華新科 (2492)-元大-花蓮券商分點個股進出

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
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,928張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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	7.1	106.04	0	0.00	104.00	7.1	3,792	0.19%
2024/04/18	0	0.00	3	107.17	106.50	-3	3,779	-0.08%
2024/04/16	21	108.43	0	0.00	104.50	21	3,764	0.56%
2024/04/15	20	113.50	0	0.00	110.00	20	3,719	0.54%
2024/04/11	0.2	114.50	0	0.00	113.50	0.2	3,698	0.01%
2024/04/10	1	119.00	1	117.50	117.50	0	3,684	0.00%
2024/04/09	6	117.67	8	117.13	117.50	-2	3,712	-0.05%
2024/04/08	1	120.50	0	0.00	118.00	1	3,718	0.03%
2024/04/03	2	119.25	1	118.50	119.00	1	3,669	0.03%
2024/04/02	15.2	123.24	3	121.33	120.50	12.2	3,630	0.34%
2024/04/01	5.4	122.31	29	122.43	124.00	-23.6	3,358	-0.70%
2024/03/29	7	115.07	10	115.15	113.00	-3	3,016	-0.10%
2024/03/28	4	112.25	3	111.50	111.50	1	2,842	0.04%
2024/03/26	0	0.00	5	109.80	109.00	-5	2,790	-0.18%
2024/03/25	1	109.00	2	110.25	109.50	-1	2,803	-0.04%
2024/03/22	0	0.00	5	108.70	109.50	-5	2,835	-0.18%
2024/03/21	0	0.00	2	108.75	109.00	-2	2,890	-0.07%
2024/03/20	6	108.25	0.6	108.50	107.00	5.4	3,059	0.18%
2024/03/19	1	107.50	0.5	107.50	108.00	0.5	3,137	0.02%
2024/03/15	0.1	107.50	0	0.00	106.50	0.1	3,214	0.00%
2024/03/14	2	107.25	2	107.50	107.50	0	3,330	0.00%
2024/03/13	0	104.00	0	0.00	103.50	0	3,348	0.00%
2024/03/12	1	105.00	1	106.00	105.50	0	3,379	0.00%
2024/03/08	0	0.00	0	105.00	102.50	0	3,657	0.00%
2024/03/07	3	105.33	0	105.50	104.50	3	3,746	0.08%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	5.4	108.60	34	108.00	108.00	-28.6	4,272	-0.67%
2024/03/04	1	110.00	1	110.00	109.00	0	4,763	0.00%
2024/03/01	1.1	112.45	1	110.50	110.50	0.1	4,872	0.00%
2024/02/29	6	112.42	2	112.50	112.00	4	4,915	0.08%
2024/02/27	21.2	112.35	0	0.00	108.50	21.2	5,122	0.41%
2024/02/23	14	112.50	1.1	111.95	111.50	12.9	5,212	0.25%
2024/02/22	0	112.67	0	0.00	113.00	0	5,213	0.00%
2024/02/21	0	0.00	0.1	114.00	113.00	-0.1	5,245	0.00%
2024/02/20	5	112.50	0	0.00	112.50	5	5,234	0.10%
2024/02/19	6	112.10	1	113.00	114.00	5	5,224	0.10%
2024/02/16	1.4	110.87	2	111.75	112.50	-0.7	5,225	-0.01%
2024/02/15	0.1	112.00	0	0.00	111.50	0.1	5,289	0.00%
2024/02/05	53	108.00	0	0.00	108.00	53	5,281	1.00%
2024/02/02	1	108.50	0	0.00	109.00	1	5,347	0.02%
2024/02/01	0	0.00	2	108.00	108.00	-2	5,405	-0.04%
2024/01/31	2	108.00	0	0.00	108.00	2	5,504	0.04%
2024/01/30	0	0.00	1	109.00	108.00	-1	5,591	-0.02%
2024/01/29	0	0.00	6	110.50	110.50	-6	5,693	-0.11%
2024/01/26	1	108.00	2	108.25	108.00	-1	5,968	-0.02%
2024/01/24	1	110.00	0	0.00	109.00	1	6,635	0.02%
2024/01/19	3	106.00	0	0.00	107.50	3	6,628	0.05%
2024/01/17	2	107.75	4	107.63	107.00	-2	6,572	-0.03%
2024/01/16	1	111.50	0	0.00	111.00	1	6,437	0.02%
2024/01/15	1	114.00	0	114.50	114.50	1	6,419	0.02%
2024/01/12	0	0.00	0.1	110.00	110.00	-0.1	6,378	0.00%
2024/01/11	0	0.00	3	111.50	112.50	-3	6,351	-0.05%
2024/01/10	0	0.00	4	111.00	111.50	-4	6,356	-0.06%
2024/01/09	0	0.00	0.1	112.50	113.00	-0.1	6,372	0.00%
2024/01/08	1	115.50	0.1	115.50	114.00	0.9	6,387	0.01%
2024/01/05	0	116.00	0	0.00	116.00	0	6,411	0.00%
2024/01/04	3	116.00	3	116.00	116.00	0	6,476	0.00%
2024/01/03	14.1	119.14	1	118.50	118.00	13.1	6,470	0.20%
2023/12/28	1	123.00	0	124.00	123.00	1	6,380	0.02%
2023/12/27	1	122.00	5	122.00	122.00	-4	6,349	-0.06%
2023/12/26	11	123.36	0.2	122.50	122.50	10.8	6,324	0.17%
2023/12/25	0.2	125.00	0	0.00	124.00	0.2	6,276	0.00%
2023/12/22	2	122.25	0	0.00	122.00	2	6,259	0.03%
2023/12/21	0	123.50	0.1	123.50	123.50	-0.1	6,230	0.00%
2023/12/20	1	124.00	2.1	124.99	124.50	-1.1	6,209	-0.02%
2023/12/19	3	126.50	0.4	125.25	125.00	2.6	6,196	0.04%
2023/12/18	6.5	128.81	2	129.72	128.50	4.5	6,165	0.07%
2023/12/15	15	131.53	0	0.00	130.50	15	6,163	0.24%
2023/12/14	9	136.45	9	134.89	134.00	0	6,053	0.00%
2023/12/12	2.1	133.95	2.1	132.10	132.00	-0.1	5,991	0.00%
2023/12/11	0	0.00	1	138.00	134.50	-1	5,960	-0.02%
2023/12/07	3	133.17	0	0.00	133.00	3	5,800	0.05%
2023/12/06	3.1	135.30	3	134.83	134.00	0.1	5,791	0.00%
2023/12/05	14.5	140.28	3.9	137.06	136.50	10.7	5,742	0.19%
2023/12/04	1	140.50	7	142.14	140.50	-6	5,676	-0.11%
2023/12/01	9	140.73	8.9	140.96	140.00	0.1	5,655	0.00%
2023/11/30	15.7	138.86	10	138.75	136.50	5.7	5,545	0.10%
2023/11/29	18.2	135.36	28	138.22	139.50	-9.8	5,607	-0.18%
2023/11/28	2	124.25	11.2	125.59	127.00	-9.2	5,566	-0.17%
2023/11/27	12	121.00	2	122.50	120.00	10	5,470	0.18%
2023/11/24	18	125.53	311.4	126.40	124.00	-293.4	5,395	-5.44%	大賣/鉅額交易
2023/11/23	300	122.23	2.1	120.50	122.00	297.9	5,097	5.84%	大買/鉅額交易
2023/11/22	4	120.00	17	119.00	120.00	-13	4,996	-0.26%
2023/11/21	2	116.50	3	116.83	116.50	-1	4,921	-0.02%
2023/11/20	8	116.44	0.1	116.50	116.00	7.9	4,900	0.16%
2023/11/17	6	119.42	2	118.25	119.50	4	4,843	0.08%
2023/11/16	2	117.50	0	0.00	117.00	2	4,848	0.04%
2023/11/15	1	118.50	0.4	117.00	117.00	0.6	4,832	0.01%
2023/11/14	5	117.60	1	119.40	116.50	4	4,799	0.08%
2023/11/13	1	122.00	6.1	120.51	121.50	-5.1	4,733	-0.11%
2023/11/10	4	121.50	3	121.33	121.50	1	4,696	0.02%
2023/11/09	1	124.50	1	124.50	124.00	0	4,613	0.00%
2023/11/08	15	125.43	13.2	123.86	123.50	1.8	4,562	0.04%
2023/11/07	3	126.50	2	124.50	124.50	1	4,481	0.02%
2023/11/06	2	123.75	4.4	123.11	123.50	-2.4	4,397	-0.05%
2023/11/03	7	122.43	15.3	122.20	122.00	-8.3	4,290	-0.19%
2023/11/02	11	116.23	18.2	117.76	118.50	-7.2	4,019	-0.18%
2023/11/01	13	112.15	17.1	112.29	111.00	-4.1	3,663	-0.11%
2023/10/31	1	105.50	4	106.00	104.50	-3	3,393	-0.09%
2023/10/30	0	0.00	0.1	105.00	104.50	-0.1	3,398	0.00%
2023/10/27	2	103.75	1	104.00	103.00	1	3,394	0.03%
2023/10/26	1	103.50	0	0.00	103.50	1	3,399	0.03%
2023/10/25	1	108.00	0	0.00	107.50	1	3,411	0.03%
2023/10/24	2	107.50	1	108.00	108.50	1	3,414	0.03%
2023/10/20	1	104.00	1	105.00	106.50	0	3,405	0.00%
2023/10/19	0	0.00	1	106.50	106.00	-1	3,429	-0.03%
2023/10/17	2	108.25	10	108.00	107.00	-8	3,445	-0.23%
2023/10/13	1	105.51	1	108.00	108.00	0	3,490	0.00%
2023/10/12	0	0.00	3	107.33	108.00	-3	3,510	-0.09%
2023/10/11	0	0.00	2	102.00	102.00	-2	3,454	-0.06%
2023/10/06	0	0.00	1	100.00	99.90	-1	3,476	-0.03%
2023/10/05	0	0.00	0.1	101.00	100.00	-0.1	3,482	0.00%
2023/10/04	0	99.50	1	99.50	99.30	-1	3,489	-0.03%
2023/10/02	0	103.50	0	0.00	103.50	0	3,476	0.00%
2023/09/28	0	0.00	0.2	102.00	102.50	-0.2	3,482	-0.01%
2023/09/26	0	0.00	2	101.75	101.50	-2	3,495	-0.06%
2023/09/25	1	103.50	1	103.00	103.00	0	3,498	0.00%
2023/09/22	0	0.00	1	99.20	103.50	-1	3,520	-0.03%
2023/09/21	2	99.55	1	99.60	99.60	1	3,548	0.03%
2023/09/20	3	103.00	1.1	104.48	103.50	2	3,493	0.06%
2023/09/19	3	107.83	0	0.00	106.00	3	3,442	0.09%
2023/09/18	3	108.00	2.1	108.26	108.00	0.9	3,369	0.03%
2023/09/15	3	107.67	1.1	108.00	108.00	1.9	3,331	0.06%
2023/09/14	0	0.00	1	106.50	107.00	-1	3,297	-0.03%
2023/09/13	1	106.00	0	0.00	105.50	1	3,280	0.03%
2023/09/12	3	104.50	1	107.00	106.00	2	3,264	0.06%
2023/09/08	2	105.50	3.1	104.84	106.00	-1.1	3,229	-0.03%
2023/09/07	3	109.33	2	107.00	106.50	1	3,205	0.03%
2023/09/06	1	108.50	6	108.75	111.00	-5	3,129	-0.16%
2023/09/05	8	107.06	18	108.72	107.50	-10	3,044	-0.33%
2023/09/04	17.2	109.79	13	109.62	107.00	4.2	2,971	0.14%
2023/09/01	5	105.31	19	106.76	108.00	-14	2,638	-0.53%
2023/08/28	0	0.00	1	95.80	94.90	-1	2,361	-0.04%
2023/08/25	0.2	95.16	2	95.20	95.00	-1.8	2,442	-0.07%
2023/08/24	1.2	95.32	1.2	95.25	95.40	0.1	2,458	0.00%
2023/08/23	0	0.00	6	95.52	95.50	-6	2,473	-0.24%
2023/08/22	0.1	96.35	0.1	96.60	96.30	0.1	2,500	0.00%
2023/08/18	1	96.30	1	94.50	94.50	0	2,490	0.00%
2023/08/16	5	91.30	2	90.45	91.30	3	2,480	0.12%
2023/08/15	0.3	91.51	0	0.00	91.10	0.3	2,505	0.01%
2023/08/14	1	90.90	0	0.00	91.10	1	2,540	0.04%
2023/08/10	0.3	90.50	0	0.00	90.00	0.3	2,589	0.01%
2023/08/09	2	90.50	2	91.15	90.30	0	2,610	0.00%
2023/08/04	4	92.95	2	93.00	93.00	2	2,678	0.07%
2023/08/02	2	93.45	1	94.20	93.30	1	2,678	0.04%
2023/08/01	2.1	97.16	3.5	94.64	94.70	-1.4	2,797	-0.05%
2023/07/31	0.1	96.60	0	0.00	94.90	0.1	2,977	0.00%
2023/07/28	0.1	95.50	8	95.94	95.70	-7.9	2,962	-0.27%
2023/07/27	0	0.00	0.6	95.60	95.90	-0.6	2,936	-0.02%
2023/07/26	0	0.00	1.6	93.99	94.00	-1.6	2,922	-0.05%
2023/07/24	3.1	94.76	2	94.75	94.10	1.1	2,945	0.04%
2023/07/21	2	98.15	0	0.00	97.30	2	2,935	0.07%
2023/07/20	4	99.00	2	99.50	99.80	2	2,954	0.07%
2023/07/19	3	100.17	2.2	98.60	98.50	0.8	2,970	0.03%
2023/07/18	1.2	99.98	8.3	99.81	99.30	-7.1	3,009	-0.24%
2023/07/17	13.5	100.46	5.1	98.78	100.50	8.5	2,991	0.28%
2023/07/14	2	97.85	0.1	97.65	97.90	1.9	2,973	0.06%
2023/07/13	6	97.80	7.1	97.23	96.40	-1.1	3,004	-0.03%
2023/07/12	2	95.70	0.1	95.90	95.60	2	3,029	0.06%
2023/07/11	1	96.00	1	96.50	96.60	0	3,173	0.00%
2023/07/10	0.1	95.00	2	95.30	94.30	-1.9	3,359	-0.06%
2023/07/07	0	0.00	7	93.94	94.70	-7	3,602	-0.19%
2023/07/06	2	95.30	0	0.00	94.80	2	3,681	0.06%
2023/07/05	0	96.70	0	0.00	96.10	0	3,830	0.00%
2023/07/04	3.2	95.94	0	0.00	96.60	3.2	3,818	0.08%
2023/06/30	5	96.10	2	95.40	95.40	3	3,864	0.08%
2023/06/29	2.1	97.42	2	96.51	96.80	0.1	3,841	0.00%
