	164.80	165.00	4	5,539	0.07%
2020/10/26	3	164.00	10	164.40	166.50	-7	5,445	-0.13%
2020/10/23	5	161.10	5	161.40	161.50	0	5,402	0.00%
2020/10/22	3	161.17	0	0.00	161.50	3	5,545	0.05%
2020/10/21	1	163.50	3	163.00	161.50	-2	5,600	-0.04%
2020/10/20	2	161.00	2	162.75	161.50	0	5,642	0.00%
2020/10/19	2	161.25	2	162.50	162.00	0	5,724	0.00%
2020/10/16	1	159.50	6	162.33	161.00	-5	5,802	-0.09%
2020/10/14	3	161.50	2	161.50	161.00	1	5,790	0.02%
2020/10/13	12	160.38	41	162.11	162.00	-29	5,807	-0.50%
2020/10/12	4	160.38	3	160.83	159.50	1	5,768	0.02%
2020/10/08	31	162.03	1	160.50	161.00	30	5,769	0.52%
2020/10/07	5	159.20	3	160.50	159.00	2	5,777	0.03%
2020/10/06	4	158.75	6	159.50	159.50	-2	5,807	-0.03%
2020/10/05	9	155.22	12	156.17	156.50	-3	5,843	-0.05%
2020/09/30	8	150.75	16	152.72	154.50	-8	5,814	-0.14%
2020/09/29	11	153.73	12	153.17	151.00	-1	5,853	-0.02%
2020/09/28	51	147.35	7	147.64	148.50	44	5,887	0.75%
2020/09/25	16	147.03	19	146.39	146.00	-3	5,970	-0.05%
2020/09/24	9	151.39	30	153.50	149.00	-21	5,947	-0.35%
2020/09/23	8	157.50	1	158.00	157.00	7	5,876	0.12%
2020/09/22	4	158.88	36	158.86	158.50	-32	5,928	-0.54%
2020/09/18	0.5	164.50	1	164.00	164.50	-0.5	6,246	-0.01%
2020/09/17	9	164.22	8	164.94	164.00	1	6,368	0.02%
2020/09/16	11	163.23	5	162.20	163.00	6	6,435	0.09%
2020/09/15	0	0.00	45	164.00	163.00	-45	6,521	-0.69%
2020/09/14	1	164.00	15	162.80	165.00	-14	6,601	-0.21%
2020/09/11	4	159.50	3	160.50	160.00	1	6,582	0.02%
2020/09/10	20	161.40	2	161.75	159.50	18	6,679	0.27%
2020/09/09	10	158.95	2	160.75	161.50	8	6,778	0.12%
2020/09/08	32	159.61	6	160.50	160.00	26	6,772	0.38%
2020/09/07	1	159.50	1	156.50	156.50	0	6,783	0.00%
2020/09/04	3	158.50	0	0.00	159.00	3	6,895	0.04%
2020/09/03	0	0.00	7	162.14	161.50	-7	6,955	-0.10%
2020/09/02	6	162.08	0	0.00	160.50	6	6,998	0.09%
2020/09/01	102.6	159.69	1	160.50	161.50	101.6	7,127	1.43%	大買/鉅額交易
2020/08/31	0.1	161.00	2	161.50	160.00	-1.9	7,378	-0.03%
2020/08/25	2	163.75	0	0.00	163.50	2	8,056	0.02%
2020/08/24	11	164.27	109	162.11	162.50	-98	8,121	-1.21%	大賣/
2020/08/21	9	164.50	6	163.83	165.00	3	8,124	0.04%
2020/08/20	17	163.71	7	166.50	161.50	10	8,160	0.12%
2020/08/19	13	177.92	3	182.00	176.00	10	8,130	0.12%
2020/08/18	13	184.69	8.1	184.98	184.00	4.9	8,084	0.06%
2020/08/17	3	184.33	17	183.56	183.50	-14	8,076	-0.17%
2020/08/14	4	178.88	9	180.72	181.50	-5	8,029	-0.06%
2020/08/13	8	182.06	6	181.42	179.00	2	8,198	0.02%
2020/08/12	5.1	180.53	13	181.50	182.00	-7.9	8,302	-0.10%
2020/08/11	27	180.06	13	180.77	179.00	14	8,376	0.17%
2020/08/10	10	177.70	4	176.38	176.00	6	8,391	0.07%
2020/08/07	10	181.95	16	181.91	179.00	-6	8,543	-0.07%
2020/08/06	22	179.55	2	180.00	178.50	20	8,603	0.23%
2020/08/05	8	183.50	21	183.74	184.50	-13	8,766	-0.15%
2020/08/04	9	180.39	25	180.94	181.00	-16	8,672	-0.18%
2020/08/03	5	181.80	9	181.39	180.00	-4	8,730	-0.05%
2020/07/31	5	175.10	6	176.34	175.50	-1	8,734	-0.01%
2020/07/30	10	175.10	20	176.40	177.00	-10	8,851	-0.11%
2020/07/29	7	173.71	6	175.42	174.00	1	9,332	0.01%
2020/07/28	23	178.50	18	181.28	175.00	5	9,540	0.05%
2020/07/27	12	178.42	12	179.96	181.50	0	9,628	0.00%
2020/07/24	5	178.30	3	179.67	177.00	2	9,761	0.02%
2020/07/23	16	182.81	2	180.00	180.00	14	10,102	0.14%
2020/07/22	6	181.83	7	182.21	185.00	-1	10,574	-0.01%
2020/07/21	0.1	179.50	13	180.54	179.00	-13	10,873	-0.12%
2020/07/20	9	175.50	8	176.13	177.00	1	11,391	0.01%
2020/07/17	10	178.05	3	178.83	176.00	7	11,964	0.06%
2020/07/16	10	178.25	8	178.88	177.50	2	12,172	0.02%
2020/07/15	5	179.30	3	177.50	177.50	2	12,433	0.02%
2020/07/14	11	179.95	5	178.80	178.00	6	12,817	0.05%
2020/07/13	9.1	179.46	11	180.73	181.50	-2	13,201	-0.01%
2020/07/10	2	180.00	3	180.83	178.50	-1	13,593	-0.01%
2020/07/09	5	183.40	3	183.33	182.00	2	13,630	0.01%
2020/07/08	11	185.95	5	184.70	184.50	6	13,662	0.04%
2020/07/07	16	184.78	10	184.75	183.50	6	13,673	0.04%
2020/07/06	4	180.38	7	181.21	182.50	-3	13,995	-0.02%
2020/07/03	5	179.80	5	181.20	179.00	0	14,388	0.00%
2020/07/02	4	179.88	7.1	181.07	181.00	-3.1	14,620	-0.02%
2020/07/01	8	179.94	4	179.88	179.00	4	14,870	0.03%
2020/06/30	16	179.22	15	178.57	179.00	1	14,917	0.01%
2020/06/29	6	184.75	5	183.90	184.00	1	14,871	0.01%
2020/06/24	15	189.57	7	190.86	188.50	8	14,940	0.05%
2020/06/23	4.1	189.30	6	190.33	189.50	-1.9	15,073	-0.01%
2020/06/22	45	188.36	8	188.38	187.00	37	15,190	0.24%
2020/06/19	31	188.85	10	189.60	187.00	21	15,381	0.14%
2020/06/18	46	189.12	9	188.50	190.00	37	15,488	0.24%
2020/06/17	7	188.00	104	186.77	187.50	-97	15,610	-0.62%	大賣/
2020/06/16	21	187.12	25	189.50	189.50	-4	15,707	-0.03%
2020/06/15	6	187.25	7	187.86	184.50	-1	15,896	-0.01%
