華新科 (2492)-元大-台中中港券商分點個股進出

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
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
3,225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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	2	112.25	0	0.00	111.50	2	3,644	0.05%
2024/04/29	1	113.00	0	0.00	114.50	1	3,622	0.03%
2024/04/26	0	0.00	1	107.50	107.00	-1	3,558	-0.03%
2024/04/25	0	0.00	10	108.50	107.50	-10	3,607	-0.28%
2024/04/23	0	0.00	1	106.50	107.50	-1	3,755	-0.03%
2024/04/19	0.2	103.00	0	0.00	104.00	0.2	3,792	0.01%
2024/04/18	0	0.00	1	106.50	106.50	-1	3,779	-0.03%
2024/04/17	0.2	106.00	0	0.00	105.00	0.2	3,780	0.01%
2024/04/16	1.5	108.50	2	107.75	104.50	-0.5	3,764	-0.01%
2024/04/15	2	111.25	1	111.00	110.00	1	3,719	0.03%
2024/04/12	2	114.50	0	0.00	114.50	2	3,703	0.05%
2024/04/11	2	114.25	4	113.88	113.50	-2	3,698	-0.05%
2024/04/10	1	118.50	2	117.75	117.50	-1	3,684	-0.03%
2024/04/09	2	117.50	2	118.00	117.50	0	3,712	0.00%
2024/04/08	1	121.00	0	0.00	118.00	1	3,718	0.03%
2024/04/03	2	120.25	2	120.25	119.00	0	3,669	0.00%
2024/04/02	25.2	124.16	14.4	122.38	120.50	10.8	3,630	0.30%
2024/04/01	5	119.80	7	122.29	124.00	-2	3,358	-0.06%
2024/03/29	2	113.75	3	116.83	113.00	-1	3,016	-0.03%
2024/03/28	4	112.63	2	112.75	111.50	2	2,842	0.07%
2024/03/25	2	110.25	1	110.00	109.50	1	2,803	0.04%
2024/03/22	1	107.50	21	107.36	109.50	-20	2,835	-0.71%
2024/03/21	21	109.12	1.5	107.83	109.00	19.5	2,890	0.67%
2024/03/20	2	108.75	40	109.00	107.00	-38	3,059	-1.24%
2024/03/19	2	107.50	0	0.00	108.00	2	3,137	0.06%
2024/03/15	1	107.50	0	0.00	106.50	1	3,214	0.03%
2024/03/14	56	107.14	0.2	108.50	107.50	55.9	3,330	1.68%
2024/03/13	0	0.00	6	103.58	103.50	-6	3,348	-0.18%
2024/03/12	0.2	105.50	1	105.50	105.50	-0.9	3,379	-0.03%
2024/03/11	0	0.00	2	103.00	104.00	-2	3,469	-0.06%
2024/03/08	3	105.00	5	103.90	102.50	-2	3,657	-0.05%
2024/03/07	1.3	105.38	4	105.63	104.50	-2.7	3,746	-0.07%
2024/03/06	1.3	106.73	2	107.00	107.00	-0.7	3,982	-0.02%
2024/03/05	0	0.00	1	108.50	108.00	-1	4,272	-0.02%
2024/03/04	0	0.00	16	110.00	109.00	-16	4,763	-0.34%
2024/03/01	15	110.50	1	110.50	110.50	14	4,872	0.29%
2024/02/29	16	111.81	10	112.00	112.00	6	4,915	0.12%
2024/02/27	1	109.00	2	112.50	108.50	-1	5,122	-0.02%
2024/02/26	0	0.00	1	109.50	111.50	-1	5,182	-0.02%