2023/06/27	1	94.10	0	0.00	93.60	1	3,781	0.03%
2023/06/26	1	94.50	0	0.00	94.80	1	3,767	0.03%
2023/06/21	1.1	96.37	0	0.00	94.90	1.1	3,782	0.03%
2023/06/20	0	0.00	0.2	95.10	94.80	-0.2	3,767	-0.01%
2023/06/19	0	0.00	1.1	95.98	95.30	-1.1	3,758	-0.03%
2023/06/16	2	95.50	0.1	95.60	95.80	1.9	3,753	0.05%
2023/06/15	0.1	97.00	0.2	97.00	96.80	-0.1	3,729	0.00%
2023/06/14	3	95.87	5	95.70	95.70	-2	3,742	-0.05%
2023/06/13	5	96.10	2	95.50	96.10	3	3,752	0.08%
2023/06/12	2	94.50	0	0.00	94.80	2	3,752	0.05%
2023/06/09	1	95.70	2	95.60	96.10	-1	3,703	-0.03%
2023/06/08	11	96.34	4	95.15	95.10	7	3,694	0.19%
2023/06/07	3.1	99.05	0	0.00	99.10	3.1	3,651	0.08%
2023/06/06	9	100.21	0	0.00	99.00	9	3,634	0.25%
2023/06/05	2	106.00	1	104.00	104.50	1	3,576	0.03%
2023/06/02	6.8	105.09	4	104.63	105.50	2.8	3,542	0.08%
2023/06/01	1	103.00	1	103.00	102.50	0	3,538	0.00%
2023/05/31	2	104.25	2	103.50	104.00	0	3,541	0.00%
2023/05/26	0	0.00	1	100.00	100.50	-1	3,572	-0.03%
2023/05/24	2	99.75	3	99.70	100.00	-1	3,610	-0.03%
2023/05/23	0	0.00	1	100.00	100.00	-1	3,626	-0.03%
2023/05/22	3	100.13	3	100.50	100.50	0	3,656	0.00%
2023/05/19	4	99.20	0.4	98.80	98.60	3.6	3,757	0.10%
2023/05/17	1	99.70	0.1	99.49	98.40	0.9	3,903	0.02%
2023/05/16	2	97.25	1	98.20	98.20	1	3,933	0.03%
2023/05/12	2	95.85	6	95.75	95.70	-4	3,887	-0.10%
2023/05/11	3.1	98.39	0	0.00	96.60	3.1	3,945	0.08%
2023/05/10	1	100.00	0	0.00	98.70	1	3,936	0.03%
2023/05/09	5	99.28	2	99.10	99.00	3	3,924	0.08%
2023/05/08	25	101.47	22	100.00	99.80	3	3,908	0.08%
2023/05/05	5	98.26	23	101.50	102.00	-18	3,817	-0.47%
2023/04/28	0.1	95.70	1.1	95.67	95.40	-1	4,112	-0.02%
2023/04/27	1	92.90	1	93.70	93.70	0	4,077	0.00%
2023/04/26	4	93.58	5	93.64	94.00	-1	4,061	-0.02%
2023/04/25	5.1	94.27	0	0.00	93.30	5.1	4,030	0.13%
2023/04/24	3	97.30	0	0.00	96.70	3	3,990	0.08%
2023/04/21	3	99.57	0	0.00	97.10	3	3,959	0.08%
2023/04/20	1	102.50	0	0.00	102.00	1	3,892	0.03%
2023/04/19	1	107.50	1	105.00	103.00	0	3,884	0.00%
2023/04/18	2.2	106.68	0	0.00	106.00	2.2	3,843	0.06%
2023/04/17	14.1	108.00	7.1	107.93	107.00	7.1	3,789	0.19%
2023/04/14	26.2	110.06	30	109.90	110.50	-3.9	3,725	-0.10%
2023/04/13	32	110.72	33.1	108.63	109.00	-1.1	3,574	-0.03%
2023/04/12	22	108.89	24.4	108.40	110.00	-2.4	3,373	-0.07%
2023/04/11	4	101.25	7	102.00	102.50	-3	3,130	-0.10%
2023/04/10	6	99.47	7	98.97	100.00	-1	3,037	-0.03%
2023/04/07	1	94.20	1	94.70	94.70	0	2,876	0.00%
2023/03/31	6.2	97.42	1	97.20	96.70	5.2	2,850	0.18%
2023/03/29	1	93.50	0	0.00	94.10	1	2,840	0.04%
2023/03/28	0	0.00	24	96.12	94.80	-24	2,858	-0.84%
2023/03/27	16	97.07	0	0.00	96.60	16	2,868	0.56%
2023/03/24	8	97.90	0	0.00	98.00	8	2,895	0.28%
2023/03/23	0	0.00	1	96.40	96.20	-1	2,865	-0.03%
2023/03/22	1	94.80	0	0.00	95.20	1	2,848	0.04%
2023/03/14	0.1	94.00	0.1	94.38	93.50	0.1	2,882	0.00%
2023/03/13	0.1	93.50	1	95.00	95.00	-0.9	2,909	-0.03%
2023/03/10	1	95.80	2.1	95.58	95.30	-1.1	2,904	-0.04%
2023/03/09	1	99.60	1	98.40	98.70	0	2,871	0.00%
2023/03/08	1	100.50	1	100.50	100.50	0	2,855	0.00%
2023/03/07	1	102.50	10	102.00	102.00	-9	2,838	-0.32%
2023/03/06	6.2	99.81	13	100.73	102.00	-6.8	2,805	-0.24%
2023/03/02	1	96.00	2	96.10	95.90	-1	2,722	-0.04%
2023/03/01	4	97.35	4	96.45	97.10	0	2,690	0.00%
2023/02/24	12	100.33	10	100.50	100.50	2	2,619	0.08%
2023/02/23	3	100.33	1	100.00	101.00	2	2,578	0.08%
2023/02/22	0	0.00	1	98.30	98.10	-1	2,553	-0.04%
2023/02/21	1	101.00	0	0.00	101.00	1	2,515	0.04%
2023/02/20	12	101.38	14	101.54	100.50	-2	2,502	-0.08%
2023/02/17	10.4	100.08	9	102.00	101.00	1.4	2,476	0.06%
2023/02/16	24.1	99.41	21	100.00	100.50	3.1	2,360	0.13%
2023/02/15	1	95.10	0	0.00	93.90	1	2,239	0.04%
2023/02/14	7	95.40	5	95.00	95.70	2	2,217	0.09%
2023/02/10	0	0.00	4	94.30	93.00	-4	2,224	-0.18%
2023/02/09	3	95.63	3	95.80	94.80	0	2,220	0.00%
2023/02/08	2	98.80	3	98.80	98.70	-1	2,154	-0.05%
2023/02/07	1	98.30	1	98.10	98.50	0	2,151	0.00%
2023/02/06	2	98.65	2	99.15	98.70	0	2,182	0.00%
2023/02/03	3	101.00	0	0.00	100.00	3	2,200	0.14%
2023/02/02	15	100.93	5	101.60	101.50	10	2,212	0.45%
2023/02/01	12	95.54	12	94.21	98.80	0	2,022	0.00%
2023/01/31	0	0.00	2	88.55	89.90	-2	1,830	-0.11%
2023/01/13	0	0.00	1	84.40	84.10	-1	1,796	-0.06%
2023/01/10	0	0.00	1	85.00	86.00	-1	1,854	-0.05%
2023/01/09	0	0.00	5	84.54	85.60	-5	1,859	-0.27%
2023/01/04	0	0.00	1	80.40	80.90	-1	1,856	-0.05%
2022/12/26	0.5	79.00	0	0.00	79.00	0.5	1,930	0.02%
2022/12/22	0	0.00	1	79.10	79.80	-1	1,986	-0.05%
2022/12/21	1	78.10	0	0.00	77.50	1	1,990	0.05%
2022/12/20	2	78.65	12	80.62	78.00	-10	1,984	-0.50%
2022/12/16	2	81.10	0	0.00	81.00	2	1,986	0.10%
2022/12/12	2	81.30	0	0.00	84.50	2	1,974	0.10%
2022/12/08	5	82.48	4	82.58	82.40	1	1,972	0.05%
2022/12/02	0	0.00	6	88.20	88.40	-6	2,000	-0.30%
2022/12/01	0	0.00	1	88.60	87.90	-1	1,998	-0.05%
2022/11/25	0	0.00	1	86.20	85.20	-1	1,987	-0.05%
2022/11/23	0	0.00	0	84.70	84.20	0	1,994	0.00%
2022/11/22	2	85.20	2	85.40	84.70	0	2,018	0.00%
2022/11/21	2	86.40	36	86.05	85.20	-34	2,018	-1.68%
2022/11/18	0	0.00	2	86.95	86.90	-2	2,012	-0.10%
2022/11/17	1	88.60	3	87.20	88.40	-2	2,003	-0.10%
2022/11/14	5	86.70	5.2	85.93	86.60	-0.2	1,965	-0.01%
2022/11/11	2	85.60	0	0.00	85.60	2	1,977	0.10%
2022/11/09	1	84.60	1	83.00	84.10	0	1,921	0.00%
2022/11/08	3	81.80	3	82.27	81.20	0	1,873	0.00%
2022/11/04	5	79.90	5.1	81.30	81.70	-0.1	1,840	-0.01%
2022/11/02	1	80.00	4	79.83	79.50	-3	1,824	-0.16%
2022/11/01	6.1	80.97	1	81.10	81.50	5.1	1,785	0.29%
2022/10/31	0	0.00	2	76.60	79.00	-2	1,729	-0.12%
2022/10/28	2	74.30	2	77.70	73.10	0	1,671	0.00%
2022/10/27	0	78.50	0	0.00	79.00	0	1,631	0.00%
2022/10/25	0	0.00	1	78.00	77.00	-1	1,637	-0.06%
2022/10/24	0	0.00	1	75.60	76.80	-1	1,620	-0.06%
2022/10/21	3	74.07	1	74.70	73.50	2	1,610	0.12%
2022/10/20	1	76.10	0	0.00	75.30	1	1,606	0.06%
2022/10/19	0	0.00	0	77.69	78.00	0	1,591	0.00%
2022/10/18	0	0.00	2	79.20	79.00	-2	1,565	-0.13%
2022/10/14	1	74.50	0	0.00	75.30	1	1,580	0.06%
2022/10/13	1	72.00	0	0.00	71.90	1	1,593	0.06%
2022/09/28	0	0.00	2	74.10	73.30	-2	1,679	-0.12%
2022/09/26	2	78.39	3	77.93	77.00	-1	1,720	-0.06%
2022/09/21	1	84.90	0	0.00	85.40	1	1,782	0.06%
2022/09/13	1	93.40	1	92.70	92.90	0	1,776	0.00%
2022/09/12	3	89.97	2	89.10	92.90	1	1,817	0.06%
2022/09/08	5	86.78	4	88.30	87.40	1	1,799	0.06%
2022/09/07	1	84.20	0	0.00	84.20	1	1,786	0.06%
2022/09/06	0	0.00	1	86.20	86.00	-1	1,814	-0.06%
2022/09/02	1	90.60	0	0.00	89.90	1	1,830	0.05%
2022/09/01	0	90.90	0	0.00	90.20	0	1,837	0.00%
2022/08/29	1	91.10	0	0.00	90.20	1	1,819	0.05%
2022/08/26	0	0.00	0.5	94.90	95.00	-0.5	1,823	-0.03%
2022/08/12	1	93.30	0	0.00	93.50	1	1,913	0.05%
2022/08/09	0	0.00	11	94.20	93.90	-11	1,976	-0.56%
2022/08/03	1	96.10	0	0.00	96.40	1	2,033	0.05%
2022/08/02	5	96.60	1	96.10	96.00	4	2,068	0.19%
2022/08/01	1	99.50	0	0.00	99.40	1	2,112	0.05%
2022/07/27	0	0.00	1	99.40	101.50	-1	2,218	-0.05%
2022/07/26	0	0.00	1	99.50	99.50	-1	2,220	-0.05%
2022/07/22	1	102.50	0	0.00	102.00	1	2,232	0.04%
2022/07/19	3	98.50	0	0.00	99.90	3	2,217	0.14%
2022/07/15	0	0.00	1.1	96.24	96.30	-1.1	2,184	-0.05%
2022/07/14	2	95.75	0	0.00	95.90	2	2,225	0.09%
2022/07/13	0	0.00	1	92.70	92.00	-1	2,215	-0.05%
2022/07/05	0.1	87.00	1	88.20	88.60	-0.9	2,149	-0.04%
2022/07/04	1	87.30	1	86.00	85.80	0	2,128	0.00%
2022/07/01	6	85.82	3	83.83	82.70	3	2,102	0.14%
2022/06/30	1	90.10	0	0.00	89.70	1	2,029	0.05%
2022/06/27	0	0.00	5	97.80	97.90	-5	1,996	-0.25%
2022/06/24	5	94.90	4	95.38	95.00	1	1,995	0.05%
2022/06/23	0	0.00	1	93.90	93.60	-1	1,987	-0.05%
2022/06/22	1	93.60	0	0.00	93.10	1	1,977	0.05%
2022/06/21	2	96.25	1	96.70	97.70	1	1,959	0.05%
2022/06/20	6	97.27	6	94.73	94.50	0	1,961	0.00%
2022/06/17	2	99.98	3	100.80	100.50	-1	1,903	-0.05%
2022/06/15	1	105.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	1	105.00	1	107.50	107.50	0	1,882	0.00%
2022/06/13	9	109.50	1	107.50	107.00	8	1,903	0.42%
2022/06/10	4	114.38	0	0.00	113.50	4	1,898	0.21%
2022/06/06	1	118.00	1	120.00	120.00	0	1,916	0.00%
2022/06/02	0	0.00	8	118.00	118.00	-8	1,928	-0.41%
2022/05/31	1	116.00	1	116.00	116.00	0	1,951	0.00%
2022/05/30	10	116.85	2	116.75	116.50	8	1,952	0.41%
2022/05/27	1	113.50	7	115.50	116.00	-6	1,899	-0.32%
2022/05/25	0	0.00	1	110.50	111.00	-1	1,904	-0.05%
2022/05/23	2	112.00	0	0.00	111.50	2	1,969	0.10%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	1	109.00	1	110.00	111.00	0	2,006	0.00%
2022/05/18	2	114.50	2	114.25	113.00	0	2,013	0.00%
2022/05/17	1	111.50	4	111.75	112.50	-3	1,983	-0.15%
2022/05/16	0	0.00	1	107.00	106.50	-1	1,962	-0.05%
2022/05/13	1	105.50	2	106.25	106.50	-1	1,960	-0.05%
2022/05/12	5.1	105.41	2	107.50	104.00	3.1	1,959	0.16%
2022/05/11	0	0.00	1	107.50	107.00	-1	1,937	-0.05%
2022/05/10	0	0.00	1	107.00	109.50	-1	1,916	-0.05%
2022/05/09	4	110.50	3	108.33	108.50	1	1,890	0.05%
2022/05/06	9	113.95	4	113.63	113.00	5	1,844	0.27%
2022/05/05	0	0.00	1	117.50	118.00	-1	1,829	-0.05%
2022/05/04	36	118.50	0	0.00	117.50	36	1,823	1.98%
2022/05/03	2	121.50	2	123.00	123.50	0	1,783	0.00%
2022/04/29	3	124.00	0	0.00	122.50	3	1,790	0.17%
2022/04/27	0	117.00	0	0.00	121.00	0	1,787	0.00%