2020/06/12	5	184.50	6	185.92	188.00	-1	16,091	-0.01%
2020/06/11	24	192.65	17	190.74	189.50	7	16,390	0.04%
2020/06/10	9	197.94	7	199.71	196.50	2	16,600	0.01%
2020/06/09	10	197.55	16.1	197.47	197.50	-6.1	16,865	-0.04%
2020/06/08	20.1	198.82	9	198.83	197.00	11.1	17,158	0.06%
2020/06/05	46	202.02	10	200.10	198.50	36	17,252	0.21%
2020/06/04	16	203.13	49.2	202.66	206.00	-33.2	17,272	-0.19%
2020/06/03	4.1	193.65	13	193.70	194.50	-8.9	17,049	-0.05%
2020/06/02	94	190.45	3	192.33	190.00	91	17,052	0.53%
2020/06/01	66	192.32	12	190.75	192.50	54	17,151	0.31%
2020/05/29	6	186.75	6	187.92	187.00	0	17,327	0.00%
2020/05/28	12	190.88	5	188.90	187.50	7	17,442	0.04%
2020/05/27	4	189.88	7	190.57	191.00	-3	17,657	-0.02%
2020/05/26	17	192.06	11	192.64	188.00	6	17,910	0.03%
2020/05/25	6	182.33	9	182.06	188.00	-3	18,219	-0.02%
2020/05/22	10	187.20	26	184.42	184.00	-16	18,793	-0.09%
2020/05/21	11	189.82	26	188.54	190.00	-15	18,843	-0.08%
2020/05/20	12	190.88	8.2	191.40	189.00	3.8	18,938	0.02%
2020/05/19	12	186.92	23	189.39	190.50	-11	18,858	-0.06%
2020/05/18	19.1	184.16	72	185.42	183.00	-53	18,940	-0.28%
2020/05/15	22	188.98	119	189.38	189.00	-97	19,093	-0.51%	大賣/
2020/05/14	17	192.85	68	195.21	189.00	-51	19,045	-0.27%
2020/05/13	11	195.05	116	195.50	199.50	-105	19,036	-0.55%	大賣/鉅額交易
2020/05/12	46.2	199.77	16	199.66	197.50	30.2	19,007	0.16%
2020/05/11	5	205.30	5	207.10	205.00	0	18,959	0.00%
2020/05/08	24	205.44	4	205.13	203.50	20	19,158	0.10%
2020/05/07	19	207.68	14	207.14	207.00	5	19,294	0.03%
2020/05/06	13	208.00	9	207.28	207.50	4	19,312	0.02%
2020/05/05	21	211.57	53	212.34	207.50	-32	19,402	-0.16%
2020/05/04	23	204.24	14	207.00	209.00	9	19,276	0.05%
2020/04/30	28	213.34	11	214.45	213.00	17	19,328	0.09%
2020/04/29	23	213.28	6	213.75	211.00	17	19,352	0.09%
2020/04/28	53	215.93	22	216.48	213.50	31	19,384	0.16%
2020/04/27	73	215.82	49.1	214.12	215.00	24	19,184	0.12%
2020/04/24	24	207.73	27	207.20	207.50	-3	18,697	-0.02%
2020/04/23	40	208.94	36	211.04	205.00	4	18,434	0.02%
2020/04/22	38	198.33	68	204.12	211.00	-30	18,035	-0.17%
2020/04/21	25	194.76	17	193.41	192.00	8	17,693	0.05%
2020/04/20	14	197.07	45	196.26	200.00	-31	17,741	-0.17%
2020/04/17	49	199.03	27	200.04	193.50	22	17,751	0.12%
2020/04/16	46	200.35	16.4	199.84	199.00	29.6	17,530	0.17%
2020/04/15	5	193.20	61	192.25	198.00	-56	17,374	-0.32%
2020/04/14	7	178.71	11	179.41	180.00	-4	17,456	-0.02%
2020/04/13	17	176.74	14	177.93	174.50	3	17,915	0.02%
2020/04/10	9	182.50	1	183.00	180.00	8	18,155	0.04%
2020/04/09	75	186.56	31	186.71	181.00	44	18,667	0.24%
2020/04/08	31	177.73	24	177.35	185.00	7	18,527	0.04%
2020/04/07	9	169.56	21	170.17	168.50	-12	18,612	-0.06%
2020/04/06	24	164.92	18	165.56	166.50	6	18,729	0.03%
2020/04/01	20	161.05	10	161.10	162.50	10	18,774	0.05%
2020/03/31	18	162.81	3	163.83	161.00	15	18,878	0.08%
2020/03/30	7	161.21	23	157.20	162.00	-16	19,090	-0.08%
2020/03/27	17	165.18	14	166.79	160.50	3	19,672	0.02%
2020/03/26	26	161.63	23	161.41	164.50	3	19,550	0.02%
2020/03/25	82	167.24	19	167.26	164.00	63	19,704	0.32%
2020/03/24	35	157.36	3	157.50	159.00	32	19,454	0.16%
2020/03/23	46	139.97	14	139.04	146.50	32	19,318	0.17%
2020/03/20	35	140.33	50	138.48	143.50	-15	19,226	-0.08%
2020/03/19	26	136.48	62	133.10	130.50	-36	19,156	-0.19%
2020/03/18	50	151.31	14	147.64	144.50	36	18,968	0.19%
2020/03/17	13	152.54	13	153.50	150.00	0	18,798	0.00%
2020/03/16	15	167.60	9	163.06	156.50	6	18,542	0.03%
2020/03/13	19	161.34	24	162.33	168.00	-5	18,267	-0.03%
2020/03/12	23	185.89	25	183.38	178.50	-2	18,186	-0.01%
2020/03/11	24	202.23	39	198.85	197.00	-15	18,095	-0.08%
2020/03/10	19	197.63	21	199.79	206.00	-2	17,973	-0.01%
2020/03/09	22	201.91	16	201.31	198.50	6	17,818	0.03%
2020/03/06	14	209.50	6	209.50	209.00	8	17,862	0.04%
2020/03/05	45	213.39	25	214.40	214.00	20	17,826	0.11%
2020/03/04	35	209.19	17	208.35	210.50	18	17,700	0.10%
2020/03/03	18	221.97	13	221.92	217.00	5	17,473	0.03%
2020/03/02	15	211.03	17	215.94	218.00	-2	17,411	-0.01%
2020/02/27	62	221.97	28	218.34	213.00	34	17,278	0.20%
2020/02/26	96	239.15	52	232.96	228.50	44	16,976	0.26%
2020/02/25	26	247.73	36.1	247.70	248.50	-10.1	16,459	-0.06%
2020/02/24	8	235.44	19.1	238.14	241.00	-11.1	15,814	-0.07%
2020/02/21	10	237.25	22.1	238.75	239.50	-12.1	15,703	-0.08%
2020/02/20	8	236.31	15	237.43	236.50	-7	15,544	-0.05%
2020/02/19	20	233.73	11	234.95	235.00	9	15,441	0.06%
2020/02/18	17	241.26	28	243.95	235.00	-11	15,240	-0.07%
2020/02/17	14	239.96	9	240.56	239.00	5	15,009	0.03%
2020/02/14	5	239.50	9	239.22	242.00	-4	15,180	-0.03%
2020/02/13	28	239.38	0	0.00	235.50	28	15,116	0.19%
2020/02/12	12	242.71	13.1	242.46	242.50	-1.1	15,200	-0.01%