2024/02/23	0	0.00	1	112.50	111.50	-1	5,212	-0.02%
2024/02/21	9	112.33	0	0.00	113.00	9	5,245	0.17%
2024/02/20	0.1	113.00	1	112.00	112.50	-0.9	5,234	-0.02%
2024/02/19	2	112.75	1	113.00	114.00	1	5,224	0.02%
2024/02/16	0.2	111.00	0	0.00	112.50	0.2	5,225	0.00%
2024/02/15	2	110.25	0	0.00	111.50	2	5,289	0.04%
2024/02/05	2	108.00	6	108.17	108.00	-4	5,281	-0.08%
2024/02/02	4	109.00	0	0.00	109.00	4	5,347	0.07%
2024/02/01	5	108.30	5	108.00	108.00	0	5,405	0.00%
2024/01/31	2	107.75	0	0.00	108.00	2	5,504	0.04%
2024/01/29	2	110.50	1	110.50	110.50	1	5,693	0.02%
2024/01/24	0	0.00	1	109.50	109.00	-1	6,635	-0.02%
2024/01/22	1	108.00	2	108.00	108.00	-1	6,635	-0.02%
2024/01/19	0	106.00	0	0.00	107.50	0	6,628	0.00%
2024/01/18	0	0.00	1	108.00	107.00	-1	6,594	-0.02%
2024/01/17	15.3	110.48	7	109.57	107.00	8.3	6,572	0.13%
2024/01/15	10	113.00	11	114.00	114.50	-1	6,419	-0.02%
2024/01/12	2	110.00	1	111.50	110.00	1	6,378	0.02%
2024/01/11	3	112.50	1	111.00	112.50	2	6,351	0.03%
2024/01/10	0	0.00	1	112.00	111.50	-1	6,356	-0.02%
2024/01/09	2	112.50	4	113.25	113.00	-2	6,372	-0.03%
2024/01/08	0	0.00	2	114.25	114.00	-2	6,387	-0.03%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/04	0	0.00	1	117.00	116.00	-1	6,476	-0.02%
2023/12/29	1	121.00	15	121.50	123.00	-14	6,388	-0.22%
2023/12/28	18	123.89	0	0.00	123.00	18	6,380	0.28%
2023/12/26	1.2	123.00	2	122.00	122.50	-0.8	6,324	-0.01%
2023/12/25	0	0.00	1	123.50	124.00	-1	6,276	-0.02%
2023/12/22	1	122.50	0	0.00	122.00	1	6,259	0.02%
2023/12/21	0	0.00	7	123.50	123.50	-7	6,230	-0.11%
2023/12/20	5	124.00	8	124.50	124.50	-3	6,209	-0.05%
2023/12/19	0	0.00	1	128.00	125.00	-1	6,196	-0.02%
2023/12/18	3	128.50	0	0.00	128.50	3	6,165	0.05%
2023/12/15	6	131.00	2	131.25	130.50	4	6,163	0.06%
2023/12/14	6	136.33	6	135.08	134.00	0	6,053	0.00%
2023/12/12	1	132.00	1	135.00	132.00	0	5,991	0.00%
2023/12/11	52	137.40	59.1	136.41	134.50	-7.1	5,960	-0.12%
2023/12/08	4	131.37	3	131.83	132.50	1	5,858	0.02%
2023/12/07	1.1	134.52	1	133.00	133.00	0.1	5,800	0.00%
2023/12/06	5	134.90	3	133.67	134.00	2	5,791	0.04%
2023/12/05	6	139.67	7.1	137.56	136.50	-1.1	5,742	-0.02%
2023/12/04	3	141.50	2.2	140.95	140.50	0.8	5,676	0.01%
2023/12/01	2	139.50	6.1	141.06	140.00	-4.1	5,655	-0.07%
2023/11/30	28.2	138.76	4	139.50	136.50	24.2	5,545	0.44%
2023/11/29	70	133.98	84	135.86	139.50	-14	5,607	-0.25%