2022/04/26	2	121.00	0	0.00	121.00	2	1,777	0.11%
2022/04/25	6	123.50	13	122.42	121.50	-7	1,827	-0.38%
2022/04/21	0	0.00	0.1	130.50	132.00	-0.1	1,832	-0.01%
2022/04/20	1	128.50	1	129.00	129.00	0	1,853	0.00%
2022/04/19	2	129.00	0	0.00	129.50	2	1,855	0.11%
2022/04/18	0	0.00	1	128.50	128.00	-1	1,927	-0.05%
2022/04/12	1.3	127.88	2	128.25	128.00	-0.7	2,103	-0.03%
2022/04/11	5	132.08	1	129.00	128.50	4	2,361	0.17%
2022/04/07	1	136.50	2	136.00	135.50	-1	2,394	-0.04%
2022/04/06	0	0.00	3	139.00	139.50	-3	2,384	-0.13%
2022/03/31	1	142.50	0	0.00	142.00	1	2,416	0.04%
2022/03/29	1	141.00	0	0.00	141.00	1	2,473	0.04%
2022/03/28	0	0.00	2	139.00	140.00	-2	2,517	-0.08%
2022/03/25	1	141.50	1	142.50	141.00	0	2,537	0.00%
2022/03/24	2	143.50	0	0.00	144.00	2	2,548	0.08%
2022/03/23	1	144.50	1	146.00	145.00	0	2,577	0.00%
2022/03/17	3	143.33	5	142.70	144.50	-2	2,810	-0.07%
2022/03/16	3	137.50	1	136.00	136.00	2	2,793	0.07%
2022/03/15	2	138.25	0	0.00	138.50	2	2,798	0.07%
2022/03/11	7	141.00	0	0.00	141.50	7	2,949	0.24%
2022/03/10	1.3	143.00	0	0.00	142.50	1.3	2,981	0.04%
2022/03/08	0.1	142.50	1.1	139.00	138.00	-1	3,068	-0.03%
2022/03/07	6	142.42	2	142.25	142.00	4	3,125	0.13%
2022/03/04	1.3	148.40	3	148.00	148.00	-1.8	3,559	-0.05%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/02	0.2	151.00	0	0.00	151.00	0.2	3,710	0.01%
2022/03/01	1	151.00	1	150.00	151.00	0	3,751	0.00%
2022/02/25	1	146.50	3	147.00	146.00	-2	3,827	-0.05%
2022/02/24	5	148.30	10	147.40	146.50	-5	3,894	-0.13%
2022/02/23	7.2	151.16	7	151.50	151.50	0.2	3,966	0.00%
2022/02/22	2	152.75	1	154.00	153.50	1	4,041	0.02%
2022/02/21	0	0.00	0.4	157.50	157.50	-0.4	4,181	-0.01%
2022/02/18	0.3	156.23	0	0.00	157.00	0.3	4,352	0.01%
2022/02/17	1	159.00	1.9	159.58	158.50	-0.9	4,386	-0.02%
2022/02/16	0	0.00	6	158.67	158.50	-6	4,434	-0.14%
2022/02/14	1	157.00	1	155.00	154.50	0	4,496	0.00%
2022/02/11	0	0.00	1	157.50	159.50	-1	4,542	-0.02%
2022/02/10	0.3	158.75	0	0.00	158.50	0.3	4,635	0.01%
2022/02/09	7	157.14	5	158.00	158.50	2	4,670	0.04%
2022/02/08	1	155.01	1	155.00	156.50	0	4,725	0.00%
2022/02/07	1	153.00	0	0.00	153.50	1	4,964	0.02%
2022/01/26	3	150.50	0	0.00	150.50	3	5,156	0.06%
2022/01/25	3	151.67	1	152.00	151.00	2	5,207	0.04%
2022/01/24	0	0.00	23	151.43	154.00	-23	5,208	-0.44%
2022/01/21	2	155.50	0	0.00	155.50	2	5,227	0.04%
2022/01/19	2	158.00	0	0.00	156.50	2	5,293	0.04%
2022/01/18	32	161.44	4	158.50	157.50	28	5,301	0.53%
2022/01/17	4	155.25	10	156.85	157.00	-6	5,263	-0.11%
2022/01/14	2.3	153.00	0	0.00	154.50	2.3	5,266	0.04%
2022/01/13	3	156.00	0.1	155.50	154.50	2.9	5,271	0.06%
2022/01/12	9.1	157.33	9	157.11	156.00	0.1	5,279	0.00%
2022/01/11	13.1	163.18	10	160.10	160.50	3.1	5,269	0.06%
2022/01/10	0	168.00	1	167.50	167.50	-1	5,210	-0.02%
2022/01/07	23.7	167.52	24	167.52	167.00	-0.3	5,231	-0.01%
2022/01/06	2	170.75	1.1	171.61	171.50	0.9	5,233	0.02%
2022/01/05	20.2	175.01	21	173.69	173.00	-0.8	5,265	-0.02%
2022/01/04	10	176.70	15	177.07	177.00	-5	5,217	-0.10%
2022/01/03	2	169.02	9	169.94	171.00	-7	4,972	-0.14%
2021/12/30	4	166.88	2.1	166.97	167.00	1.9	4,978	0.04%
2021/12/29	2	166.50	1	166.50	166.50	1	5,008	0.02%
2021/12/28	0	0.00	1	167.50	167.50	-1	5,039	-0.02%
2021/12/27	3	167.33	8	168.31	167.00	-5	5,057	-0.10%
2021/12/24	8.2	168.00	3	166.00	166.00	5.2	5,096	0.10%
2021/12/23	17	169.29	6	169.25	169.00	11	5,131	0.21%
2021/12/22	7	167.71	5	168.00	169.00	2	5,181	0.04%
2021/12/21	0	0.00	1	167.00	167.00	-1	5,179	-0.02%
2021/12/20	1	165.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	3	165.50	3	166.00	166.50	0	5,157	0.00%
2021/12/16	2	167.00	0.1	167.53	166.00	1.9	5,136	0.04%
2021/12/15	7	168.14	6.1	167.28	167.50	0.9	5,114	0.02%
2021/12/14	2	162.25	0	0.00	162.50	2	5,024	0.04%
2021/12/13	6	162.58	1	163.00	162.00	5	5,000	0.10%
2021/12/10	1	164.50	0	0.00	164.00	1	4,978	0.02%
2021/12/09	5	164.50	3	166.50	167.00	2	4,960	0.04%
2021/12/08	0	0.00	3	166.17	164.00	-3	4,937	-0.06%
2021/12/07	7.1	165.07	8	165.88	164.00	-0.9	4,901	-0.02%
2021/12/06	1.1	170.14	0	0.00	169.00	1.1	4,809	0.02%
2021/12/03	2	172.25	0	0.00	172.50	2	4,804	0.04%
2021/12/02	2	174.00	10	172.50	171.00	-8	4,774	-0.17%
2021/12/01	15	174.53	6	174.92	174.50	9	4,705	0.19%
2021/11/30	8	177.07	4	179.25	173.50	4	4,614	0.09%
2021/11/29	15	170.47	9	169.67	176.00	6	4,155	0.14%
2021/11/26	14	175.71	14	174.54	173.00	0	4,068	0.00%
2021/11/25	4.1	180.27	7	180.29	178.50	-2.9	4,027	-0.07%
2021/11/24	6	177.17	4.1	178.65	179.50	1.9	3,993	0.05%
2021/11/23	2	181.75	7.2	181.13	180.00	-5.2	3,928	-0.13%
2021/11/22	15	181.50	16	180.97	183.50	-1	3,864	-0.03%
2021/11/19	15.2	176.56	29	174.71	177.50	-13.8	3,775	-0.37%
2021/11/18	66.1	174.92	92	174.59	175.00	-25.9	3,691	-0.70%
2021/11/17	4.1	168.86	22	168.66	171.00	-18	3,533	-0.51%
2021/11/16	6	160.92	1	160.50	160.50	5	3,392	0.15%
2021/11/15	1	159.50	4	159.25	160.00	-3	3,437	-0.09%
2021/11/12	7	155.21	8	155.38	154.50	-1	3,408	-0.03%
2021/11/11	13	156.27	4	157.00	156.50	9	3,375	0.27%
2021/11/10	14	160.57	6	158.67	159.00	8	3,368	0.24%
2021/11/09	19.1	155.17	5	156.80	159.00	14.1	3,360	0.42%
2021/11/08	24	151.46	1	151.50	151.50	23	3,263	0.70%
2021/11/05	1	153.56	1	154.00	154.00	0	3,245	0.00%
2021/11/04	12.1	161.82	13	159.38	157.50	-0.9	3,204	-0.03%
2021/11/03	4.1	156.96	8.3	155.41	158.00	-4.3	2,986	-0.14%
2021/11/02	7	144.79	2	145.25	144.00	5	2,795	0.18%
2021/10/28	1.1	153.07	1	152.50	153.50	0.1	2,728	0.00%
2021/10/27	8	148.94	1	149.50	151.50	7	2,699	0.26%
2021/10/26	5	151.10	1	151.50	150.50	4	2,695	0.15%
2021/10/25	0	0.00	1	149.50	151.50	-1	2,686	-0.04%
2021/10/22	1	148.50	0	0.00	149.00	1	2,717	0.04%
2021/10/21	3	147.67	2	146.75	147.50	1	2,735	0.04%
2021/10/19	16	144.06	0	0.00	145.00	16	2,729	0.59%
2021/10/18	2	144.75	0	0.00	143.00	2	2,767	0.07%
2021/10/15	1	144.00	1	146.00	146.00	0	2,798	0.00%
2021/10/14	1.1	139.09	0	0.00	142.00	1.1	2,803	0.04%
2021/10/13	10	142.35	5	138.50	138.50	5	2,790	0.18%
2021/10/12	2	143.50	2	145.50	144.00	0	2,750	0.00%
2021/10/07	11	147.86	3	147.83	150.00	8	2,769	0.29%
2021/10/06	3.1	144.35	0	0.00	143.50	3.1	2,748	0.11%
2021/10/05	2	147.00	1	144.00	149.00	1	2,729	0.04%
2021/10/04	1	147.00	0	0.00	146.00	1	2,731	0.04%
2021/10/01	10.1	151.14	4	148.13	149.50	6.1	2,788	0.22%
2021/09/30	12	152.17	0	0.00	153.00	12	2,839	0.42%
2021/09/29	20.1	153.25	9	151.67	155.00	11.1	2,848	0.39%
2021/09/28	12	158.00	11	158.73	158.00	1	2,819	0.04%
2021/09/27	1	164.00	0	0.00	163.50	1	2,851	0.04%
2021/09/24	0	0.00	4	167.13	166.50	-4	3,018	-0.13%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	3	165.50	1	166.00	165.00	2	3,268	0.06%
2021/09/16	3	169.50	3	168.00	168.50	0	3,302	0.00%
2021/09/15	1	167.00	0	0.00	167.50	1	3,294	0.03%
2021/09/14	0	0.00	2.3	172.22	172.00	-2.3	3,316	-0.07%
2021/09/10	2	173.50	2	174.00	175.00	0	3,390	0.00%
2021/09/09	0	0.00	2	174.50	174.00	-2	3,462	-0.06%
2021/09/07	2	180.00	1	179.50	178.50	1	3,636	0.03%
2021/09/06	2	181.50	3	180.17	179.50	-1	3,797	-0.03%
2021/09/03	0	0.00	2	182.75	182.00	-2	3,848	-0.05%
2021/09/02	1	182.50	3	181.00	181.00	-2	3,903	-0.05%
2021/09/01	0	0.00	2	186.00	186.50	-2	3,923	-0.05%
2021/08/31	2	180.75	2	180.25	180.50	0	3,923	0.00%
2021/08/30	5	183.70	1	183.50	183.50	4	3,941	0.10%
2021/08/27	3	187.00	5.2	188.73	189.00	-2.2	3,972	-0.06%
2021/08/25	0	0.00	2	187.25	188.50	-2	4,002	-0.05%
2021/08/24	2	183.50	8	183.38	182.50	-6	4,038	-0.15%
2021/08/23	3	181.17	2	183.00	183.00	1	4,131	0.02%
2021/08/20	2	174.00	2	177.00	178.00	0	4,185	0.00%
2021/08/19	12	181.33	5	178.50	177.00	7	4,218	0.17%
2021/08/18	0	183.50	5	186.00	190.00	-5	4,193	-0.12%
2021/08/17	6	184.75	0	0.00	183.50	6	4,289	0.14%
2021/08/13	3	190.00	0	0.00	188.00	3	4,494	0.07%
2021/08/11	3	196.00	5	197.50	194.50	-2	4,575	-0.04%
2021/08/10	2.3	199.56	1	198.50	197.50	1.3	4,678	0.03%
2021/08/09	2	203.00	1	201.00	201.00	1	4,792	0.02%
2021/08/06	5	205.90	1	204.50	204.50	4	4,976	0.08%
2021/08/05	0	0.00	4	209.00	208.00	-4	5,084	-0.08%
2021/08/04	6	206.00	0	0.00	206.00	6	5,323	0.11%
2021/08/03	2	206.50	1	206.50	206.50	1	5,482	0.02%
2021/08/02	1	208.50	8	207.19	209.00	-7	5,536	-0.13%
2021/07/30	3	202.33	1.8	203.17	200.00	1.2	5,638	0.02%
2021/07/29	1	202.00	2	205.00	204.50	-1	5,703	-0.02%
2021/07/28	8	202.31	6.5	203.19	203.50	1.5	5,801	0.03%
2021/07/27	8	208.75	2	212.50	205.50	6	5,906	0.10%
2021/07/26	2	208.50	1	209.00	209.50	1	5,999	0.02%
2021/07/23	3	209.83	1.8	209.89	209.00	1.2	6,005	0.02%
2021/07/22	1.2	213.25	6	212.17	210.50	-4.8	6,007	-0.08%
2021/07/21	2.7	207.48	5	208.20	205.00	-2.3	5,973	-0.04%
2021/07/20	5	207.30	0	0.00	206.50	5	5,962	0.08%
2021/07/19	8	210.25	1	211.00	211.00	7	5,973	0.12%
2021/07/16	1	213.50	0	0.00	214.00	1	6,002	0.02%
2021/07/14	7.4	215.27	6	215.58	214.50	1.4	6,130	0.02%
2021/07/13	6	215.17	8	216.00	213.00	-2	6,161	-0.03%
2021/07/12	5	213.10	3	212.33	211.50	2	6,178	0.03%
2021/07/09	4	211.88	4	213.38	211.00	0	6,205	0.00%
2021/07/08	3	214.00	0	0.00	213.50	3	6,299	0.05%
2021/07/07	9.6	218.02	7.1	217.81	218.00	2.5	6,299	0.04%