2020/02/11	4	239.38	22.1	239.53	241.00	-18.1	15,113	-0.12%
2020/02/10	12	227.38	16.5	230.40	228.50	-4.5	14,959	-0.03%
2020/02/07	13	236.31	10	238.60	235.00	3	14,822	0.02%
2020/02/06	12	239.83	8	239.75	238.50	4	14,716	0.03%
2020/02/05	10	238.60	21	240.17	234.50	-11	14,526	-0.08%
2020/02/04	12	228.08	27	230.54	236.00	-15	14,414	-0.10%
2020/02/03	18	207.11	36	209.79	216.50	-18	14,334	-0.13%
2020/01/31	25.1	208.49	24	211.67	210.50	1.1	14,243	0.01%
2020/01/30	22	210.73	9	210.94	209.00	13	14,090	0.09%
2020/01/20	7	229.36	5	230.90	232.00	2	13,931	0.01%
2020/01/17	10	234.05	2	232.25	229.50	8	13,978	0.06%
2020/01/16	5	232.00	2	233.25	233.50	3	13,967	0.02%
2020/01/15	12	233.96	8	238.50	229.50	4	13,882	0.03%
2020/01/14	21	235.40	28	236.14	236.00	-7	13,684	-0.05%
2020/01/13	45.1	224.55	37	226.77	227.50	8.1	13,517	0.06%
2020/01/10	17.1	233.67	6	237.08	232.50	11.1	13,301	0.08%
2020/01/09	15	240.17	15	241.97	236.50	0	13,192	0.00%
2020/01/08	23	229.87	15	233.00	236.00	8	13,095	0.06%
2020/01/07	54.3	238.32	56	233.63	235.00	-1.7	12,912	-0.01%
2020/01/06	12	254.54	28	253.34	252.50	-16	12,570	-0.13%
2020/01/03	41.2	251.42	35	253.07	255.50	6.2	12,538	0.05%
2020/01/02	25	239.60	28	239.23	239.50	-3	12,203	-0.02%
2019/12/31	54	236.44	41	237.11	239.00	13	12,072	0.11%
2019/12/30	22	227.34	32	227.20	230.00	-10	11,647	-0.09%
2019/12/27	10	215.50	28	215.00	219.00	-18	11,373	-0.16%
2019/12/26	6	211.67	8	212.56	208.50	-2	11,297	-0.02%
2019/12/25	28	211.00	29	211.21	211.50	-1	11,741	-0.01%
2019/12/24	17	201.12	78	201.01	208.00	-61	11,801	-0.52%
2019/12/23	6	188.25	21	188.95	190.50	-15	11,530	-0.13%
2019/12/20	32	188.56	42	188.75	189.00	-10	11,406	-0.09%
2019/12/19	8	184.88	6	184.33	184.00	2	11,044	0.02%
2019/12/18	26	185.77	49	184.61	183.50	-23	11,011	-0.21%
2019/12/17	12	186.21	8	186.69	184.50	4	10,951	0.04%
2019/12/16	24	186.25	21	186.48	187.00	3	10,887	0.03%
2019/12/13	16	184.03	14.1	182.86	183.50	1.9	10,801	0.02%
2019/12/12	11	183.05	3	184.00	182.50	8	10,785	0.07%
2019/12/11	5	183.00	9	184.72	184.00	-4	10,705	-0.04%
2019/12/10	12	182.54	3	183.00	182.50	9	10,605	0.08%
2019/12/09	11	183.77	57	185.02	184.00	-46	10,564	-0.44%
2019/12/06	9	179.39	15	179.57	181.00	-6	10,324	-0.06%
2019/12/05	9	175.50	1	175.00	176.00	8	10,201	0.08%
2019/12/04	20	176.60	14	178.25	175.50	6	10,186	0.06%
2019/12/03	12	179.04	22	177.20	177.00	-10	10,186	-0.10%
2019/12/02	35	172.67	18	173.11	173.00	17	9,979	0.17%
2019/11/29	8	171.75	5	171.70	170.00	3	9,953	0.03%
2019/11/28	12	174.08	13	174.81	172.50	-1	10,108	-0.01%
2019/11/27	53	176.02	19	174.29	176.00	34	10,466	0.32%
2019/11/26	8	172.44	5	173.50	171.00	3	10,336	0.03%
2019/11/25	5	164.70	7	167.00	168.50	-2	10,219	-0.02%
2019/11/22	4	163.75	9	164.56	163.50	-5	10,157	-0.05%
2019/11/21	13	162.35	5	163.60	165.00	8	10,190	0.08%
2019/11/20	2	166.50	2	165.50	165.50	0	10,185	0.00%
2019/11/19	3	166.50	10	167.50	167.50	-7	10,176	-0.07%
2019/11/18	4	166.00	2	166.00	166.00	2	10,204	0.02%
2019/11/15	5	168.50	6	167.58	166.50	-1	10,232	-0.01%
2019/11/14	9	168.39	13	168.42	168.50	-4	10,269	-0.04%
2019/11/13	20	169.95	34	170.46	168.00	-14	10,203	-0.14%
2019/11/12	26	161.81	7	163.14	163.50	19	9,994	0.19%
2019/11/11	27	163.07	12	163.79	160.00	15	9,943	0.15%
2019/11/08	9	172.83	2	174.25	172.00	7	9,767	0.07%
2019/11/07	10	175.80	1	178.00	175.00	9	9,722	0.09%
2019/11/06	9	181.33	11	182.09	180.50	-2	9,754	-0.02%
2019/11/05	6	181.67	8.1	182.62	182.00	-2.1	9,853	-0.02%
2019/11/04	61	182.38	57	181.99	182.00	4	9,902	0.04%
2019/11/01	16	178.88	9	180.56	181.50	7	9,970	0.07%
2019/10/31	12	188.79	23	186.35	183.50	-11	9,818	-0.11%
2019/10/30	9	184.50	67	186.66	187.00	-58	9,665	-0.60%
2019/10/29	27	183.33	16	184.00	182.00	11	9,595	0.11%
2019/10/28	18	185.64	13	186.73	185.00	5	9,720	0.05%
2019/10/25	14	184.54	18	184.75	185.50	-4	9,791	-0.04%
2019/10/24	42	183.73	7	184.57	183.50	35	9,855	0.36%
2019/10/23	11	179.82	5	182.30	182.00	6	9,833	0.06%
2019/10/22	16	183.25	9	182.00	182.00	7	9,872	0.07%
2019/10/21	6	184.25	6	184.75	183.50	0	9,874	0.00%
2019/10/18	1	184.50	0	0.00	182.50	1	9,840	0.01%
2019/10/17	4	179.50	10	181.75	184.00	-6	9,817	-0.06%
2019/10/16	21	183.74	16	179.78	179.00	5	9,809	0.05%
2019/10/15	30	188.30	28	189.71	185.50	2	9,670	0.02%
2019/10/14	12	184.33	21	185.17	185.00	-9	9,462	-0.10%
2019/10/09	24	181.81	25	182.40	180.00	-1	9,319	-0.01%
2019/10/08	10	181.70	10	181.95	181.00	0	9,103	0.00%
2019/10/07	9	183.28	12	182.54	183.00	-3	8,885	-0.03%
2019/10/04	16	178.63	12	180.25	178.00	4	8,757	0.05%
2019/10/03	25	179.78	34	179.31	179.50	-9	8,774	-0.10%
2019/10/02	26	181.94	38	182.53	182.00	-12	8,740	-0.14%
2019/10/01	40.1	180.17	86	180.44	183.00	-45.9	8,641	-0.53%