2023/11/28	15	124.93	47	125.92	127.00	-32	5,566	-0.58%
2023/11/27	40.2	120.23	2	120.50	120.00	38.2	5,470	0.70%
2023/11/24	66	125.92	64.1	126.80	124.00	1.9	5,395	0.04%
2023/11/23	24.2	121.46	9	120.94	122.00	15.2	5,097	0.30%
2023/11/22	4.1	119.88	3	117.67	120.00	1.1	4,996	0.02%
2023/11/21	1	117.50	0	0.00	116.50	1	4,921	0.02%
2023/11/20	2	116.50	0	0.00	116.00	2	4,900	0.04%
2023/11/17	0	0.00	0.1	118.50	119.50	-0.1	4,843	0.00%
2023/11/16	0.1	118.00	5	117.00	117.00	-5	4,848	-0.10%
2023/11/15	2	116.75	1	118.00	117.00	1	4,832	0.02%
2023/11/14	2	117.00	2.3	117.89	116.50	-0.3	4,799	-0.01%
2023/11/13	8	121.69	3	121.50	121.50	5	4,733	0.11%
2023/11/10	3	121.00	1	120.50	121.50	2	4,696	0.04%
2023/11/09	0	0.00	2	124.00	124.00	-2	4,613	-0.04%
2023/11/08	2	125.50	51	125.94	123.50	-49	4,562	-1.07%
2023/11/07	52	125.44	3	124.67	124.50	49	4,481	1.09%
2023/11/06	2	122.50	2.1	123.71	123.50	-0.1	4,397	0.00%
2023/11/03	55	122.90	65	123.15	122.00	-10	4,290	-0.23%
2023/11/02	18.3	115.84	18.1	116.51	118.50	0.2	4,019	0.00%
2023/11/01	11	112.45	7.1	112.32	111.00	3.9	3,663	0.11%
2023/10/31	0	0.00	1	105.00	104.50	-1	3,393	-0.03%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/27	0	0.00	1	103.00	103.00	-1	3,394	-0.03%
2023/10/26	1	103.00	0	0.00	103.50	1	3,399	0.03%
2023/10/25	0	0.00	0.1	108.00	107.50	-0.1	3,411	0.00%
2023/10/17	1	108.50	3	108.50	107.00	-2	3,445	-0.06%
2023/10/16	0	0.00	1	108.00	108.50	-1	3,457	-0.03%
2023/10/13	4	107.38	1	108.00	108.00	3	3,490	0.09%
2023/10/12	50	107.50	55	107.85	108.00	-5	3,510	-0.14%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/10/04	0	0.00	1	99.30	99.30	-1	3,489	-0.03%
2023/10/03	1	101.00	0	0.00	100.50	1	3,477	0.03%
2023/09/27	0	0.00	1	102.00	102.00	-1	3,494	-0.03%
2023/09/21	2	100.40	0	0.00	99.60	2	3,548	0.06%
2023/09/19	10	108.85	9	107.78	106.00	1	3,442	0.03%
2023/09/18	0	0.00	1	107.50	108.00	-1	3,369	-0.03%
2023/09/15	1	107.00	1	106.50	108.00	0	3,331	0.00%
2023/09/13	4	106.38	1.5	106.17	105.50	2.5	3,280	0.08%
2023/09/12	0.5	107.00	0	0.00	106.00	0.5	3,264	0.02%
2023/09/07	2	109.25	0	0.00	106.50	2	3,205	0.06%
2023/09/05	4	107.75	3	108.33	107.50	1	3,044	0.03%
2023/09/04	29	108.86	28	110.11	107.00	1	2,971	0.03%
2023/09/01	5	106.50	37.4	102.94	108.00	-32.4	2,638	-1.23%
2023/08/31	1	96.40	0	0.00	98.60	1	2,250	0.04%