2021/07/06	0	0.00	5.1	215.72	216.00	-5.1	6,251	-0.08%
2021/07/05	12	212.00	2	214.50	212.00	10	6,294	0.16%
2021/07/02	11	211.00	1	211.00	211.00	10	6,464	0.15%
2021/07/01	17.1	217.01	6	215.87	214.00	11.1	6,527	0.17%
2021/06/30	1.4	221.62	9	220.06	227.50	-7.6	6,425	-0.12%
2021/06/29	14.2	217.57	10	217.40	213.50	4.2	6,349	0.07%
2021/06/28	2	212.00	2	213.25	213.00	0	6,298	0.00%
2021/06/25	2	211.50	2.1	212.57	212.50	-0.1	6,372	0.00%
2021/06/24	2	213.00	2.1	211.02	211.00	-0.1	6,402	0.00%
2021/06/23	5	209.80	4.1	209.32	212.00	0.9	6,544	0.01%
2021/06/22	5	207.80	1.1	206.11	206.00	3.9	6,625	0.06%
2021/06/21	7.1	209.78	8	207.25	207.00	-0.9	6,642	-0.01%
2021/06/18	3	219.33	3	214.17	213.50	0	6,653	0.00%
2021/06/17	5	214.40	6	213.34	217.00	-1	6,663	-0.02%
2021/06/16	3	214.00	0	0.00	212.50	3	6,656	0.05%
2021/06/15	6.1	212.28	15.1	213.34	218.00	-9	6,683	-0.14%
2021/06/11	4	207.63	3	209.17	207.00	1	6,593	0.02%
2021/06/10	1	208.00	0	0.00	207.50	1	6,805	0.01%
2021/06/09	0.1	205.50	1	205.00	205.50	-0.9	6,867	-0.01%
2021/06/07	1	199.00	1	197.00	199.50	0	7,359	0.00%
2021/06/04	2	200.00	8	201.81	202.00	-6	7,451	-0.08%
2021/06/03	1	204.50	1	206.00	206.00	0	7,585	0.00%
2021/06/02	3	207.50	0	0.00	204.50	3	7,708	0.04%
2021/06/01	6	210.92	2	211.25	210.50	4	7,761	0.05%
2021/05/31	1	210.50	4	210.75	210.00	-3	7,814	-0.04%
2021/05/28	1	206.52	0.2	206.25	207.50	0.8	7,883	0.01%
2021/05/26	0	0.00	2	204.50	205.50	-2	8,207	-0.02%
2021/05/25	6	202.75	11	203.23	204.50	-5	8,404	-0.06%
2021/05/24	6.1	197.51	2	195.75	198.50	4.1	8,596	0.05%
2021/05/21	5.1	195.60	6	194.00	192.00	-1	8,846	-0.01%
2021/05/20	5	191.59	2.1	191.49	189.50	3	9,074	0.03%
2021/05/19	3.1	191.22	10.5	189.26	192.50	-7.5	9,315	-0.08%
2021/05/18	10	190.45	5.4	191.66	194.50	4.6	9,625	0.05%
2021/05/17	2	182.03	2.1	183.17	184.00	0	9,952	0.00%
2021/05/14	7.1	198.12	8	202.19	195.00	-0.9	9,886	-0.01%
2021/05/13	7	188.86	25.1	192.20	191.50	-18.1	9,736	-0.19%
2021/05/12	10.1	193.74	12.7	189.13	190.00	-2.6	9,752	-0.03%
2021/05/11	10.1	209.31	11	208.91	205.00	-0.9	9,599	-0.01%
2021/05/10	3.1	225.27	3	223.67	222.00	0.1	9,569	0.00%
2021/05/07	7	229.51	7	226.57	231.00	0	9,587	0.00%
2021/05/06	0.1	218.50	4	217.75	218.00	-3.9	9,553	-0.04%
2021/05/05	8	221.55	0	0.00	214.00	8	9,563	0.08%
2021/05/04	5.1	230.05	3.6	229.65	224.00	1.5	9,753	0.02%
2021/05/03	2.2	229.85	4	229.13	228.50	-1.8	9,876	-0.02%
2021/04/29	19	245.00	14	243.71	242.50	5	9,839	0.05%
2021/04/28	2	242.75	21	245.81	244.00	-19	9,898	-0.19%
2021/04/27	1	247.00	0	0.00	246.00	1	10,010	0.01%
2021/04/26	7.8	245.21	3	245.33	244.50	4.8	10,064	0.05%
2021/04/23	13	246.27	12	243.71	244.00	1	10,141	0.01%
2021/04/22	20	246.13	14	246.39	240.50	6	10,322	0.06%
2021/04/21	20	250.35	4.4	248.18	248.00	15.7	10,562	0.15%
2021/04/20	18.3	253.00	15.3	253.80	251.50	3.1	10,762	0.03%
2021/04/19	11.1	249.32	2.3	250.37	250.00	8.8	10,855	0.08%
2021/04/16	5.4	246.19	1	246.00	246.50	4.4	11,082	0.04%
2021/04/15	3	242.33	7	244.07	245.00	-4	11,601	-0.03%
2021/04/14	27	240.61	22.1	242.26	243.00	4.9	11,708	0.04%
2021/04/13	2	252.45	18	251.92	246.50	-16	11,803	-0.14%
2021/04/12	2	251.50	3	252.50	250.50	-1	11,900	-0.01%
2021/04/09	11.3	255.93	2	254.75	254.50	9.3	11,928	0.08%
2021/04/08	23.1	261.57	10.1	263.44	261.00	13	11,979	0.11%
2021/04/07	4	256.75	6	258.00	259.50	-2	11,879	-0.02%
2021/04/06	6	255.08	1.1	255.05	255.50	4.9	11,910	0.04%
2021/04/01	2	249.50	3.7	249.89	253.50	-1.7	11,983	-0.01%
2021/03/31	1.1	252.50	1	252.00	249.50	0.1	12,063	0.00%
2021/03/30	6.1	253.29	7.2	255.00	253.50	-1.1	12,483	-0.01%
2021/03/29	4.1	251.41	2.1	253.47	251.50	2	12,555	0.02%
2021/03/26	12.1	250.69	18	249.05	252.50	-5.9	12,624	-0.05%
2021/03/25	16.4	246.72	13	241.50	241.50	3.4	12,686	0.03%
2021/03/24	4.3	248.26	1	251.50	248.00	3.3	12,729	0.03%
2021/03/23	6	251.33	4	251.88	249.00	2	12,952	0.02%
2021/03/22	4	249.38	3.1	251.13	253.00	1	13,122	0.01%
2021/03/19	5	246.50	5.1	248.08	249.00	-0.1	13,449	0.00%
2021/03/18	7.2	253.94	8.1	252.99	252.00	-1	13,616	-0.01%
2021/03/17	10	257.65	12	256.67	255.50	-2	14,218	-0.01%
2021/03/16	25.1	263.56	9	262.61	259.00	16.1	15,136	0.11%
2021/03/15	4	252.53	7.4	256.85	259.00	-3.4	15,560	-0.02%
2021/03/12	6.2	258.97	2.2	257.50	254.00	4	15,567	0.03%
2021/03/11	20.8	252.45	21.1	256.03	258.00	-0.3	15,712	0.00%
2021/03/10	2	240.00	0	0.00	238.50	2	15,488	0.01%
2021/03/09	5.1	242.84	26	240.27	242.00	-20.9	15,556	-0.13%
2021/03/08	13.1	246.95	30	243.57	240.50	-16.9	15,530	-0.11%
2021/03/05	3	249.01	1.1	253.30	249.00	2	15,774	0.01%
2021/03/04	4	255.63	1	256.50	254.00	3	15,815	0.02%
2021/03/03	12	257.25	14	258.32	260.50	-2	15,784	-0.01%
2021/03/02	8.1	258.29	9	255.83	251.00	-0.9	15,690	-0.01%
2021/02/26	15.2	256.33	12.1	257.52	254.00	3.1	15,887	0.02%
2021/02/25	10	271.95	5	274.60	269.00	5	15,906	0.03%
2021/02/24	33.2	279.13	7	282.70	271.50	26.2	15,768	0.17%
2021/02/23	11.1	283.72	33.5	285.60	289.00	-22.5	15,814	-0.14%
2021/02/22	40.5	278.90	32.2	279.94	279.00	8.3	15,578	0.05%
2021/02/19	19.2	260.87	34.1	260.59	265.00	-14.9	15,256	-0.10%
2021/02/18	27.3	259.84	19	258.58	255.50	8.3	15,043	0.06%
2021/02/17	15	244.30	44.3	249.73	259.50	-29.3	14,819	-0.20%
2021/02/05	2	235.25	17.2	235.73	236.00	-15.2	14,448	-0.11%
2021/02/04	12	234.00	12	235.67	232.50	0	14,569	0.00%
2021/02/03	12	236.00	14	234.29	237.00	-2	14,672	-0.01%
2021/02/02	0	0.00	1.7	231.76	232.50	-1.7	14,724	-0.01%
2021/02/01	1.5	225.17	4	221.38	229.00	-2.5	14,787	-0.02%
2021/01/29	3	226.83	3	227.67	220.50	0	14,800	0.00%
2021/01/28	5.1	228.88	5	228.20	227.00	0.1	14,910	0.00%
2021/01/27	4	233.13	2.1	231.26	233.00	1.9	15,379	0.01%
2021/01/26	3.2	238.25	6	239.75	232.00	-2.8	15,864	-0.02%
2021/01/25	6	235.25	5	235.90	239.00	1	15,610	0.01%
2021/01/22	4	228.88	5	229.20	231.50	-1	15,424	-0.01%
2021/01/21	2.1	228.43	3	227.67	228.00	-0.9	15,383	-0.01%
2021/01/20	5	226.70	2	224.75	225.50	3	15,360	0.02%
2021/01/19	1	237.50	4.3	234.49	234.50	-3.3	15,332	-0.02%
2021/01/18	0	0.00	2	233.00	233.50	-2	15,348	-0.01%
2021/01/15	9	236.17	9	232.89	232.00	0	15,245	0.00%
2021/01/14	13.5	235.50	12.1	235.54	240.00	1.4	15,066	0.01%
2021/01/13	7	239.00	7.2	237.93	238.50	-0.2	14,801	0.00%
2021/01/12	6	234.42	1.2	233.17	232.50	4.8	14,567	0.03%
2021/01/11	7	241.14	3	241.67	242.00	4	14,368	0.03%
2021/01/08	27	236.46	40.4	237.04	238.50	-13.4	14,159	-0.09%
2021/01/07	1	225.00	6	227.83	230.50	-5	13,599	-0.04%
2021/01/06	23.2	230.78	19	224.89	224.00	4.2	13,473	0.03%
2021/01/05	12	229.58	7.8	233.15	233.00	4.2	13,324	0.03%
2021/01/04	1	230.50	5	230.80	230.00	-4	13,194	-0.03%
2020/12/31	9.9	230.55	21.1	229.60	230.50	-11.2	13,151	-0.09%
2020/12/30	32	224.64	47	226.21	228.50	-15	13,011	-0.12%
2020/12/29	34	222.99	18	224.33	224.50	16	12,945	0.12%
2020/12/28	17	221.32	17	221.44	222.50	0	12,863	0.00%
2020/12/25	16	224.25	13	224.46	223.00	3	12,777	0.02%
2020/12/24	29	232.69	23	228.89	227.00	6	12,763	0.05%
2020/12/23	2.1	220.88	1	223.00	220.50	1.1	12,322	0.01%
2020/12/22	1.1	224.73	0	0.00	215.50	1.1	12,237	0.01%
2020/12/21	6	221.00	5	218.50	221.50	1	12,204	0.01%
2020/12/18	7.2	223.53	1	222.50	222.50	6.2	12,012	0.05%
2020/12/17	24.3	223.31	11	224.00	230.00	13.3	11,871	0.11%
2020/12/16	3	229.67	5	231.20	230.50	-2	11,616	-0.02%
2020/12/15	23	230.30	15	228.93	223.00	8	11,399	0.07%
2020/12/14	17.2	239.82	3	237.68	237.50	14.1	11,035	0.13%
2020/12/11	56.7	242.06	72.1	241.01	242.00	-15.5	10,796	-0.14%
2020/12/10	43.1	236.07	27.2	236.72	235.00	16	10,109	0.16%
2020/12/09	25	223.28	60	224.24	230.00	-35	9,196	-0.38%
2020/12/08	5.1	210.29	5	210.00	209.50	0.1	8,527	0.00%
2020/12/07	43.2	208.08	45	207.97	208.50	-1.8	8,444	-0.02%
2020/12/04	3	202.33	9	201.89	203.00	-6	8,179	-0.07%
2020/12/03	4	201.63	4	201.75	201.50	0	8,149	0.00%
2020/12/02	12.1	198.76	1	199.00	199.00	11.1	7,986	0.14%
2020/12/01	159	199.22	179.3	199.84	202.00	-20.3	7,892	-0.26%	大買/大賣/
2020/11/30	2	195.75	2	195.50	194.50	0	7,538	0.00%
2020/11/27	2	191.00	3	191.17	192.00	-1	7,410	-0.01%
2020/11/26	4	187.00	0	0.00	188.50	4	7,376	0.05%
2020/11/25	12	187.50	21	189.14	184.50	-9	7,356	-0.12%
2020/11/24	8	194.56	16	196.16	191.50	-8	7,075	-0.11%
2020/11/23	2	192.00	1	194.00	193.50	1	6,789	0.01%
2020/11/20	10	194.00	25	194.98	191.50	-15	6,696	-0.22%
2020/11/19	3	189.67	4	190.63	189.00	-1	6,377	-0.02%
2020/11/18	2	188.50	3	187.67	187.50	-1	6,377	-0.02%
2020/11/17	5	188.00	25	188.12	187.00	-20	6,428	-0.31%
2020/11/16	12	188.21	9	189.11	188.00	3	6,612	0.05%
2020/11/13	6	186.50	7	186.50	187.00	-1	6,632	-0.02%
2020/11/12	30	186.65	4	189.25	185.00	26	6,658	0.39%
2020/11/11	4	185.88	15	185.03	186.00	-11	6,606	-0.17%
2020/11/10	8	183.25	8	183.94	182.00	0	6,482	0.00%
2020/11/09	8	182.25	19	181.53	182.50	-11	6,362	-0.17%
2020/11/06	18	179.08	7	179.43	178.00	11	6,352	0.17%
2020/11/05	14	180.61	10	180.50	179.00	4	6,388	0.06%
2020/11/04	81	181.58	88	180.80	181.00	-7	6,223	-0.11%
2020/11/03	124	175.75	143	177.33	181.50	-19	5,801	-0.33%	大買/大賣/
2020/11/02	2	164.00	0	0.00	165.00	2	5,313	0.04%