2019/09/27	68	172.57	35	172.40	174.50	33	8,311	0.40%
2019/09/26	21	167.36	30	167.60	167.50	-9	8,065	-0.11%
2019/09/25	3	157.83	3	158.17	158.00	0	7,722	0.00%
2019/09/23	0	0.00	1	163.00	161.50	-1	7,927	-0.01%
2019/09/20	3	162.00	3	163.50	162.00	0	7,981	0.00%
2019/09/19	15	162.93	5	162.00	162.00	10	7,996	0.13%
2019/09/18	7	161.86	6	162.67	163.00	1	8,082	0.01%
2019/09/17	9	163.67	11	162.68	161.00	-2	8,147	-0.02%
2019/09/16	6	158.25	4	158.63	159.00	2	8,218	0.02%
2019/09/12	0	0.00	3	160.50	159.50	-3	8,653	-0.03%
2019/09/11	2	157.00	2	157.50	158.00	0	8,719	0.00%
2019/09/10	5	155.90	6	156.17	156.50	-1	8,749	-0.01%
2019/09/09	9	158.94	6	158.17	156.00	3	8,791	0.03%
2019/09/06	7	164.86	3	164.17	163.00	4	8,755	0.05%
2019/09/05	5	163.30	14	164.11	162.50	-9	8,689	-0.10%
2019/09/04	8	160.56	33	161.50	161.00	-25	8,600	-0.29%
2019/09/03	6	158.83	9	159.61	160.00	-3	8,645	-0.03%
2019/09/02	20	160.38	53	161.07	160.00	-33	8,683	-0.38%
2019/08/30	36	157.86	43	156.83	158.00	-7	8,695	-0.08%
2019/08/29	31	147.21	7	147.43	147.50	24	8,440	0.28%
2019/08/28	20	146.50	14	147.11	148.00	6	8,551	0.07%
2019/08/27	6	146.00	7	144.14	144.00	-1	8,604	-0.01%
2019/08/26	1	145.00	0	0.00	144.50	1	8,724	0.01%
2019/08/23	10	146.95	9	147.28	148.50	1	8,827	0.01%
2019/08/22	9	147.78	13	146.08	146.00	-4	8,935	-0.04%
2019/08/21	1	148.50	2	149.50	147.50	-1	8,975	-0.01%
2019/08/20	3	150.33	13	149.65	149.00	-10	9,017	-0.11%
2019/08/19	1	146.50	19	146.92	150.00	-18	9,090	-0.20%
2019/08/16	21	144.21	12	144.67	145.00	9	9,146	0.10%
2019/08/15	23	143.17	7	143.64	142.50	16	9,183	0.17%
2019/08/14	9	151.61	7	152.36	149.00	2	9,207	0.02%
2019/08/13	23	150.30	7	151.64	150.00	16	9,263	0.17%
2019/08/12	17	152.82	13	152.65	154.00	4	9,326	0.04%
2019/08/08	55	151.82	5	151.80	151.50	50	9,437	0.53%
2019/08/07	8	168.25	96	170.00	165.50	-88	9,453	-0.93%
2019/08/06	6	171.17	8	172.88	172.00	-2	9,510	-0.02%
2019/08/05	19	177.45	12	178.79	175.00	7	9,627	0.07%
2019/08/02	10	175.95	5	176.80	176.50	5	9,707	0.05%
2019/08/01	4	176.00	10	178.50	180.00	-6	9,725	-0.06%
2019/07/31	8	176.19	10	176.25	177.00	-2	9,796	-0.02%
2019/07/30	18	179.31	33	180.47	177.00	-15	9,848	-0.15%
2019/07/29	16	179.03	23	177.78	178.00	-7	9,823	-0.07%
2019/07/26	9	173.83	10	173.85	177.50	-1	9,832	-0.01%
2019/07/25	8	168.88	3	170.33	172.00	5	9,757	0.05%
2019/07/24	7	169.29	8	170.06	168.50	-1	9,869	-0.01%
2019/07/23	12	167.13	4	168.00	165.50	8	10,150	0.08%
2019/07/22	7	167.57	1	168.00	165.00	6	10,210	0.06%
2019/07/19	11	168.95	6	169.67	169.00	5	10,352	0.05%
2019/07/18	6	171.25	30	168.97	168.50	-24	10,435	-0.23%
2019/07/17	5	172.10	5	173.00	172.50	0	10,519	0.00%
2019/07/16	5	174.10	3	175.00	174.00	2	10,643	0.02%
2019/07/15	12	169.08	16	168.94	170.00	-4	10,683	-0.04%
2019/07/12	7	170.93	5	171.10	172.50	2	10,891	0.02%
2019/07/11	1	173.00	10	173.55	170.50	-9	11,136	-0.08%
2019/07/10	4	169.50	5	171.30	172.00	-1	11,227	-0.01%
2019/07/09	13	170.08	7	168.43	168.00	6	11,269	0.05%
2019/07/08	10	178.00	2	175.75	175.50	8	11,343	0.07%
2019/07/05	18	180.11	8	179.50	180.00	10	11,643	0.09%
2019/07/04	6	180.50	9	180.56	181.00	-3	11,724	-0.03%
2019/07/03	7	173.21	8	174.13	173.50	-1	11,837	-0.01%
2019/07/02	7	171.79	11	172.55	172.00	-4	11,794	-0.03%
2019/07/01	6	170.92	20	169.23	169.50	-14	11,839	-0.12%
2019/06/28	2	163.00	10	164.60	164.00	-8	11,765	-0.07%
2019/06/27	5	164.10	4	165.00	164.00	1	12,070	0.01%
2019/06/26	7	162.71	7	163.86	163.00	0	12,199	0.00%
2019/06/25	7	165.50	4	162.50	162.50	3	12,310	0.02%
2019/06/24	1	166.00	1	167.00	167.00	0	12,404	0.00%
2019/06/21	15	164.40	3	162.50	162.00	12	12,386	0.10%
2019/06/20	27	165.19	35	164.40	165.50	-8	12,365	-0.06%
2019/06/19	3	155.50	7	155.14	155.00	-4	12,199	-0.03%
2019/06/18	11	154.77	4	152.50	152.00	7	12,204	0.06%
2019/06/17	2	153.50	2	153.50	155.00	0	12,313	0.00%
2019/06/14	3	150.00	5	152.10	151.00	-2	12,334	-0.02%
2019/06/13	11	150.45	15	149.80	149.50	-4	12,405	-0.03%
2019/06/12	2	150.00	4	151.38	152.00	-2	12,688	-0.02%
2019/06/11	8	147.94	8	149.06	151.00	0	12,806	0.00%
2019/06/10	0	0.00	4	149.75	150.00	-4	12,812	-0.03%
2019/06/06	25	148.84	35	150.67	146.50	-10	12,917	-0.08%
2019/06/05	27	159.00	28	157.41	155.00	-1	12,844	-0.01%
2019/06/04	25	160.10	13	160.00	158.50	12	12,875	0.09%
2019/06/03	4	157.88	4	158.38	157.00	0	12,920	0.00%
2019/05/31	10	158.80	5	158.60	159.00	5	12,944	0.04%
2019/05/30	7	159.57	5	157.20	156.00	2	12,919	0.02%
2019/05/29	7	160.07	6	158.67	160.50	1	12,979	0.01%
2019/05/28	3	153.50	3	154.50	156.00	0	13,367	0.00%
2019/05/27	6	155.00	6	154.42	153.50	0	13,712	0.00%
2019/05/24	7	157.36	7	156.50	154.00	0	13,955	0.00%