2023/08/28	0	0.00	2	96.00	94.90	-2	2,361	-0.08%
2023/08/24	0	95.50	1	94.70	95.40	-1	2,458	-0.04%
2023/08/22	0	0.00	2.5	96.81	96.30	-2.5	2,500	-0.10%
2023/08/18	0	0.00	1	94.30	94.50	-1	2,490	-0.04%
2023/08/17	0	90.50	20	94.00	94.00	-20	2,490	-0.80%
2023/08/15	1	91.10	1	92.00	91.10	0	2,505	0.00%
2023/08/10	0	90.90	2	90.30	90.00	-2	2,589	-0.08%
2023/08/09	1	91.20	0	0.00	90.30	1	2,610	0.04%
2023/08/08	0	92.50	0	0.00	91.30	0	2,629	0.00%
2023/08/04	2	93.50	2	93.05	93.00	0	2,678	0.00%
2023/08/02	3	93.43	2	95.00	93.30	1	2,678	0.04%
2023/08/01	2	94.75	1	95.50	94.70	1	2,797	0.04%
2023/07/31	0.1	95.00	7	96.80	94.90	-6.9	2,977	-0.23%
2023/07/28	1	93.50	5	96.26	95.70	-4	2,962	-0.14%
2023/07/26	1.1	93.76	0	0.00	94.00	1.1	2,922	0.04%
2023/07/25	2	95.55	0	0.00	95.00	2	2,934	0.07%
2023/07/24	0.2	94.40	0	0.00	94.10	0.2	2,945	0.01%
2023/07/19	0	0.00	1	100.00	98.50	-1	2,970	-0.03%
2023/07/18	0	0.00	2	99.60	99.30	-2	3,009	-0.07%
2023/07/17	0	0.00	1	99.60	100.50	-1	2,991	-0.03%
2023/07/14	3	97.77	1	98.00	97.90	2	2,973	0.07%
2023/07/13	7	97.63	0	0.00	96.40	7	3,004	0.23%
2023/07/12	0	0.00	1	95.80	95.60	-1	3,029	-0.03%
2023/07/11	0	0.00	5	96.60	96.60	-5	3,173	-0.16%
2023/07/06	1	95.70	0	0.00	94.80	1	3,681	0.03%
2023/06/27	1	94.10	0	0.00	93.60	1	3,781	0.03%
2023/06/21	13	96.12	14	95.06	94.90	-1	3,782	-0.03%
2023/06/20	1	95.00	0	0.00	94.80	1	3,767	0.03%
2023/06/19	1	95.30	0	0.00	95.30	1	3,758	0.03%
2023/06/16	0	0.00	1	95.90	95.80	-1	3,753	-0.03%
2023/06/14	2.1	95.56	0	0.00	95.70	2.1	3,742	0.06%
2023/06/13	3	95.50	0	0.00	96.10	3	3,752	0.08%
2023/06/12	2	94.80	0	0.00	94.80	2	3,752	0.05%
2023/06/08	1	95.40	2	96.60	95.10	-1	3,694	-0.03%
2023/06/02	1	105.00	2	105.25	105.50	-1	3,542	-0.03%
2023/06/01	0	0.00	1	103.50	102.50	-1	3,538	-0.03%
2023/05/31	1	104.00	2	102.50	104.00	-1	3,541	-0.03%
2023/05/30	0	0.00	8	100.50	100.00	-8	3,488	-0.23%
2023/05/26	0	0.00	5	99.76	100.50	-5	3,572	-0.14%
2023/05/23	1	99.80	0	0.00	100.00	1	3,626	0.03%
2023/05/22	0	0.00	1	101.00	100.50	-1	3,656	-0.03%
2023/05/17	0	0.00	3	98.70	98.40	-3	3,903	-0.08%
2023/05/16	4	98.20	1	95.90	98.20	3	3,933	0.08%
2023/05/11	0.1	99.80	0	0.00	96.60	0.1	3,945	0.00%
2023/05/10	0	0.00	1	100.00	98.70	-1	3,936	-0.03%
2023/05/09	1	98.30	0	0.00	99.00	1	3,924	0.03%
2023/05/08	5	100.74	0	0.00	99.80	5	3,908	0.13%