2020/10/30	6	165.17	8	163.38	163.50	-2	5,458	-0.04%
2020/10/29	0	0.00	4	160.50	162.00	-4	5,439	-0.07%
2020/10/28	1	166.00	1	163.50	163.50	0	5,538	0.00%
2020/10/27	8	164.06	0	0.00	165.00	8	5,539	0.14%
2020/10/26	6	165.25	5	163.50	166.50	1	5,445	0.02%
2020/10/22	0	0.00	1	160.50	161.50	-1	5,545	-0.02%
2020/10/21	2	162.00	16	162.81	161.50	-14	5,600	-0.25%
2020/10/16	2	160.75	9	162.11	161.00	-7	5,802	-0.12%
2020/10/15	2	160.00	1	159.50	159.50	1	5,776	0.02%
2020/10/14	1	161.50	0	0.00	161.00	1	5,790	0.02%
2020/10/13	1	161.50	11	162.50	162.00	-10	5,807	-0.17%
2020/10/12	5	159.70	4	159.75	159.50	1	5,768	0.02%
2020/10/08	13	161.15	10	161.20	161.00	3	5,769	0.05%
2020/10/07	2	159.50	6	159.92	159.00	-4	5,777	-0.07%
2020/10/06	19	158.61	3	159.17	159.50	16	5,807	0.28%
2020/10/05	3	156.33	2	155.50	156.50	1	5,843	0.02%
2020/09/30	5	151.00	4	153.50	154.50	1	5,814	0.02%
2020/09/29	13	152.15	2	153.50	151.00	11	5,853	0.19%
2020/09/28	3	147.50	1	148.50	148.50	2	5,887	0.03%
2020/09/25	3	144.83	4	146.00	146.00	-1	5,970	-0.02%
2020/09/24	24	151.52	12	150.63	149.00	12	5,947	0.20%
2020/09/23	5	158.30	2	157.50	157.00	3	5,876	0.05%
2020/09/22	0	0.00	1	159.00	158.50	-1	5,928	-0.02%
2020/09/21	7	162.29	4	161.63	161.00	3	6,127	0.05%
2020/09/17	3	164.33	5	164.90	164.00	-2	6,368	-0.03%
2020/09/16	5	162.70	0	0.00	163.00	5	6,435	0.08%
2020/09/15	0	0.00	1	165.50	163.00	-1	6,521	-0.02%
2020/09/14	1	162.00	9	162.50	165.00	-8	6,601	-0.12%
2020/09/11	2	158.75	0	0.00	160.00	2	6,582	0.03%
2020/09/10	4	161.00	1	162.00	159.50	3	6,679	0.04%
2020/09/09	3	158.83	0	0.00	161.50	3	6,778	0.04%
2020/09/08	2	160.00	3	160.83	160.00	-1	6,772	-0.01%
2020/09/07	6	158.67	0	0.00	156.50	6	6,783	0.09%
2020/09/04	3	158.67	1	160.50	159.00	2	6,895	0.03%
2020/09/03	0	0.00	1	162.00	161.50	-1	6,955	-0.01%
2020/09/02	4	161.00	13	162.12	160.50	-9	6,998	-0.13%
2020/08/31	2	160.50	0	0.00	160.00	2	7,378	0.03%
2020/08/28	1	163.00	1	163.50	163.00	0	7,790	0.00%
2020/08/27	10	164.00	2	165.50	163.00	8	7,905	0.10%
2020/08/26	4	162.00	5	162.80	163.50	-1	7,954	-0.01%
2020/08/21	23	164.43	1	166.00	165.00	22	8,124	0.27%
2020/08/20	65	159.92	68	162.13	161.50	-3	8,160	-0.04%
2020/08/19	34.1	180.92	22	176.55	176.00	12.1	8,130	0.15%
2020/08/18	6	184.42	4	185.13	184.00	2	8,084	0.02%
2020/08/17	12	184.04	7	183.71	183.50	5	8,076	0.06%
2020/08/14	0	0.00	2	180.75	181.50	-2	8,029	-0.02%
2020/08/13	11	181.50	14	180.29	179.00	-3	8,198	-0.04%
2020/08/12	9	181.17	4	180.88	182.00	5	8,302	0.06%
2020/08/11	12	180.42	4	180.88	179.00	8	8,376	0.10%
2020/08/07	7	181.43	7	182.64	179.00	0	8,543	0.00%
2020/08/06	3	180.83	5	179.80	178.50	-2	8,603	-0.02%
2020/08/05	21	183.57	26	184.29	184.50	-5	8,766	-0.06%
2020/08/04	19	180.89	17	181.03	181.00	2	8,672	0.02%
2020/08/03	9	182.17	9	181.39	180.00	0	8,730	0.00%
2020/07/31	1	175.00	2	176.00	175.50	-1	8,734	-0.01%
2020/07/30	5	175.10	7	175.86	177.00	-2	8,851	-0.02%
2020/07/29	7	174.43	4	174.25	174.00	3	9,332	0.03%
2020/07/28	3	181.67	3	183.67	175.00	0	9,540	0.00%
2020/07/27	5	179.60	2	179.50	181.50	3	9,628	0.03%
2020/07/24	1	178.00	1	178.50	177.00	0	9,761	0.00%
2020/07/23	3	180.18	2	180.50	180.00	1	10,102	0.01%
2020/07/22	18	180.64	3	181.17	185.00	15	10,574	0.14%
2020/07/21	0	0.00	8	179.56	179.00	-8	10,873	-0.07%
2020/07/20	1	177.50	1	175.50	177.00	0	11,391	0.00%
2020/07/17	5	177.30	5	178.00	176.00	0	11,964	0.00%
2020/07/16	0	0.00	4	178.00	177.50	-4	12,172	-0.03%
2020/07/15	2	179.00	3	180.00	177.50	-1	12,433	-0.01%
2020/07/14	1	180.00	2	180.50	178.00	-1	12,817	-0.01%
2020/07/13	4	180.50	2	180.50	181.50	2	13,201	0.02%
2020/07/10	6	180.33	0	0.00	178.50	6	13,593	0.04%
2020/07/09	2	182.50	0	0.00	182.00	2	13,630	0.01%
2020/07/08	3	186.17	2	185.75	184.50	1	13,662	0.01%
2020/07/07	1	183.00	3	185.00	183.50	-2	13,673	-0.01%
2020/07/06	4	181.50	9	181.94	182.50	-5	13,995	-0.04%
2020/07/03	6	180.00	6	180.25	179.00	0	14,388	0.00%
2020/07/02	4	179.88	1	181.50	181.00	3	14,620	0.02%
2020/07/01	3	180.00	45	180.07	179.00	-42	14,870	-0.28%
2020/06/30	5	178.40	4	177.88	179.00	1	14,917	0.01%
2020/06/29	2	184.75	2	183.00	184.00	0	14,871	0.00%
2020/06/24	12	191.25	1	192.00	188.50	11	14,940	0.07%
2020/06/22	0	0.00	9	187.72	187.00	-9	15,190	-0.06%
2020/06/19	53	188.58	22	189.18	187.00	31	15,381	0.20%
2020/06/18	2	188.50	1	187.00	190.00	1	15,488	0.01%
2020/06/17	2	187.75	15	187.07	187.50	-13	15,610	-0.08%
2020/06/16	9	191.44	5	187.00	189.50	4	15,707	0.03%
2020/06/15	0	0.00	1	187.50	184.50	-1	15,896	-0.01%
2020/06/12	5	186.20	5	184.00	188.00	0	16,091	0.00%
2020/06/11	16	194.19	39.1	190.92	189.50	-23.1	16,390	-0.14%
2020/06/10	12	197.46	11	197.55	196.50	1	16,600	0.01%
2020/06/09	2	198.75	1	197.00	197.50	1	16,865	0.01%
2020/06/08	36	198.90	10	198.65	197.00	26	17,158	0.15%
2020/06/05	32.1	199.74	2	200.00	198.50	30.1	17,252	0.17%
2020/06/04	214	205.65	247	207.32	206.00	-33	17,272	-0.19%	大買/大賣/
2020/06/03	23	191.83	35	194.54	194.50	-12	17,049	-0.07%
2020/06/01	8	192.50	10	191.05	192.50	-2	17,151	-0.01%
2020/05/29	1	187.00	3	189.50	187.00	-2	17,327	-0.01%
2020/05/28	26	191.21	21	188.50	187.50	5	17,442	0.03%
2020/05/27	16	190.97	13	190.27	191.00	3	17,657	0.02%
2020/05/26	36	192.79	5	194.10	188.00	31	17,910	0.17%
2020/05/25	4	185.38	8	187.56	188.00	-4	18,219	-0.02%
2020/05/22	17	184.18	1	187.00	184.00	16	18,793	0.09%
2020/05/21	3	189.67	7	190.00	190.00	-4	18,843	-0.02%
2020/05/20	24	192.17	19	189.68	189.00	5	18,938	0.03%
2020/05/19	26	188.63	14	188.71	190.50	12	18,858	0.06%
2020/05/18	10	184.70	13	184.46	183.00	-3	18,940	-0.02%
2020/05/15	9	190.22	11	189.41	189.00	-2	19,093	-0.01%
2020/05/14	15	193.57	14	190.71	189.00	1	19,045	0.01%
2020/05/13	8	197.00	9	196.11	199.50	-1	19,036	-0.01%
2020/05/12	8	198.63	9	200.50	197.50	-1	19,007	-0.01%
2020/05/11	3	205.33	4	205.00	205.00	-1	18,959	-0.01%
2020/05/08	11	204.41	6	206.25	203.50	5	19,158	0.03%
2020/05/07	7	208.00	4.1	207.00	207.00	2.9	19,294	0.02%
2020/05/06	7	207.57	9	207.17	207.50	-2	19,312	-0.01%
2020/05/05	19	214.97	21	213.69	207.50	-2	19,402	-0.01%
2020/05/04	28	204.00	26	206.12	209.00	2	19,276	0.01%
2020/04/30	11	213.50	6	214.50	213.00	5	19,328	0.03%
2020/04/29	8	213.38	8	214.44	211.00	0	19,352	0.00%
2020/04/28	26	215.69	15	216.10	213.50	11	19,384	0.06%
2020/04/27	43	215.03	24.1	215.75	215.00	18.9	19,184	0.10%
2020/04/24	27	207.28	50	206.51	207.50	-23	18,697	-0.12%
2020/04/23	45.1	210.71	14	207.79	205.00	31.1	18,434	0.17%
2020/04/22	21	201.38	31	200.85	211.00	-10	18,035	-0.06%
2020/04/21	39	192.79	4	194.50	192.00	35	17,693	0.20%
2020/04/20	14	195.14	3	194.67	200.00	11	17,741	0.06%
2020/04/17	23	198.67	40	195.69	193.50	-17	17,751	-0.10%
2020/04/16	9	199.72	10	200.20	199.00	-1	17,530	-0.01%
2020/04/15	57	194.32	72	196.47	198.00	-15	17,374	-0.09%
2020/04/13	4	176.75	0	0.00	174.50	4	17,915	0.02%
2020/04/10	3	182.17	5	180.60	180.00	-2	18,155	-0.01%
2020/04/09	351	183.27	360	183.88	181.00	-9	18,667	-0.05%	大買/大賣/
2020/04/08	32	172.36	47	176.00	185.00	-15	18,527	-0.08%
2020/04/07	34	169.56	28	169.00	168.50	6	18,612	0.03%
2020/04/06	1	162.00	7	165.79	166.50	-6	18,729	-0.03%
2020/04/01	0	0.00	2	159.50	162.50	-2	18,774	-0.01%
2020/03/31	5	161.60	15	162.00	161.00	-10	18,878	-0.05%
2020/03/30	8	156.25	9	155.11	162.00	-1	19,090	-0.01%
2020/03/27	15.2	164.36	3	169.33	160.50	12.2	19,672	0.06%
2020/03/26	2	160.25	4	160.38	164.50	-2	19,550	-0.01%
2020/03/25	27.1	166.90	14	161.96	164.00	13.1	19,704	0.07%
2020/03/24	34	156.06	12	156.71	159.00	22	19,454	0.11%
2020/03/23	9	138.83	9	140.33	146.50	0	19,318	0.00%
2020/03/20	11	138.82	14	142.11	143.50	-3	19,226	-0.02%
2020/03/19	6	133.67	16	137.59	130.50	-10	19,156	-0.05%
2020/03/18	9	150.61	5.3	147.83	144.50	3.7	18,968	0.02%
2020/03/17	28	152.43	25	153.46	150.00	3	18,798	0.02%
2020/03/16	51	169.20	11.3	163.28	156.50	39.7	18,542	0.21%
2020/03/13	10	162.35	26	162.44	168.00	-16	18,267	-0.09%
2020/03/12	7.2	183.22	8	182.44	178.50	-0.9	18,186	0.00%
2020/03/11	7	202.07	4	197.88	197.00	3	18,095	0.02%
2020/03/10	5.2	199.87	6	197.78	206.00	-0.8	17,973	0.00%
2020/03/09	4	200.00	2	199.00	198.50	2	17,818	0.01%
2020/03/06	2.1	209.05	1	209.50	209.00	1.1	17,862	0.01%
2020/03/05	7	214.21	2	215.25	214.00	5	17,826	0.03%
2020/03/04	6.2	208.66	7	210.43	210.50	-0.8	17,700	0.00%
2020/03/03	17	222.79	17	220.18	217.00	0	17,473	0.00%
2020/03/02	14	217.96	14	217.86	218.00	0	17,411	0.00%
2020/02/27	19.1	220.81	8	218.00	213.00	11.1	17,278	0.06%
2020/02/26	32	235.20	5	233.70	228.50	27	16,976	0.16%
2020/02/25	226	251.88	232.1	248.90	248.50	-6.1	16,459	-0.04%	大買/大賣/
2020/02/24	19	235.37	9	239.11	241.00	10	15,814	0.06%
2020/02/21	8	238.56	17	238.68	239.50	-9	15,703	-0.06%
2020/02/20	43	236.95	37	236.77	236.50	6	15,544	0.04%
2020/02/19	12	234.83	6	235.08	235.00	6	15,441	0.04%
2020/02/18	43	244.94	47	244.06	235.00	-4	15,240	-0.03%
2020/02/17	7	238.93	1	239.00	239.00	6	15,009	0.04%
2020/02/14	3	238.33	3	239.52	242.00	0	15,180	0.00%
2020/02/13	10	241.60	7	236.43	235.50	3	15,116	0.02%
2020/02/12	14	241.93	18	242.36	242.50	-4	15,200	-0.03%