2019/05/23	3	159.00	13	158.12	157.00	-10	14,456	-0.07%
2019/05/22	4	166.63	3	166.33	164.00	1	14,594	0.01%
2019/05/21	6	166.25	10	165.45	167.50	-4	14,954	-0.03%
2019/05/20	15	165.27	5	166.20	163.50	10	15,046	0.07%
2019/05/17	6	164.08	4	164.88	164.00	2	15,252	0.01%
2019/05/16	10	167.55	7	165.07	164.00	3	15,513	0.02%
2019/05/15	19	169.63	10	170.00	170.50	9	15,760	0.06%
2019/05/14	11	159.27	11	162.36	166.00	0	16,282	0.00%
2019/05/13	16	170.28	16	167.44	163.00	0	16,483	0.00%
2019/05/10	20	174.75	10	175.25	176.00	10	16,440	0.06%
2019/05/09	15	178.40	28	176.41	174.00	-13	16,346	-0.08%
2019/05/08	7	177.29	14	178.75	180.50	-7	16,422	-0.04%
2019/05/07	12	182.00	8	183.25	180.50	4	16,671	0.02%
2019/05/06	12	181.83	18	182.36	180.00	-6	16,917	-0.04%
2019/05/03	18	188.81	20	187.55	187.50	-2	16,800	-0.01%
2019/05/02	13	188.35	9	188.83	190.00	4	16,783	0.02%
2019/04/30	21	185.69	19	185.13	189.00	2	16,826	0.01%
2019/04/29	70	190.28	33	189.02	185.00	37	16,806	0.22%
2019/04/26	11	205.05	10	206.60	204.50	1	16,612	0.01%
2019/04/25	17	202.41	23	203.72	209.00	-6	16,732	-0.04%
2019/04/24	16	212.84	3	212.83	208.50	13	16,749	0.08%
2019/04/23	12	214.63	2	212.75	212.50	10	16,918	0.06%
2019/04/22	24	225.83	17	220.24	218.00	7	16,877	0.04%
2019/04/19	14	223.29	29	223.00	224.00	-15	17,096	-0.09%
2019/04/18	29	224.59	58	223.97	220.50	-29	17,259	-0.17%
2019/04/17	35	225.51	56	221.16	225.00	-21	17,397	-0.12%
2019/04/16	38	214.47	25	214.32	213.00	13	17,193	0.08%
2019/04/15	14	211.07	6	210.75	212.00	8	17,210	0.05%
2019/04/12	19	207.97	17	208.03	206.00	2	17,431	0.01%
2019/04/11	19	209.42	45	211.34	207.00	-26	17,404	-0.15%
2019/04/10	15	205.70	8	205.13	204.00	7	17,108	0.04%
2019/04/09	11	203.32	25	204.44	206.00	-14	17,053	-0.08%
2019/04/08	14	198.36	4	199.13	195.00	10	16,913	0.06%
2019/04/03	7	196.93	15	196.70	196.00	-8	17,042	-0.05%
2019/04/02	23	193.54	3	193.50	192.00	20	17,040	0.12%
2019/04/01	12	194.79	7	197.21	193.00	5	17,076	0.03%
2019/03/29	14	200.14	36	198.75	200.00	-22	16,838	-0.13%
2019/03/28	20	195.70	14	196.39	195.00	6	17,083	0.04%
2019/03/27	5	195.20	19	193.55	197.00	-14	17,277	-0.08%
2019/03/26	8	189.63	12	190.50	190.50	-4	17,363	-0.02%
2019/03/25	7	187.64	16	188.47	188.00	-9	17,546	-0.05%
2019/03/22	29	194.16	23	194.26	194.50	6	17,700	0.03%
2019/03/21	5	189.70	9	191.33	192.00	-4	17,885	-0.02%
2019/03/20	2	189.50	20	189.80	190.00	-18	18,320	-0.10%
2019/03/19	11	187.86	6	187.83	187.00	5	18,539	0.03%
2019/03/18	11	190.55	13	190.92	189.00	-2	19,030	-0.01%
2019/03/15	16	186.97	39	187.47	187.00	-23	19,336	-0.12%
2019/03/14	18	184.89	18	185.14	183.00	0	19,702	0.00%
2019/03/13	8	182.19	5	183.00	185.00	3	20,134	0.01%
2019/03/12	12	181.38	9	183.67	180.00	3	20,526	0.01%
2019/03/11	6	176.33	4	178.38	181.00	2	21,051	0.01%
2019/03/08	15	174.73	25	173.70	178.00	-10	21,080	-0.05%
2019/03/07	17	180.35	13	180.42	178.00	4	21,465	0.02%
2019/03/06	12	183.67	11	183.82	183.00	1	21,878	0.00%
2019/03/05	10	183.15	6	183.58	182.50	4	22,386	0.02%
2019/03/04	25	182.34	21	182.57	186.00	4	22,659	0.02%
2019/02/27	64	184.71	72	184.52	181.00	-8	22,734	-0.04%
2019/02/26	59	199.18	47	200.30	194.50	12	22,660	0.05%
2019/02/25	93	199.87	57	200.37	199.00	36	22,927	0.16%
2019/02/22	63.2	200.41	64	199.85	197.00	-0.8	23,165	0.00%
2019/02/21	22	193.32	20	194.95	197.50	2	23,107	0.01%
2019/02/20	30	195.18	38.2	195.84	193.00	-8.2	23,293	-0.04%
2019/02/19	18	190.11	17	190.53	188.50	1	23,828	0.00%
2019/02/18	19	189.13	12	189.92	189.00	7	24,253	0.03%
2019/02/15	38	190.14	13	185.81	184.50	25	24,650	0.10%
2019/02/14	20	197.88	7.7	196.65	195.50	12.3	24,932	0.05%
2019/02/13	14	194.61	30	194.78	198.50	-16	25,261	-0.06%
2019/02/12	21	178.05	36	178.11	180.50	-15	25,494	-0.06%
2019/02/11	13	171.96	3	173.00	171.00	10	25,993	0.04%
2019/01/30	16	172.06	14	172.00	171.00	2	26,747	0.01%
2019/01/29	21	170.38	23	170.83	171.50	-2	27,304	-0.01%
2019/01/28	36	178.07	46	177.25	174.50	-10	27,836	-0.04%
2019/01/25	24	170.27	35	171.74	175.00	-11	28,164	-0.04%
2019/01/24	1	167.00	3	166.67	164.00	-2	28,323	-0.01%
2019/01/23	8	161.94	7	163.36	166.00	1	28,942	0.00%
2019/01/22	19	165.79	17	164.06	163.00	2	29,421	0.01%
2019/01/21	7	169.64	15	170.20	168.00	-8	29,895	-0.03%
2019/01/18	9	164.89	12.2	164.57	166.00	-3.2	30,475	-0.01%
2019/01/17	16	165.28	10	164.10	162.50	6	30,799	0.02%
2019/01/16	49	162.82	42	162.96	164.00	7	31,293	0.02%
2019/01/15	14	160.32	25	160.78	162.50	-11	31,574	-0.03%
2019/01/14	10	155.35	12	156.50	156.50	-2	31,733	-0.01%
2019/01/11	25	157.58	31	157.87	155.00	-6	32,236	-0.02%
2019/01/10	24	156.13	12	155.08	154.50	12	32,511	0.04%
2019/01/09	12	158.79	25	155.76	157.50	-13	32,654	-0.04%