2023/05/05	7	100.13	3	102.17	102.00	4	3,817	0.10%
2023/05/03	0	0.00	1	95.30	94.60	-1	4,051	-0.02%
2023/05/02	0	0.00	1	95.80	95.90	-1	4,090	-0.02%
2023/04/27	3.2	93.76	0	0.00	93.70	3.2	4,077	0.08%
2023/04/26	1	94.00	0	0.00	94.00	1	4,061	0.02%
2023/04/25	2	92.85	1	93.50	93.30	1	4,030	0.02%
2023/04/21	2.1	98.67	0	0.00	97.10	2.1	3,959	0.05%
2023/04/20	3	103.33	3	103.50	102.00	0	3,892	0.00%
2023/04/19	3	104.67	0.1	105.50	103.00	2.9	3,884	0.08%
2023/04/18	5.1	107.03	2	107.75	106.00	3.1	3,843	0.08%
2023/04/17	0	0.00	2	107.25	107.00	-2	3,789	-0.05%
2023/04/14	7	110.14	45	110.86	110.50	-38	3,725	-1.02%
2023/04/13	20.1	110.25	6	111.25	109.00	14.1	3,574	0.39%
2023/04/12	15	109.93	10	108.65	110.00	5	3,373	0.15%
2023/04/11	2	102.00	3	102.00	102.50	-1	3,130	-0.03%
2023/04/10	6	101.00	21	100.24	100.00	-15	3,037	-0.49%
2023/04/07	1	94.20	0	0.00	94.70	1	2,876	0.03%
2023/04/06	7	94.76	1	94.90	94.70	6	2,867	0.21%
2023/03/27	0.1	96.80	0	0.00	96.60	0.1	2,868	0.00%
2023/03/24	3	97.40	0	0.00	98.00	3	2,895	0.10%
2023/03/23	0	0.00	5	96.70	96.20	-5	2,865	-0.17%
2023/03/22	0.1	94.80	0	0.00	95.20	0.1	2,848	0.00%
2023/03/21	5	94.20	0	0.00	94.20	5	2,870	0.17%
2023/03/17	1	93.20	0	0.00	92.90	1	2,906	0.03%
2023/03/16	1	93.10	0	0.00	92.90	1	2,893	0.03%
2023/03/14	1	94.10	1	93.60	93.50	0	2,882	0.00%
2023/03/10	0.3	95.40	0	0.00	95.30	0.3	2,904	0.01%
2023/03/09	0.2	99.07	0	0.00	98.70	0.2	2,871	0.01%
2023/03/08	0	0.00	4	101.00	100.50	-4	2,855	-0.14%
2023/03/07	0	0.00	1	102.50	102.00	-1	2,838	-0.04%
2023/03/06	8	100.81	0	0.00	102.00	8	2,805	0.29%
2023/03/02	0.2	96.80	0	0.00	95.90	0.2	2,722	0.01%
2023/03/01	0.1	97.60	0	0.00	97.10	0.1	2,690	0.00%
2023/02/24	0	0.00	1	99.90	100.50	-1	2,619	-0.04%
2023/02/23	0	0.00	13	99.21	101.00	-13	2,578	-0.50%
2023/02/22	1.1	98.23	0	0.00	98.10	1.1	2,553	0.04%
2023/02/21	2	101.50	7	101.07	101.00	-5	2,515	-0.20%
2023/02/20	1.1	101.00	0.4	101.50	100.50	0.7	2,502	0.03%
2023/02/17	11	100.13	3.1	100.83	101.00	8	2,476	0.32%
2023/02/16	11.5	99.10	3	99.63	100.50	8.5	2,360	0.36%
2023/02/15	1	93.80	1	95.70	93.90	0	2,239	0.00%
2023/02/14	4	94.20	0	0.00	95.70	4	2,217	0.18%
2023/02/10	0	0.00	0	93.00	93.00	0	2,224	0.00%
2023/02/09	7.2	95.53	5	94.90	94.80	2.2	2,220	0.10%
2023/02/08	0	0.00	1	98.80	98.70	-1	2,154	-0.05%