2020/02/11	11	238.82	13	238.93	241.00	-2	15,113	-0.01%
2020/02/10	8	228.07	7	230.36	228.50	1	14,959	0.01%
2020/02/07	6	237.42	3	238.00	235.00	3	14,822	0.02%
2020/02/06	22	239.32	25	239.16	238.50	-3	14,716	-0.02%
2020/02/05	12	238.13	22.2	236.30	234.50	-10.2	14,526	-0.07%
2020/02/04	11	229.50	8	228.31	236.00	3	14,414	0.02%
2020/02/03	6	208.00	9	209.00	216.50	-3	14,334	-0.02%
2020/01/31	13	209.16	24	209.35	210.50	-11	14,243	-0.08%
2020/01/30	10	210.75	2	212.75	209.00	8	14,090	0.06%
2020/01/20	8	230.44	1	230.00	232.00	7	13,931	0.05%
2020/01/17	6.1	233.73	35	232.10	229.50	-29	13,978	-0.21%
2020/01/16	3	232.34	3.1	232.70	233.50	-0.1	13,967	0.00%
2020/01/15	8.1	236.22	7	233.07	229.50	1.1	13,882	0.01%
2020/01/14	9	235.01	9	237.06	236.00	0	13,684	0.00%
2020/01/13	19.1	226.61	10	226.05	227.50	9.1	13,517	0.07%
2020/01/10	6	235.98	4	236.38	232.50	2	13,301	0.02%
2020/01/09	6.1	239.98	4	241.25	236.50	2.1	13,192	0.02%
2020/01/08	10.1	233.97	10	235.25	236.00	0.1	13,095	0.00%
2020/01/07	17.4	234.18	73	238.06	235.00	-55.6	12,912	-0.43%
2020/01/06	11	253.09	5	255.90	252.50	6	12,570	0.05%
2020/01/03	22	258.82	33	249.94	255.50	-11	12,538	-0.09%
2020/01/02	15	239.87	10	239.55	239.50	5	12,203	0.04%
2019/12/31	13	233.77	21	235.64	239.00	-8	12,072	-0.07%
2019/12/30	12	227.42	12	226.38	230.00	0	11,647	0.00%
2019/12/27	6	214.75	12	216.54	219.00	-6	11,373	-0.05%
2019/12/26	6	211.00	6	212.08	208.50	0	11,297	0.00%
2019/12/25	19	210.84	19	211.53	211.50	0	11,741	0.00%
2019/12/24	314	198.27	333	198.68	208.00	-19	11,801	-0.16%	大買/大賣/
2019/12/23	5	189.30	10	188.70	190.50	-5	11,530	-0.04%
2019/12/20	3	187.50	42	190.40	189.00	-39	11,406	-0.34%
2019/12/19	0	0.00	6	184.00	184.00	-6	11,044	-0.05%
2019/12/18	29	184.14	34	185.75	183.50	-5	11,011	-0.05%
2019/12/17	27	185.00	29	184.72	184.50	-2	10,951	-0.02%
2019/12/16	3	185.67	8.1	186.75	187.00	-5.1	10,887	-0.05%
2019/12/13	20	183.00	18	182.56	183.50	2	10,801	0.02%
2019/12/12	21	182.98	30	184.17	182.50	-9	10,785	-0.08%
2019/12/11	3	183.50	6	183.83	184.00	-3	10,705	-0.03%
2019/12/10	1.1	182.50	0	0.00	182.50	1.1	10,605	0.01%
2019/12/09	24	184.13	34	185.50	184.00	-10	10,564	-0.09%
2019/12/06	9.1	178.86	10	179.45	181.00	-0.9	10,324	-0.01%
2019/12/05	7.1	175.73	2	176.50	176.00	5.1	10,201	0.05%
2019/12/04	28.1	177.82	2	176.00	175.50	26.1	10,186	0.26%
2019/12/03	5	177.10	8	177.00	177.00	-3	10,186	-0.03%
2019/12/02	3	172.67	6	172.83	173.00	-3	9,979	-0.03%
2019/11/29	3.1	170.35	7	171.21	170.00	-3.9	9,953	-0.04%
2019/11/28	4	174.63	2	172.75	172.50	2	10,108	0.02%
2019/11/27	3.1	174.56	6	174.08	176.00	-2.9	10,466	-0.03%
2019/11/26	14	172.21	31	173.44	171.00	-17	10,336	-0.16%
2019/11/25	4.1	167.76	3	165.17	168.50	1.1	10,219	0.01%
2019/11/22	5	163.30	3.1	164.16	163.50	1.9	10,157	0.02%
2019/11/21	3	162.17	38	161.11	165.00	-35	10,190	-0.34%
2019/11/20	4	166.38	4	166.88	165.50	0	10,185	0.00%
2019/11/19	2.1	167.26	4	167.63	167.50	-1.9	10,176	-0.02%
2019/11/18	4	166.50	1	166.00	166.00	3	10,204	0.03%
2019/11/15	14	167.57	1	168.50	166.50	13	10,232	0.13%
2019/11/14	15	167.40	9	167.78	168.50	6	10,269	0.06%
2019/11/13	30.1	169.17	16	168.94	168.00	14.1	10,203	0.14%
2019/11/12	16	163.00	2	163.00	163.50	14	9,994	0.14%
2019/11/11	12	166.08	12	162.46	160.00	0	9,943	0.00%
2019/11/08	12	173.92	11	172.45	172.00	1	9,767	0.01%
2019/11/07	11.1	177.26	6	178.00	175.00	5.1	9,722	0.05%
2019/11/06	12.1	181.37	9	181.11	180.50	3.1	9,754	0.03%
2019/11/05	0.1	182.00	0	0.00	182.00	0.1	9,853	0.00%
2019/11/04	6	181.92	8	182.56	182.00	-2	9,902	-0.02%
2019/11/01	17.1	178.84	17	180.41	181.50	0.1	9,970	0.00%
2019/10/31	13.1	187.86	8	187.75	183.50	5.1	9,818	0.05%
2019/10/30	8.1	184.77	10	185.75	187.00	-1.9	9,665	-0.02%
2019/10/29	7	184.86	3	184.83	182.00	4	9,595	0.04%
2019/10/28	10.1	185.84	8	185.63	185.00	2.1	9,720	0.02%
2019/10/25	5.1	184.32	2	185.00	185.50	3.1	9,791	0.03%
2019/10/24	13.1	184.15	2	184.50	183.50	11.1	9,855	0.11%
2019/10/23	3.1	180.87	2	182.00	182.00	1.1	9,833	0.01%
2019/10/22	11.1	183.08	4	182.00	182.00	7.1	9,872	0.07%
2019/10/21	3.1	185.44	8	185.38	183.50	-4.9	9,874	-0.05%
2019/10/18	11.1	182.68	2	181.50	182.50	9.1	9,840	0.09%
2019/10/17	0.1	183.50	1	182.50	184.00	-0.9	9,817	-0.01%
2019/10/16	16.1	182.17	4	180.25	179.00	12.1	9,809	0.12%
2019/10/15	10.1	186.98	18	188.53	185.50	-7.9	9,670	-0.08%
2019/10/14	6	184.67	10	184.60	185.00	-4	9,462	-0.04%
2019/10/09	9.2	181.22	6	181.17	180.00	3.2	9,319	0.03%
2019/10/08	4	179.00	4	181.25	181.00	0	9,103	0.00%
2019/10/07	11	183.18	12	183.46	183.00	-1	8,885	-0.01%
2019/10/04	19.2	178.45	24	176.79	178.00	-4.8	8,757	-0.05%
2019/10/03	4	179.88	4	179.13	179.50	0	8,774	0.00%
2019/10/02	10	182.65	10	182.25	182.00	0	8,740	0.00%
2019/10/01	74.2	182.41	24	184.19	183.00	50.2	8,641	0.58%
2019/09/27	9.1	171.53	21	172.57	174.50	-11.9	8,311	-0.14%
2019/09/26	8.1	167.74	26	165.69	167.50	-17.9	8,065	-0.22%
2019/09/25	6	157.58	7	158.29	158.00	-1	7,722	-0.01%
2019/09/24	8.1	160.74	5	161.80	159.50	3.1	7,907	0.04%
2019/09/23	4	161.50	5	162.40	161.50	-1	7,927	-0.01%
2019/09/20	4	162.50	6	163.17	162.00	-2	7,981	-0.03%
2019/09/19	4.1	162.00	1	164.00	162.00	3.1	7,996	0.04%
2019/09/18	1	162.00	11.1	162.32	163.00	-10.1	8,082	-0.12%
2019/09/17	9	162.67	12	163.29	161.00	-3	8,147	-0.04%
2019/09/16	3	158.00	4	157.63	159.00	-1	8,218	-0.01%
2019/09/12	7	159.86	8	160.06	159.50	-1	8,653	-0.01%
2019/09/11	3	158.00	0	0.00	158.00	3	8,719	0.03%
2019/09/10	0	156.50	3	156.00	156.50	-3	8,749	-0.03%
2019/09/09	9	158.61	2	159.00	156.00	7	8,791	0.08%
2019/09/06	5	163.50	6	164.58	163.00	-1	8,755	-0.01%
2019/09/05	7	162.71	17	163.85	162.50	-10	8,689	-0.12%
2019/09/04	2	160.00	3	161.50	161.00	-1	8,600	-0.01%
2019/09/03	1	160.00	0	0.00	160.00	1	8,645	0.01%
2019/09/02	8	160.81	4	161.88	160.00	4	8,683	0.05%
2019/08/30	7	157.71	9	156.50	158.00	-2	8,695	-0.02%
2019/08/28	1	147.50	0	0.00	148.00	1	8,551	0.01%
2019/08/27	1	145.00	0	0.00	144.00	1	8,604	0.01%
2019/08/26	10	145.00	0	0.00	144.50	10	8,724	0.11%
2019/08/23	3	146.83	1	149.00	148.50	2	8,827	0.02%
2019/08/22	0	0.00	1	146.00	146.00	-1	8,935	-0.01%
2019/08/20	3	149.83	1	150.50	149.00	2	9,017	0.02%
2019/08/19	2.2	147.77	4	148.75	150.00	-1.8	9,090	-0.02%
2019/08/16	1	145.00	7	143.71	145.00	-6	9,146	-0.07%
2019/08/15	3	143.17	14	143.07	142.50	-11	9,183	-0.12%
2019/08/14	13.1	150.84	1	149.00	149.00	12.1	9,207	0.13%
2019/08/13	5	151.50	4	153.38	150.00	1	9,263	0.01%
2019/08/12	5	152.40	3	153.67	154.00	2	9,326	0.02%
2019/08/08	9	152.89	17	152.88	151.50	-8	9,437	-0.08%
2019/08/07	23	169.54	6	165.83	165.50	17	9,453	0.18%
2019/08/06	20	171.30	28	171.54	172.00	-8	9,510	-0.08%
2019/08/05	31	178.27	30	177.25	175.00	1	9,627	0.01%
2019/08/02	1	176.00	14	176.21	176.50	-13	9,707	-0.13%
2019/08/01	21	179.95	16	177.06	180.00	5	9,725	0.05%
2019/07/31	6	176.00	7	177.14	177.00	-1	9,796	-0.01%
2019/07/30	23	179.09	11	180.09	177.00	12	9,848	0.12%
2019/07/29	15	177.83	10	177.40	178.00	5	9,823	0.05%
2019/07/26	27.1	173.50	17	174.21	177.50	10.1	9,832	0.10%
2019/07/25	1	170.00	4	170.38	172.00	-3	9,757	-0.03%
2019/07/24	3	170.67	5	169.50	168.50	-2	9,869	-0.02%
2019/07/23	6	166.00	20	167.48	165.50	-14	10,150	-0.14%
2019/07/22	12	165.54	12	166.33	165.00	0	10,210	0.00%
2019/07/19	0	0.00	5	169.70	169.00	-5	10,352	-0.05%
2019/07/18	6	170.00	4	168.88	168.50	2	10,435	0.02%
2019/07/17	7.2	172.57	0	0.00	172.50	7.2	10,519	0.07%
2019/07/16	3.1	174.16	0	0.00	174.00	3.1	10,643	0.03%
2019/07/15	4	168.75	0	0.00	170.00	4	10,683	0.04%
2019/07/12	1.1	170.73	0	0.00	172.50	1.1	10,891	0.01%
2019/07/11	6.1	173.05	0	0.00	170.50	6.1	11,136	0.05%
2019/07/10	4.1	171.15	1	171.00	172.00	3.1	11,227	0.03%
2019/07/09	11.1	169.54	8	169.13	168.00	3.1	11,269	0.03%
2019/07/08	18	176.28	12	178.79	175.50	6	11,343	0.05%
2019/07/05	8.1	181.55	4	180.00	180.00	4.1	11,643	0.04%
2019/07/04	5.1	179.24	17	180.15	181.00	-11.9	11,724	-0.10%
2019/07/03	22.1	173.23	22	173.82	173.50	0.1	11,837	0.00%
2019/07/02	9	169.44	7	173.00	172.00	2	11,794	0.02%
2019/07/01	7	169.43	8	169.06	169.50	-1	11,839	-0.01%
2019/06/28	1.1	165.41	6	163.58	164.00	-4.9	11,765	-0.04%
2019/06/27	14.1	164.29	4	165.38	164.00	10.1	12,070	0.08%
2019/06/26	1.1	163.50	2	163.50	163.00	-0.9	12,199	-0.01%
2019/06/25	17	165.53	56	163.43	162.50	-39	12,310	-0.32%
2019/06/24	32.2	163.01	4	165.13	167.00	28.2	12,404	0.23%
2019/06/21	13.1	163.26	3	164.83	162.00	10.1	12,386	0.08%
2019/06/20	119.2	165.27	125	165.67	165.50	-5.8	12,365	-0.05%	大買/大賣/
2019/06/19	5	155.30	3	155.17	155.00	2	12,199	0.02%
2019/06/18	4	155.38	7	153.93	152.00	-3	12,204	-0.02%
2019/06/17	11.1	154.64	2	154.00	155.00	9.1	12,313	0.07%
2019/06/14	1	153.50	3	152.17	151.00	-2	12,334	-0.02%
2019/06/13	5	150.70	3	149.83	149.50	2	12,405	0.02%
2019/06/12	3	150.67	2	149.75	152.00	1	12,688	0.01%
2019/06/11	6	148.58	4	150.13	151.00	2	12,806	0.02%
2019/06/10	3.2	150.00	4	150.00	150.00	-0.8	12,812	-0.01%
2019/06/06	16	149.50	21	148.38	146.50	-5	12,917	-0.04%