2019/01/08	2	146.50	2	146.50	146.00	0	32,780	0.00%
2019/01/07	7	146.86	8	146.56	148.00	-1	33,249	0.00%
2019/01/04	215	137.89	221	139.45	140.00	-6	33,772	-0.02%	大買/大賣/
2019/01/03	36	151.58	28	149.27	144.50	8	33,796	0.02%
2019/01/02	14	155.11	33	153.35	154.00	-19	34,304	-0.06%
2018/12/28	16	157.44	59	157.60	154.00	-43	35,035	-0.12%
2018/12/27	13	155.81	25	156.54	156.50	-12	35,617	-0.03%
2018/12/26	20	157.18	15	153.93	149.50	5	35,767	0.01%
2018/12/25	11	153.36	9	154.67	155.00	2	35,793	0.01%
2018/12/24	8	158.13	8	158.81	160.00	0	36,010	0.00%
2018/12/22	9	157.11	8	157.94	158.00	1	36,221	0.00%
2018/12/21	22	154.16	45	158.27	160.00	-23	36,796	-0.06%
2018/12/20	29	160.05	5	157.80	155.50	24	36,824	0.07%
2018/12/19	15	162.73	16	163.59	162.00	-1	36,803	0.00%
2018/12/18	17	161.24	11	160.55	160.50	6	36,925	0.02%
2018/12/17	12	162.83	10	164.60	165.00	2	37,183	0.01%
2018/12/14	22	159.98	30	160.07	165.50	-8	37,578	-0.02%
2018/12/13	42	168.51	25	168.70	164.00	17	37,772	0.05%
2018/12/12	59	171.73	27	172.35	172.50	32	37,705	0.08%
2018/12/11	751	167.15	747	167.57	167.50	4	37,633	0.01%	大買/大賣/
2018/12/10	456	172.70	447	173.23	167.50	9	37,694	0.02%	大買/大賣/
2018/12/07	292	183.65	317	184.83	184.50	-25	37,629	-0.07%	大買/大賣/
2018/12/06	493	199.69	454	186.78	183.50	39	37,420	0.10%	大買/大賣/
2018/12/05	428	201.77	442	203.84	203.50	-14	37,372	-0.04%	大買/大賣/
2018/12/04	56	210.47	72	210.34	210.50	-16	37,491	-0.04%
2018/12/03	7	201.71	25	204.70	206.00	-18	37,334	-0.05%
2018/11/30	60.1	183.62	62.1	184.88	187.50	-2	37,672	-0.01%
2018/11/29	66	182.56	39	183.65	179.00	27	37,535	0.07%
2018/11/28	18	178.25	45	177.42	178.00	-27	37,692	-0.07%
2018/11/27	18	168.31	36	170.07	172.50	-18	37,412	-0.05%
2018/11/26	22	164.70	21	166.19	167.00	1	37,304	0.00%
2018/11/23	35	165.21	19	163.11	162.00	16	37,320	0.04%
2018/11/22	52	173.74	42	172.00	165.50	10	37,269	0.03%
2018/11/21	52	167.38	35	167.07	172.50	17	37,278	0.05%
2018/11/20	37	165.89	36	165.90	164.00	1	37,202	0.00%
2018/11/19	20	167.10	14	167.64	166.50	6	37,144	0.02%
2018/11/16	40	168.64	50	169.63	165.50	-10	37,004	-0.03%
2018/11/15	21	160.95	18	162.17	164.00	3	36,272	0.01%
2018/11/14	23	159.93	21	160.07	158.00	2	36,215	0.01%
2018/11/13	14	146.25	17.7	148.03	157.00	-3.7	36,005	-0.01%
2018/11/12	270	156.77	313	153.97	154.00	-43	36,022	-0.12%	大買/大賣/
2018/11/09	39	157.64	43	158.28	162.00	-4	35,771	-0.01%
2018/11/08	32	160.20	23	160.67	154.00	9	35,269	0.03%
2018/11/07	46	148.91	33	147.05	156.00	13	34,929	0.04%
2018/11/06	37.1	150.49	30	149.38	142.00	7.1	34,452	0.02%
2018/11/05	39	156.99	23	157.24	157.50	16	34,168	0.05%
2018/11/02	24	155.60	28	154.23	157.50	-4	33,749	-0.01%
2018/11/01	5	139.00	16.1	140.08	143.50	-11.1	33,412	-0.03%
2018/10/31	10	124.95	36	128.19	130.50	-26	33,151	-0.08%
2018/10/30	27	124.87	8	122.19	119.00	19	32,659	0.06%
2018/10/29	21	127.45	23	129.24	131.50	-2	32,563	-0.01%
2018/10/26	36	129.31	37	128.93	127.00	-1	32,201	0.00%
2018/10/25	29	130.38	21	131.00	128.50	8	31,833	0.03%
2018/10/24	44.1	146.82	25	146.78	142.50	19.1	31,832	0.06%
2018/10/23	27	157.13	39	156.92	148.50	-12	31,323	-0.04%
2018/10/22	29	157.31	17	157.71	162.00	12	30,979	0.04%
2018/10/19	42	165.07	21	166.31	163.00	21	30,862	0.07%
2018/10/18	38	176.01	39	175.31	176.50	-1	30,534	0.00%
2018/10/17	33	174.32	34	175.75	170.50	-1	30,245	0.00%
2018/10/16	25	172.80	21	172.95	171.50	4	30,179	0.01%
2018/10/15	20	166.75	17	166.88	168.50	3	30,007	0.01%
2018/10/12	40	162.04	44	163.74	165.00	-4	29,748	-0.01%
2018/10/11	24	157.27	21	156.86	156.50	3	29,434	0.01%
2018/10/09	28	172.21	35	173.99	173.50	-7	29,344	-0.02%
2018/10/08	44	176.77	22	173.82	172.00	22	28,780	0.08%
2018/10/05	34	192.71	49	187.05	183.00	-15	28,198	-0.05%
2018/10/04	14	205.07	12	205.46	203.00	2	27,748	0.01%
2018/10/03	10	207.95	11	207.95	205.00	-1	27,498	0.00%
2018/10/02	16	215.03	6	214.17	208.00	10	27,455	0.04%
2018/10/01	23	211.65	21	210.60	211.50	2	27,457	0.01%
2018/09/28	29	212.19	25	213.76	213.00	4	27,546	0.01%
2018/09/27	74	218.95	26	219.62	212.00	48	27,105	0.18%
2018/09/26	30	228.30	13	235.50	227.00	17	26,961	0.06%
2018/09/25	27	233.20	14	235.11	234.50	13	27,071	0.05%
2018/09/21	23	232.63	16	230.19	235.00	7	27,043	0.03%
2018/09/20	31	222.48	31	224.19	223.00	0	26,835	0.00%
2018/09/19	58	237.38	122	232.35	221.50	-64	26,384	-0.24%	大賣/
2018/09/18	28	243.23	17.1	242.71	234.50	10.9	26,059	0.04%
2018/09/17	37.1	251.34	9	250.83	253.00	28.1	25,760	0.11%
2018/09/14	143	248.41	102	247.21	251.50	41	25,582	0.16%	大買/大賣/
2018/09/13	17	243.00	11	242.91	233.50	6	25,169	0.02%
2018/09/12	32	240.36	56	238.06	240.50	-24	25,005	-0.10%
2018/09/11	69	250.46	38	252.91	247.00	31	24,883	0.12%