2023/02/07	0.2	98.00	6	97.93	98.50	-5.8	2,151	-0.27%
2023/02/06	0	0.00	0	98.80	98.70	0	2,182	0.00%
2023/02/03	0	0.00	2.5	100.80	100.00	-2.5	2,200	-0.11%
2023/02/02	18	101.34	15	101.33	101.50	3	2,212	0.14%
2023/02/01	15	93.24	3	96.04	98.80	12	2,022	0.59%
2023/01/30	0	0.00	4	86.70	87.70	-4	1,790	-0.22%
2023/01/17	0	83.50	0	0.00	84.00	0	1,776	0.00%
2023/01/16	0.2	84.30	0	83.90	84.50	0.2	1,794	0.01%
2023/01/13	1	84.40	0	0.00	84.10	1	1,796	0.06%
2023/01/12	0	0.00	1	86.20	85.80	-1	1,816	-0.06%
2023/01/11	3	85.33	3	86.47	85.60	0	1,832	0.00%
2023/01/10	4	85.63	1	86.00	86.00	3	1,854	0.16%
2023/01/09	2	84.80	1	84.70	85.60	1	1,859	0.05%
2023/01/05	1	81.10	1	81.40	81.00	0	1,850	0.00%
2023/01/04	0	0.00	1	80.80	80.90	-1	1,856	-0.05%
2022/12/28	0	0.00	1	78.80	78.50	-1	1,898	-0.05%
2022/12/22	1	79.70	1	79.10	79.80	0	1,986	0.00%
2022/12/20	1.2	78.50	0	0.00	78.00	1.2	1,984	0.06%
2022/12/19	0	0.00	5	80.80	80.50	-5	1,998	-0.25%
2022/12/16	1	80.80	0	0.00	81.00	1	1,986	0.05%
2022/12/12	0.1	81.30	0	0.00	84.50	0.1	1,974	0.00%
2022/12/09	2	82.35	1	82.80	82.10	1	1,964	0.05%
2022/12/05	3	89.43	3	89.40	89.00	0	1,998	0.00%
2022/12/01	1	87.90	2	88.20	87.90	-1	1,998	-0.05%
2022/11/30	2	87.20	0	0.00	87.30	2	1,984	0.10%
2022/11/25	0.5	85.60	0	0.00	85.20	0.5	1,987	0.03%
2022/11/23	1	84.40	0	0.00	84.20	1	1,994	0.05%
2022/11/17	0.1	87.30	0	0.00	88.40	0.1	2,003	0.00%
2022/11/16	1.1	87.49	0	0.00	87.30	1.1	1,996	0.05%
2022/11/15	3	87.93	0	0.00	88.40	3	1,980	0.15%
2022/11/14	0	0.00	1	86.90	86.60	-1	1,965	-0.05%
2022/11/11	1	85.70	1	85.90	85.60	0	1,977	0.00%
2022/11/10	0.2	84.50	0	0.00	84.70	0.2	1,929	0.01%
2022/11/09	0	0.00	1	83.00	84.10	-1	1,921	-0.05%
2022/11/08	0	0.00	1	81.90	81.20	-1	1,873	-0.05%
2022/11/04	0	0.00	1	81.20	81.70	-1	1,840	-0.05%
2022/11/03	9	80.82	0	0.00	80.60	9	1,832	0.49%
2022/11/02	2	80.00	0	0.00	79.50	2	1,824	0.11%
2022/10/27	0.2	78.20	0	0.00	79.00	0.2	1,631	0.01%
2022/10/18	0.2	79.50	0	0.00	79.00	0.2	1,565	0.01%
2022/10/13	1	72.40	0	0.00	71.90	1	1,593	0.06%
2022/09/29	0	0.00	2	74.35	75.20	-2	1,690	-0.12%
2022/09/28	0	0.00	3	75.37	73.30	-3	1,679	-0.18%
2022/09/26	1.2	78.12	0	0.00	77.00	1.2	1,720	0.07%
2022/09/22	1	84.40	0	0.00	84.30	1	1,779	0.06%
2022/09/19	0	87.60	0	0.00	87.20	0	1,758	0.00%
2022/09/14	2	90.70	0	0.00	91.60	2	1,772	0.11%
2022/09/13	1	93.50	0	0.00	92.90	1	1,776	0.06%