2019/06/05	10	158.10	8	158.88	155.00	2	12,844	0.02%
2019/06/04	2	159.50	1	161.00	158.50	1	12,875	0.01%
2019/06/03	4	157.88	0	0.00	157.00	4	12,920	0.03%
2019/05/31	8	157.69	6	160.92	159.00	2	12,944	0.02%
2019/05/30	17	157.65	6	157.08	156.00	11	12,919	0.09%
2019/05/29	0	0.00	8	158.75	160.50	-8	12,979	-0.06%
2019/05/28	3	155.17	2	154.50	156.00	1	13,367	0.01%
2019/05/27	9	155.44	3	154.50	153.50	6	13,712	0.04%
2019/05/24	2	157.50	2	156.50	154.00	0	13,955	0.00%
2019/05/23	5	158.30	37	159.07	157.00	-32	14,456	-0.22%
2019/05/22	26	167.83	7	166.00	164.00	19	14,594	0.13%
2019/05/21	13	164.69	2	165.75	167.50	11	14,954	0.07%
2019/05/20	16	166.19	6	165.58	163.50	10	15,046	0.07%
2019/05/17	6	165.33	3	165.33	164.00	3	15,252	0.02%
2019/05/16	7	166.93	4.1	165.76	164.00	2.9	15,513	0.02%
2019/05/15	6.1	167.90	5	169.60	170.50	1.1	15,760	0.01%
2019/05/14	100.1	163.00	102	165.31	166.00	-1.9	16,282	-0.01%	大賣/
2019/05/13	5	168.70	23	173.50	163.00	-18	16,483	-0.11%
2019/05/10	20	179.50	0	0.00	176.00	20	16,440	0.12%
2019/05/09	2	180.00	0	0.00	174.00	2	16,346	0.01%
2019/05/08	7.1	177.63	15	177.97	180.50	-7.9	16,422	-0.05%
2019/05/07	7.2	182.83	22	181.95	180.50	-14.8	16,671	-0.09%
2019/05/06	17	182.82	21	181.45	180.00	-4	16,917	-0.02%
2019/05/03	20.1	188.18	8	187.88	187.50	12.1	16,800	0.07%
2019/05/02	2.2	188.59	7	187.36	190.00	-4.8	16,783	-0.03%
2019/04/30	11.1	188.78	6	186.25	189.00	5.1	16,826	0.03%
2019/04/29	28.1	193.19	12	191.38	185.00	16.1	16,806	0.10%
2019/04/26	6.2	207.35	3	205.50	204.50	3.2	16,612	0.02%
2019/04/25	21	206.57	14	202.96	209.00	7	16,732	0.04%
2019/04/24	26	211.04	15	212.43	208.50	11	16,749	0.07%
2019/04/23	17	212.74	14	211.29	212.50	3	16,918	0.02%
2019/04/22	17	223.85	23	218.00	218.00	-6	16,877	-0.04%
2019/04/19	14	224.61	1	222.00	224.00	13	17,096	0.08%
2019/04/18	2.5	228.30	7	226.47	220.50	-4.5	17,259	-0.03%
2019/04/17	12	219.42	8.1	220.57	225.00	3.9	17,397	0.02%
2019/04/16	9	214.89	5	213.90	213.00	4	17,193	0.02%
2019/04/15	0.2	212.00	13	210.27	212.00	-12.8	17,210	-0.07%
2019/04/12	25.1	207.23	23	207.65	206.00	2.1	17,431	0.01%
2019/04/11	18	207.22	69	207.10	207.00	-51	17,404	-0.29%
2019/04/10	19.1	204.97	17	204.62	204.00	2.1	17,108	0.01%
2019/04/09	37	204.30	52	203.58	206.00	-15	17,053	-0.09%
2019/04/08	3	198.00	7	199.93	195.00	-4	16,913	-0.02%
2019/04/03	6	196.67	10	196.50	196.00	-4	17,042	-0.02%
2019/04/02	9	192.89	8	192.94	192.00	1	17,040	0.01%
2019/04/01	11	195.95	8	201.50	193.00	3	17,076	0.02%
2019/03/29	16	198.66	15.1	198.71	200.00	0.9	16,838	0.01%
2019/03/28	10	195.65	5	196.50	195.00	5	17,083	0.03%
2019/03/27	2	195.50	9.1	195.13	197.00	-7.1	17,277	-0.04%
2019/03/26	1	190.00	6	190.17	190.50	-5	17,363	-0.03%
2019/03/25	8	188.00	1	189.50	188.00	7	17,546	0.04%
2019/03/22	10	194.50	15	195.37	194.50	-5	17,700	-0.03%
2019/03/21	0	0.00	4	190.75	192.00	-4	17,885	-0.02%
2019/03/20	5	189.50	14.1	189.57	190.00	-9.1	18,320	-0.05%
2019/03/19	8	187.50	4	188.50	187.00	4	18,539	0.02%
2019/03/18	12	189.92	8	191.63	189.00	4	19,030	0.02%
2019/03/15	8	188.13	21	187.76	187.00	-13	19,336	-0.07%
2019/03/14	8	184.63	8	184.50	183.00	0	19,702	0.00%
2019/03/13	5	183.00	3	184.50	185.00	2	20,134	0.01%
2019/03/12	11	182.50	9	184.22	180.00	2	20,526	0.01%
2019/03/11	2	180.25	6	179.00	181.00	-4	21,051	-0.02%
2019/03/08	8.1	174.56	1	173.50	178.00	7.1	21,080	0.03%
2019/03/07	9	178.11	41	177.95	178.00	-32	21,465	-0.15%
2019/03/06	12	183.04	12	184.71	183.00	0	21,878	0.00%
2019/03/05	17	183.00	1	184.00	182.50	16	22,386	0.07%
2019/03/04	25.1	182.74	24	185.71	186.00	1.1	22,659	0.00%
2019/02/27	22	183.02	8	183.19	181.00	14	22,734	0.06%
2019/02/26	39	200.95	28	204.43	194.50	11	22,660	0.05%
2019/02/25	8	199.69	8	199.88	199.00	0	22,927	0.00%
2019/02/22	72	200.83	69	200.36	197.00	3	23,165	0.01%
2019/02/21	27	194.04	13	193.35	197.50	14	23,107	0.06%
2019/02/20	15	194.60	24	194.10	193.00	-9	23,293	-0.04%
2019/02/19	7	188.50	12	190.29	188.50	-5	23,828	-0.02%
2019/02/18	12	188.46	11	188.27	189.00	1	24,253	0.00%
2019/02/15	21.1	189.13	5	186.30	184.50	16.1	24,650	0.07%
2019/02/14	54.1	196.31	48	197.83	195.50	6.1	24,932	0.02%
2019/02/13	26	195.71	39	196.19	198.50	-13	25,261	-0.05%
2019/02/12	82	178.80	24.1	178.55	180.50	57.9	25,494	0.23%
2019/02/11	6	171.33	3	173.17	171.00	3	25,993	0.01%
2019/01/30	4	172.00	4	172.00	171.00	0	26,747	0.00%
2019/01/29	13	170.92	12	170.38	171.50	1	27,304	0.00%
2019/01/28	102	175.31	87	176.18	174.50	15	27,836	0.05%	大買/
2019/01/25	95	170.35	107	173.14	175.00	-12	28,164	-0.04%	大賣/
2019/01/24	1.1	166.73	1	167.00	164.00	0.1	28,323	0.00%
2019/01/23	1	163.50	1	161.50	166.00	0	28,942	0.00%
2019/01/22	1	166.50	5	164.50	163.00	-4	29,421	-0.01%
2019/01/21	5.1	169.76	5	170.40	168.00	0.1	29,895	0.00%
2019/01/18	5	164.50	8	164.88	166.00	-3	30,475	-0.01%
2019/01/17	12.1	165.97	6	165.42	162.50	6.1	30,799	0.02%
2019/01/16	9	162.89	12	163.21	164.00	-3	31,293	-0.01%
2019/01/15	10.1	160.27	14	160.32	162.50	-3.9	31,574	-0.01%
2019/01/14	5	154.80	5	155.70	156.50	0	31,733	0.00%
2019/01/11	11	159.18	12	156.42	155.00	-1	32,236	0.00%
2019/01/10	6	155.42	6	155.33	154.50	0	32,511	0.00%
2019/01/09	7.3	157.80	10	154.95	157.50	-2.7	32,654	-0.01%
2019/01/08	4	146.63	3	147.00	146.00	1	32,780	0.00%
2019/01/07	5.3	147.07	5	146.40	148.00	0.3	33,249	0.00%
2019/01/04	17.1	140.06	24	138.73	140.00	-6.9	33,772	-0.02%
2019/01/03	8	148.13	3	156.00	144.50	5	33,796	0.01%
2019/01/02	4	153.75	5	154.80	154.00	-1	34,304	0.00%
2018/12/28	7	156.57	3	158.67	154.00	4	35,035	0.01%
2018/12/27	25.1	157.20	31	156.45	156.50	-5.9	35,617	-0.02%
2018/12/26	10.2	155.09	7	156.43	149.50	3.2	35,767	0.01%
2018/12/25	6	153.33	2	154.50	155.00	4	35,793	0.01%
2018/12/24	8	158.94	4	159.25	160.00	4	36,010	0.01%
2018/12/22	3	157.67	3	157.33	158.00	0	36,221	0.00%
2018/12/21	11	155.59	13	156.38	160.00	-2	36,796	-0.01%
2018/12/20	15	159.63	8	159.19	155.50	7	36,824	0.02%
2018/12/19	5	162.20	12	164.00	162.00	-7	36,803	-0.02%
2018/12/18	8	161.19	5	160.90	160.50	3	36,925	0.01%
2018/12/17	10	164.00	11	164.73	165.00	-1	37,183	0.00%
2018/12/14	10	158.05	14	160.46	165.50	-4	37,578	-0.01%
2018/12/13	16	167.44	25	166.76	164.00	-9	37,772	-0.02%
2018/12/12	4	172.00	12	172.13	172.50	-8	37,705	-0.02%
2018/12/11	34	166.56	44	167.68	167.50	-10	37,633	-0.03%
2018/12/10	41	173.48	38	172.08	167.50	3	37,694	0.01%
2018/12/07	22	184.59	13	185.35	184.50	9	37,629	0.02%
2018/12/06	38	191.39	41	191.71	183.50	-3	37,420	-0.01%
2018/12/05	34	202.54	21	201.86	203.50	13	37,372	0.03%
2018/12/04	93	211.34	73	212.46	210.50	20	37,491	0.05%
2018/12/03	3	202.00	7	205.14	206.00	-4	37,334	-0.01%
2018/11/30	9	184.56	16.3	185.57	187.50	-7.3	37,672	-0.02%
2018/11/29	26	184.58	31	182.05	179.00	-5	37,535	-0.01%
2018/11/28	54	177.27	60	178.13	178.00	-6	37,692	-0.02%
2018/11/27	13	169.31	20	169.43	172.50	-7	37,412	-0.02%
2018/11/26	15	165.17	18	165.81	167.00	-3	37,304	-0.01%
2018/11/23	22	163.64	12	165.25	162.00	10	37,320	0.03%
2018/11/22	90	168.66	68	170.69	165.50	22	37,269	0.06%
2018/11/21	11	166.59	23	168.22	172.50	-12	37,278	-0.03%
2018/11/20	14	165.39	8	166.38	164.00	6	37,202	0.02%
2018/11/19	21	168.12	23	167.43	166.50	-2	37,144	-0.01%
2018/11/16	47	168.82	44	168.93	165.50	3	37,004	0.01%
2018/11/15	30	161.05	49	161.78	164.00	-19	36,272	-0.05%
2018/11/14	45	160.13	60	159.49	158.00	-15	36,215	-0.04%
2018/11/13	60	151.90	49	150.02	157.00	11	36,005	0.03%
2018/11/12	59	154.93	43	154.92	154.00	16	36,022	0.04%
2018/11/09	51	159.20	63	157.50	162.00	-12	35,771	-0.03%
2018/11/08	54	160.41	49	162.77	154.00	5	35,269	0.01%
2018/11/07	30	145.47	63	149.52	156.00	-33	34,929	-0.09%
2018/11/06	55	150.05	29	152.24	142.00	26	34,452	0.08%
2018/11/05	38	156.36	32	156.33	157.50	6	34,168	0.02%
2018/11/02	23.1	155.81	51.3	149.13	157.50	-28.2	33,749	-0.08%
2018/11/01	9	141.89	28	138.75	143.50	-19	33,412	-0.06%
2018/10/31	5	127.90	27	125.67	130.50	-22	33,151	-0.07%
2018/10/30	21.2	125.27	17	121.44	119.00	4.2	32,659	0.01%
2018/10/29	93	129.74	54	128.68	131.50	39	32,563	0.12%
2018/10/26	39	127.91	34	128.62	127.00	5	32,201	0.02%
2018/10/25	64.1	131.66	41	129.27	128.50	23.1	31,833	0.07%
2018/10/24	105	147.23	104	146.26	142.50	1	31,832	0.00%	大買/大賣/
2018/10/23	37	156.19	48	154.18	148.50	-11	31,323	-0.04%
2018/10/22	19	158.89	20	158.25	162.00	-1	30,979	0.00%
2018/10/19	37	165.26	21	168.00	163.00	16	30,862	0.05%
2018/10/18	18	175.19	21	175.38	176.50	-3	30,534	-0.01%
2018/10/17	52	174.04	58.2	175.65	170.50	-6.2	30,245	-0.02%
2018/10/16	41.2	173.64	36	172.86	171.50	5.2	30,179	0.02%
2018/10/15	33	167.32	30	168.70	168.50	3	30,007	0.01%
2018/10/12	145	162.83	147	160.53	165.00	-2	29,748	-0.01%	大買/大賣/
2018/10/11	19	157.71	19	157.03	156.50	0	29,434	0.00%
2018/10/09	32	173.45	27	174.31	173.50	5	29,344	0.02%
2018/10/08	195.1	173.16	190	173.38	172.00	5.1	28,780	0.02%	大買/大賣/
2018/10/05	98	187.73	83	195.05	183.00	15	28,198	0.05%
2018/10/04	44	206.26	46	206.41	203.00	-2	27,748	-0.01%
2018/10/03	64	208.84	55	206.85	205.00	9	27,498	0.03%
2018/10/02	23.2	212.35	37	212.32	208.00	-13.8	27,455	-0.05%