2018/09/10	77	241.64	34	241.96	247.00	43	24,401	0.18%
2018/09/07	37	245.86	117	249.24	238.00	-80	23,974	-0.33%	大賣/
2018/09/06	60	262.63	36	265.81	256.50	24	23,467	0.10%
2018/09/05	23	276.35	18	279.00	267.00	5	23,089	0.02%
2018/09/04	57.1	282.33	48	283.89	283.50	9.1	22,846	0.04%
2018/09/03	34	298.97	47	291.78	283.50	-13	22,246	-0.06%
2018/08/31	29	309.62	25	309.24	314.50	4	22,018	0.02%
2018/08/30	40	315.20	32	314.11	312.50	8	22,071	0.04%
2018/08/29	68	309.89	57.2	312.23	315.00	10.8	21,949	0.05%
2018/08/28	119	313.37	99	306.96	303.00	20	21,744	0.09%	大買/
2018/08/27	21	299.48	17	300.24	308.50	4	21,249	0.02%
2018/08/24	49	274.62	67	275.61	280.50	-18	20,990	-0.09%
2018/08/23	55	267.26	51	272.58	264.00	4	21,241	0.02%
2018/08/22	34	277.76	22	278.64	275.00	12	21,312	0.06%
2018/08/21	29	279.86	22	281.59	282.50	7	21,310	0.03%
2018/08/20	24	265.06	73	268.90	278.50	-49	21,135	-0.23%
2018/08/17	69	274.80	37	277.77	261.00	32	21,063	0.15%
2018/08/16	17	260.94	33	258.02	270.00	-16	20,840	-0.08%
2018/08/15	31	244.81	69	247.31	245.50	-38	20,887	-0.18%
2018/08/14	47	249.20	46	245.37	252.00	1	20,817	0.00%
2018/08/13	76	259.64	77	249.48	244.00	-1	20,314	0.00%
2018/08/10	40	285.00	9	283.89	271.00	31	19,989	0.16%
2018/08/09	45	297.49	47	303.94	299.00	-2	19,664	-0.01%
2018/08/08	58	316.00	16	312.28	295.00	42	19,452	0.22%
2018/08/07	7	304.21	33	308.39	320.50	-26	19,197	-0.14%
2018/08/06	24	295.81	24	304.23	291.50	0	18,969	0.00%
2018/08/03	48	294.97	34	298.07	289.00	14	18,863	0.07%
2018/08/02	43	319.67	30	327.83	308.50	13	18,451	0.07%
2018/08/01	27	342.48	25.1	345.47	342.50	1.9	18,298	0.01%
2018/07/31	63	362.16	42	365.39	347.00	21	17,989	0.12%
2018/07/30	38	395.59	12	388.92	382.00	26	17,887	0.15%
2018/07/27	12	424.58	13	426.46	424.00	-1	18,156	-0.01%
2018/07/26	58	424.39	64.7	423.04	420.50	-6.7	18,569	-0.04%
2018/07/25	5	399.50	16	405.09	415.00	-11	18,642	-0.06%
2018/07/24	78	382.12	88	373.81	391.00	-10	18,778	-0.05%
2018/07/23	72	353.85	79	354.41	369.50	-7	18,700	-0.04%
2018/07/20	67	362.17	45	369.78	344.00	22	18,499	0.12%
2018/07/19	65	382.98	67	383.12	382.00	-2	18,355	-0.01%
2018/07/18	105	394.65	98	401.89	383.50	7	18,399	0.04%	大買/
2018/07/17	70	400.24	60	395.68	412.00	10	18,211	0.05%
2018/07/16	62	419.00	33	426.20	405.50	29	18,356	0.16%
2018/07/13	22	441.55	23	444.63	435.50	-1	18,736	-0.01%
2018/07/12	43	424.83	57	422.55	438.00	-14	18,883	-0.07%
2018/07/11	5	400.00	6	403.92	406.50	-1	19,266	-0.01%
2018/07/10	34	407.18	35	411.40	414.50	-1	19,343	-0.01%
2018/07/09	84	417.71	82	404.35	396.00	2	19,177	0.01%
2018/07/06	16	404.63	9	409.44	410.00	7	18,816	0.04%
2018/07/05	10	426.50	2	427.75	418.00	8	18,552	0.04%
2018/07/04	11	446.59	10	448.35	451.50	1	18,560	0.01%
2018/07/03	68	455.82	52	457.44	450.00	16	18,296	0.09%
2018/07/02	19	444.34	24	450.19	458.50	-5	17,979	-0.03%
2018/06/29	37	401.42	53	405.31	417.00	-16	17,729	-0.09%
2018/06/28	44	380.22	53	380.49	390.00	-9	17,478	-0.05%
2018/06/27	21	378.43	25	383.58	372.50	-4	17,477	-0.02%
2018/06/26	19	340.55	24	346.17	358.50	-5	17,256	-0.03%
2018/06/25	31	326.23	16	327.47	326.00	15	17,216	0.09%
2018/06/22	10	332.60	11	337.73	320.50	-1	17,293	-0.01%
2018/06/21	17.1	358.42	16	360.19	350.00	1.1	17,171	0.01%
2018/06/20	46	367.35	19	361.58	357.00	27	17,200	0.16%
2018/06/19	3	401.67	5	399.40	394.00	-2	17,286	-0.01%
2018/06/15	11	398.59	22	405.55	411.00	-11	17,344	-0.06%
2018/06/14	17	404.62	15	401.83	394.00	2	17,317	0.01%
2018/06/13	17	397.88	27.1	396.98	405.00	-10.1	17,391	-0.06%
2018/06/12	6.1	406.51	21	407.45	407.00	-14.9	17,416	-0.09%
2018/06/11	29	418.84	8	420.69	414.50	21	17,489	0.12%
2018/06/08	2	410.75	4	410.38	407.50	-2	17,540	-0.01%
2018/06/07	94	415.33	55.7	411.63	415.50	38.3	17,441	0.22%
2018/06/06	4	384.63	58	377.53	390.50	-54	17,153	-0.31%
2018/06/05	19	370.58	6	368.50	355.00	13	16,994	0.08%
2018/06/04	3	382.83	0.1	377.50	378.00	2.9	16,800	0.02%
2018/06/01	32	378.98	11	381.32	378.00	21	16,659	0.13%
2018/05/31	14	390.39	33	387.67	387.50	-19	16,539	-0.11%
2018/05/30	8	369.13	10.7	371.66	385.00	-2.7	15,925	-0.02%
2018/05/29	24	367.17	20	369.75	366.50	4	15,659	0.03%
2018/05/28	5	356.13	10.9	361.61	373.50	-5.9	15,466	-0.04%
2018/05/25	8	326.94	21	332.93	340.00	-13	15,140	-0.09%
2018/05/24	27	303.72	23	307.63	314.00	4	14,818	0.03%
2018/05/23	36	318.69	29	318.07	306.00	7	14,468	0.05%
2018/05/22	12	331.13	18	332.92	340.00	-6	13,948	-0.04%
2018/05/21	21	299.29	6	306.67	309.50	15	13,624	0.11%
2018/05/18	1.1	292.73	2	297.00	281.50	-0.9	13,546	-0.01%
2018/05/17	6	281.67	1	282.00	281.50	5	13,469	0.04%
2018/05/16	2	317.25	21	310.12	312.50	-19	13,429	-0.14%
2018/05/15	4	294.25	0	0.00	312.50	4	13,411	0.03%
2018/05/14	0	0.00	2.1	284.03	284.50	-2.1	13,411	-0.02%
2018/05/11	5	264.50	2.1	265.06	259.00	2.9	13,396	0.02%
2018/05/10	6	257.92	1	251.00	261.00	5	13,388	0.04%
2018/05/09	1	244.50	2	246.50	246.00	-1	13,324	-0.01%
2018/05/08	4	231.50	6	231.67	232.00	-2	13,264	-0.02%
2018/05/07	31	240.50	35	241.73	249.50	-4	13,232	-0.03%
2018/05/04	21	231.21	23	232.20	227.00	-2	12,909	-0.02%
2018/05/03	26	205.98	25	206.12	225.00	1	12,582	0.01%
2018/05/02	3	198.67	16	196.88	206.00	-13	12,074	-0.11%
2018/04/30	9	189.56	10	189.65	187.50	-1	11,809	-0.01%
2018/04/27	7	182.43	17	183.32	188.00	-10	11,518	-0.09%
2018/04/26	8	172.75	8.1	172.34	171.00	-0.1	11,358	0.00%
2018/04/25	6	174.17	4	174.50	168.00	2	11,272	0.02%
2018/04/24	10	179.05	9	181.44	172.00	1	11,178	0.01%
2018/04/23	3	180.00	4	179.25	180.00	-1	10,937	-0.01%
2018/04/20	23	176.00	21	170.33	164.00	2	10,913	0.02%
2018/04/19	17	177.56	30	176.55	181.00	-13	10,651	-0.12%
2018/04/18	28	162.98	14	160.82	169.00	14	10,175	0.14%
2018/04/17	21	154.17	37	152.70	157.50	-16	9,912	-0.16%
2018/04/16	15	139.20	27	140.09	145.50	-12	9,297	-0.13%
2018/04/13	9	132.28	7.2	132.21	132.50	1.8	9,036	0.02%
2018/04/12	6	129.00	2	128.25	128.00	4	8,959	0.04%
2018/04/11	14	130.82	5	130.90	129.00	9	8,959	0.10%
2018/04/10	10	126.20	23	128.07	129.50	-13	8,925	-0.15%
2018/04/09	13	119.92	10	120.10	122.00	3	8,811	0.03%
2018/04/03	6	118.83	7	119.71	120.00	-1	8,832	-0.01%
2018/04/02	6	121.83	6	120.75	121.50	0	8,763	0.00%
2018/03/31	4	120.75	10	119.90	120.00	-6	8,657	-0.07%
2018/03/30	15	120.60	12	122.08	119.00	3	8,711	0.03%
2018/03/29	3	116.00	6.3	117.44	118.50	-3.3	8,524	-0.04%
2018/03/28	4	114.75	5	114.50	115.00	-1	8,432	-0.01%
2018/03/27	1	117.00	12	116.79	119.50	-11	8,394	-0.13%
2018/03/26	4	111.75	10	112.85	111.00	-6	8,231	-0.07%
2018/03/23	15	117.03	16	116.44	112.50	-1	8,240	-0.01%
2018/03/22	18	120.36	17.6	121.53	119.50	0.4	8,166	0.00%
2018/03/21	0	0.00	26	112.65	112.50	-26	7,858	-0.33%
2018/03/20	17	111.32	5	111.00	109.50	12	7,735	0.16%
2018/03/19	3	110.50	13	109.42	110.00	-10	7,620	-0.13%
2018/03/16	11	106.82	16	107.19	105.00	-5	7,456	-0.07%
2018/03/15	6	100.92	11	104.14	106.00	-5	7,295	-0.07%
2018/03/14	26	97.57	40	99.86	98.50	-14	7,094	-0.20%
2018/03/13	9	95.18	7	96.24	96.00	2	6,960	0.03%
2018/03/12	1	95.30	3	94.83	95.40	-2	6,943	-0.03%
2018/03/09	2	93.05	0	0.00	93.00	2	6,918	0.03%
2018/03/08	0	0.00	4	94.38	94.00	-4	6,952	-0.06%
2018/03/07	11	94.03	9	93.67	93.10	2	6,963	0.03%
2018/03/06	9	95.78	4	95.70	95.10	5	6,992	0.07%
2018/03/05	1	94.90	10	94.04	93.80	-9	6,990	-0.13%
2018/03/02	14	90.84	6	90.92	91.10	8	6,972	0.12%
2018/03/01	4	88.73	5	88.60	89.90	-1	6,982	-0.01%
2018/02/27	10	87.21	11	88.38	86.40	-1	7,003	-0.01%
2018/02/26	3	87.40	1	87.60	87.50	2	7,019	0.03%
2018/02/23	27	87.38	16	86.63	83.30	11	6,937	0.16%
2018/02/22	2	85.45	0	0.00	85.70	2	6,866	0.03%
2018/02/21	5	85.86	1	87.60	86.40	4	6,865	0.06%
2018/02/12	2	83.60	0	0.00	83.60	2	6,864	0.03%
2018/02/09	9	84.33	6	83.55	84.20	3	6,924	0.04%
2018/02/08	0	0.00	8	87.88	88.00	-8	6,952	-0.12%
2018/02/07	0	0.00	1	90.20	89.20	-1	6,924	-0.01%
2018/02/06	12	90.87	8	88.93	87.30	4	6,841	0.06%
2018/02/05	0	0.00	7	91.41	96.20	-7	6,701	-0.10%
2018/02/02	8	97.74	6	100.50	95.80	2	6,646	0.03%
2018/02/01	5	97.66	0	0.00	98.00	5	6,548	0.08%
2018/01/31	3	97.10	2	98.30	98.30	1	6,512	0.02%
2018/01/30	13	96.85	2	98.50	97.50	11	6,446	0.17%
2018/01/29	7	96.77	4	95.68	98.00	3	6,372	0.05%
2018/01/26	5	92.10	7	94.47	92.20	-2	6,257	-0.03%
2018/01/25	1	95.30	3	95.47	95.40	-2	6,086	-0.03%
2018/01/24	2	97.30	6	100.07	98.30	-4	6,071	-0.07%
2018/01/23	3	104.50	6	100.42	100.00	-3	5,920	-0.05%
2018/01/22	4	106.00	8.3	106.55	108.50	-4.3	5,765	-0.07%
2018/01/19	7	103.29	3	105.33	103.00	4	5,632	0.07%
2018/01/18	18	101.00	6	102.50	103.00	12	5,541	0.22%
2018/01/17	3	95.73	3	96.40	96.40	0	5,378	0.00%
2018/01/16	6	96.30	4	94.93	96.30	2	5,247	0.04%
2018/01/15	7	97.60	5	95.68	96.60	2	5,072	0.04%
2018/01/12	5	100.80	0	0.00	101.00	5	4,902	0.10%
2018/01/11	3	106.83	1	110.00	102.50	2	4,819	0.04%
2018/01/10	1	109.00	13	103.00	105.00	-12	4,689	-0.26%
2018/01/08	5	113.50	0	0.00	110.00	5	4,666	0.11%
2018/01/05	18	117.67	1	117.50	116.00	17	4,630	0.37%
2018/01/04	6	116.33	15	115.83	117.00	-9	4,571	-0.20%
2018/01/03	3	106.50	13	111.50	111.50	-10	4,456	-0.22%
2018/01/02	2	103.75	0	0.00	101.50	2	4,329	0.05%

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

元大-天母券商分點個股進出
元大-天母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

元大-天母 券商分點個股進出 元大-天母 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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析