2018/10/01	98	212.02	103	209.67	211.50	-5	27,457	-0.02%	大賣/
2018/09/28	58	212.03	45	212.63	213.00	13	27,546	0.05%
2018/09/27	27	218.72	19	220.55	212.00	8	27,105	0.03%
2018/09/26	15	232.67	14	232.89	227.00	1	26,961	0.00%
2018/09/25	21	234.24	23	235.04	234.50	-2	27,071	-0.01%
2018/09/21	18	229.33	19	230.82	235.00	-1	27,043	0.00%
2018/09/20	38	222.18	40	222.38	223.00	-2	26,835	-0.01%
2018/09/19	31	234.21	34	236.04	221.50	-3	26,384	-0.01%
2018/09/18	20	241.45	16	243.69	234.50	4	26,059	0.02%
2018/09/17	20	251.35	16	249.69	253.00	4	25,760	0.02%
2018/09/14	54	250.31	59	241.97	251.50	-5	25,582	-0.02%
2018/09/13	8	247.31	19	238.55	233.50	-11	25,169	-0.04%
2018/09/12	25	238.12	11	239.91	240.50	14	25,005	0.06%
2018/09/11	22	250.00	22	250.68	247.00	0	24,883	0.00%
2018/09/10	23	242.50	27	241.11	247.00	-4	24,401	-0.02%
2018/09/07	38	239.96	17	242.29	238.00	21	23,974	0.09%
2018/09/06	29	263.62	24	259.38	256.50	5	23,467	0.02%
2018/09/05	23	275.87	21	271.71	267.00	2	23,089	0.01%
2018/09/04	36	281.75	30	280.27	283.50	6	22,846	0.03%
2018/09/03	13	295.65	8	304.63	283.50	5	22,246	0.02%
2018/08/31	18	310.94	35	309.86	314.50	-17	22,018	-0.08%
2018/08/30	20	314.85	19	314.61	312.50	1	22,071	0.00%
2018/08/29	18	309.94	27	310.43	315.00	-9	21,949	-0.04%
2018/08/28	25	312.24	11	305.41	303.00	14	21,744	0.06%
2018/08/27	19	304.92	18.2	300.16	308.50	0.8	21,249	0.00%
2018/08/24	13	273.19	23	275.37	280.50	-10	20,990	-0.05%
2018/08/23	9	270.44	7	269.14	264.00	2	21,241	0.01%
2018/08/22	12	278.17	11	277.86	275.00	1	21,312	0.00%
2018/08/21	59	280.75	46	278.27	282.50	13	21,310	0.06%
2018/08/20	24	266.67	22	268.07	278.50	2	21,135	0.01%
2018/08/17	39	276.42	36	272.29	261.00	3	21,063	0.01%
2018/08/16	9	260.33	18	264.33	270.00	-9	20,840	-0.04%
2018/08/15	26	243.65	25	245.28	245.50	1	20,887	0.00%
2018/08/14	27	246.15	36	249.39	252.00	-9	20,817	-0.04%
2018/08/13	22	251.09	8	261.81	244.00	14	20,314	0.07%
2018/08/10	19	283.55	14	281.71	271.00	5	19,989	0.03%
2018/08/09	17	301.03	6	300.50	299.00	11	19,664	0.06%
2018/08/08	6	322.00	5	312.80	295.00	1	19,452	0.01%
2018/08/07	1	304.00	8	314.19	320.50	-7	19,197	-0.04%
2018/08/06	10	298.20	10	297.60	291.50	0	18,969	0.00%
2018/08/03	18	295.64	21	304.14	289.00	-3	18,863	-0.02%
2018/08/02	14	317.29	13	326.62	308.50	1	18,451	0.01%
2018/08/01	10	341.15	11	348.18	342.50	-1	18,298	-0.01%
2018/07/31	25	355.80	13	368.12	347.00	12	17,989	0.07%
2018/07/30	4	405.38	6	406.25	382.00	-2	17,887	-0.01%
2018/07/27	11	425.50	10	426.60	424.00	1	18,156	0.01%
2018/07/26	14	422.50	15	424.57	420.50	-1	18,569	-0.01%
2018/07/25	17	401.76	23	400.78	415.00	-6	18,642	-0.03%
2018/07/24	11	379.32	8	383.38	391.00	3	18,778	0.02%
2018/07/23	9	349.94	8	351.56	369.50	1	18,700	0.01%
2018/07/20	4	357.75	2	379.50	344.00	2	18,499	0.01%
2018/07/19	20	385.88	20	379.98	382.00	0	18,355	0.00%
2018/07/18	7	399.00	6	399.75	383.50	1	18,399	0.01%
2018/07/17	7	400.86	11	396.73	412.00	-4	18,211	-0.02%
2018/07/16	9	407.72	3	418.33	405.50	6	18,356	0.03%
2018/07/13	5	443.80	4	443.13	435.50	1	18,736	0.01%
2018/07/12	4	419.88	5	416.00	438.00	-1	18,883	-0.01%
2018/07/11	10	405.05	11	401.55	406.50	-1	19,266	-0.01%
2018/07/10	8	407.56	5	410.00	414.50	3	19,343	0.02%
2018/07/09	6	417.75	17	418.15	396.00	-11	19,177	-0.06%
2018/07/06	23	404.76	13	403.00	410.00	10	18,816	0.05%
2018/07/05	16	443.56	15	425.17	418.00	1	18,552	0.01%
2018/07/04	6	449.08	7	447.50	451.50	-1	18,560	-0.01%
2018/07/03	14	468.68	15	468.07	450.00	-1	18,296	-0.01%
2018/07/02	20	437.10	19	450.76	458.50	1	17,979	0.01%
2018/06/29	5	411.60	13	404.88	417.00	-8	17,729	-0.05%
2018/06/28	7	383.64	6	383.67	390.00	1	17,478	0.01%
2018/06/27	27	374.33	26	377.19	372.50	1	17,477	0.01%
2018/06/26	2	347.00	1	356.00	358.50	1	17,256	0.01%
2018/06/25	5	328.50	5	322.80	326.00	0	17,216	0.00%
2018/06/22	2	336.00	3	333.17	320.50	-1	17,293	-0.01%
2018/06/21	12	354.33	21	360.74	350.00	-9	17,171	-0.05%
2018/06/20	25	360.84	20	358.88	357.00	5	17,200	0.03%
2018/06/19	3	394.00	0	0.00	394.00	3	17,286	0.02%
2018/06/15	9	408.33	12	402.75	411.00	-3	17,344	-0.02%
2018/06/14	8	400.38	5	400.30	394.00	3	17,317	0.02%
2018/06/13	4	404.38	7	403.50	405.00	-3	17,391	-0.02%
2018/06/12	10.1	406.80	8	412.25	407.00	2.1	17,416	0.01%
2018/06/11	4.1	416.58	4	419.13	414.50	0.1	17,489	0.00%
2018/06/08	5	409.60	4	413.75	407.50	1	17,540	0.01%
2018/06/07	10	413.95	7	406.86	415.50	3	17,441	0.02%
2018/06/06	8	378.81	8	380.75	390.50	0	17,153	0.00%
2018/06/05	8	369.88	7	368.21	355.00	1	16,994	0.01%
2018/06/04	13	385.85	12	381.42	378.00	1	16,800	0.01%
2018/06/01	9	380.11	9	380.44	378.00	0	16,659	0.00%
2018/05/31	18	387.17	24	384.63	387.50	-6	16,539	-0.04%
2018/05/30	19	371.97	21.4	371.88	385.00	-2.4	15,925	-0.02%
2018/05/29	16	367.09	8	371.69	366.50	8	15,659	0.05%
2018/05/28	9	356.06	9	360.89	373.50	0	15,466	0.00%
2018/05/25	13	333.23	19	330.66	340.00	-6	15,140	-0.04%
2018/05/24	21	307.90	31	306.31	314.00	-10	14,818	-0.07%
2018/05/23	29	315.57	8.4	319.80	306.00	20.6	14,468	0.14%
2018/05/22	4	329.88	11	335.27	340.00	-7	13,948	-0.05%
2018/05/21	2	303.75	3	294.50	309.50	-1	13,624	-0.01%
2018/05/18	2	291.50	2	293.75	281.50	0	13,546	0.00%
2018/05/17	5	282.30	0	0.00	281.50	5	13,469	0.04%
2018/05/16	5	314.60	1	305.00	312.50	4	13,429	0.03%
2018/05/15	1	303.00	0	0.00	312.50	1	13,411	0.01%
2018/05/14	0	0.00	4	281.88	284.50	-4	13,411	-0.03%
2018/05/11	0	0.00	1	277.00	259.00	-1	13,396	-0.01%
2018/05/10	6	253.67	2	256.00	261.00	4	13,388	0.03%
2018/05/09	3	243.83	5	245.40	246.00	-2	13,324	-0.02%
2018/05/08	4	229.00	3	232.67	232.00	1	13,264	0.01%
2018/05/07	16	244.81	15	240.53	249.50	1	13,232	0.01%
2018/05/04	71	232.04	69.7	228.10	227.00	1.3	12,909	0.01%
2018/05/03	26	214.23	26	210.63	225.00	0	12,582	0.00%
2018/05/02	14	204.00	14	193.32	206.00	0	12,074	0.00%
2018/04/30	17	190.24	17	188.76	187.50	0	11,809	0.00%
2018/04/27	2	185.00	13	184.42	188.00	-11	11,518	-0.10%
2018/04/26	4	172.25	1	174.00	171.00	3	11,358	0.03%
2018/04/25	3	172.50	2	175.00	168.00	1	11,272	0.01%
2018/04/24	13	177.38	10	179.90	172.00	3	11,178	0.03%
2018/04/23	1	179.00	1	180.00	180.00	0	10,937	0.00%
2018/04/20	12	174.08	10	173.85	164.00	2	10,913	0.02%
2018/04/19	8	172.88	10	177.20	181.00	-2	10,651	-0.02%
2018/04/18	10	158.25	11	160.06	169.00	-1	10,175	-0.01%
2018/04/17	37	155.96	33	152.45	157.50	4	9,912	0.04%
2018/04/16	19	144.89	21	138.19	145.50	-2	9,297	-0.02%
2018/04/12	0	0.00	1	130.50	128.00	-1	8,959	-0.01%
2018/04/11	11	130.27	8	130.56	129.00	3	8,959	0.03%
2018/04/10	11	129.55	1	127.00	129.50	10	8,925	0.11%
2018/04/09	2	121.00	2	119.50	122.00	0	8,811	0.00%
2018/04/03	2	117.50	2	118.50	120.00	0	8,832	0.00%
2018/04/02	1	123.50	3.4	121.79	121.50	-2.4	8,763	-0.03%
2018/03/31	1	119.00	1	120.00	120.00	0	8,657	0.00%
2018/03/30	8	121.50	8	122.63	119.00	0	8,711	0.00%
2018/03/28	1	116.50	3	115.50	115.00	-2	8,432	-0.02%
2018/03/26	1	113.50	0	0.00	111.00	1	8,231	0.01%
2018/03/23	1	116.50	2	115.75	112.50	-1	8,240	-0.01%
2018/03/22	0	0.00	7	119.07	119.50	-7	8,166	-0.09%
2018/03/21	6	112.33	11	112.68	112.50	-5	7,858	-0.06%
2018/03/20	12	111.33	5	111.10	109.50	7	7,735	0.09%
2018/03/19	7	108.64	10	109.90	110.00	-3	7,620	-0.04%
2018/03/15	7	104.29	15	104.47	106.00	-8	7,295	-0.11%
2018/03/14	10	99.58	2	99.10	98.50	8	7,094	0.11%
2018/03/12	0	0.00	24	94.85	95.40	-24	6,943	-0.35%
2018/03/08	0	0.00	25	94.36	94.00	-25	6,952	-0.36%
2018/03/06	1	95.80	5	95.00	95.10	-4	6,992	-0.06%
2018/03/02	0	0.00	4	89.00	91.10	-4	6,972	-0.06%
2018/02/26	0	0.00	1	85.00	87.50	-1	7,019	-0.01%
2018/02/21	1	86.10	0	0.00	86.40	1	6,865	0.01%
2018/02/06	22	93.34	0	0.00	87.30	22	6,841	0.32%
2018/02/05	20	93.50	20.1	95.35	96.20	-0.1	6,701	0.00%
2018/02/02	1	97.80	1	97.70	95.80	0	6,646	0.00%
2018/01/31	0	0.00	1	98.00	98.30	-1	6,512	-0.02%
2018/01/26	16	92.16	6	91.93	92.20	10	6,257	0.16%
2018/01/24	10	101.50	0	0.00	98.30	10	6,071	0.16%
2018/01/23	19	104.55	18	103.39	100.00	1	5,920	0.02%
2018/01/22	0	0.00	12	107.17	108.50	-12	5,765	-0.21%
2018/01/19	6	101.92	5	102.00	103.00	1	5,632	0.02%
2018/01/18	6	99.67	47	98.22	103.00	-41	5,541	-0.74%
2018/01/17	52	96.31	11	96.60	96.40	41	5,378	0.76%
2018/01/16	20	97.34	20	97.60	96.30	0	5,247	0.00%
2018/01/15	18	94.38	4.3	95.88	96.60	13.7	5,072	0.27%
2018/01/12	6	101.75	0	0.00	101.00	6	4,902	0.12%
2018/01/11	7	105.07	2	104.25	102.50	5	4,819	0.10%
2018/01/10	2	103.00	3	103.17	105.00	-1	4,689	-0.02%
2018/01/08	1	113.00	2	114.00	110.00	-1	4,666	-0.02%
2018/01/05	1	117.50	1	118.00	116.00	0	4,630	0.00%
2018/01/04	1	115.50	0	0.00	117.00	1	4,571	0.02%
2018/01/03	0	0.00	4	110.00	111.50	-4	4,456	-0.09%
2018/01/02	4	102.00	0	0.00	101.50	4	4,329	0.09%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－25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

元大-花蓮券商分點個股進出
元大-花蓮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-花蓮 券商分點個股進出 元大-花蓮 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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析