2022/09/12	0	0.00	1	91.10	92.90	-1	1,817	-0.06%
2022/09/08	0	0.00	1	88.00	87.40	-1	1,799	-0.06%
2022/09/06	0	0.00	2	87.00	86.00	-2	1,814	-0.11%
2022/09/05	0.1	87.50	0	0.00	87.40	0.1	1,820	0.00%
2022/09/01	1.1	90.23	0	0.00	90.20	1.1	1,837	0.06%
2022/08/31	0	0.00	1	92.90	93.00	-1	1,821	-0.05%
2022/08/29	1	90.50	2	90.70	90.20	-1	1,819	-0.05%
2022/08/26	1	94.60	1	95.10	95.00	0	1,823	0.00%
2022/08/25	2	93.70	0	0.00	94.00	2	1,843	0.11%
2022/08/24	1	91.70	0	0.00	91.70	1	1,850	0.05%
2022/08/23	0	0.00	1	92.50	92.60	-1	1,860	-0.05%
2022/08/16	0	0.00	1	93.10	93.40	-1	1,923	-0.05%
2022/08/15	1	94.70	0	0.00	94.70	1	1,914	0.05%
2022/08/12	2	92.75	0	0.00	93.50	2	1,913	0.10%
2022/08/11	0	0.00	1	91.50	91.50	-1	1,917	-0.05%
2022/08/10	1	89.60	0	0.00	89.50	1	1,954	0.05%
2022/08/08	1	94.10	0	0.00	94.00	1	1,963	0.05%
2022/07/26	0	0.00	2	100.00	99.50	-2	2,220	-0.09%
2022/07/22	5	101.80	5	102.30	102.00	0	2,232	0.00%
2022/07/21	2.1	102.48	1	101.50	102.50	1.1	2,237	0.05%
2022/07/19	0	0.00	1	101.00	99.90	-1	2,217	-0.05%
2022/07/18	0.1	97.00	0	0.00	99.00	0.1	2,197	0.00%
2022/07/14	2	95.20	0	0.00	95.90	2	2,225	0.09%
2022/07/08	0.2	95.28	1	94.50	94.50	-0.8	2,180	-0.04%
2022/07/07	0	0.00	2	89.75	91.40	-2	2,129	-0.09%
2022/07/06	0.1	89.50	1	89.10	87.60	-1	2,123	-0.04%
2022/07/05	1	88.40	0	0.00	88.60	1	2,149	0.05%
2022/07/04	5	86.00	1	85.80	85.80	4	2,128	0.19%
2022/07/01	1	84.00	1	84.00	82.70	0	2,102	0.00%
2022/06/22	1	95.70	2	95.90	93.10	-1	1,977	-0.05%
2022/06/21	1	95.90	0	0.00	97.70	1	1,959	0.05%
2022/06/20	6	97.62	21	95.73	94.50	-15	1,961	-0.76%
2022/06/17	1	100.50	0	0.00	100.50	1	1,903	0.05%
2022/06/14	2	106.00	2	106.75	107.50	0	1,882	0.00%
2022/06/13	1	108.50	0	0.00	107.00	1	1,903	0.05%
2022/06/06	2.1	120.03	0	0.00	120.00	2.1	1,916	0.11%
2022/06/02	3	117.50	2	116.75	118.00	1	1,928	0.05%
2022/05/30	2	116.25	4	117.00	116.50	-2	1,952	-0.10%
2022/05/27	2	116.00	1	114.50	116.00	1	1,899	0.05%
2022/05/26	1	112.50	1	112.00	111.00	0	1,893	0.00%
2022/05/24	2	108.75	0	0.00	108.00	2	1,942	0.10%
2022/05/18	2.1	115.44	3	113.50	113.00	-1	2,013	-0.05%
2022/05/17	1	112.00	1	107.50	112.50	0	1,983	0.00%
2022/05/16	0.1	106.50	0	0.00	106.50	0.1	1,962	0.00%
2022/05/13	1	104.50	1	105.50	106.50	0	1,960	0.00%
2022/05/12	3	106.83	3	106.17	104.00	0	1,959	0.00%
2022/05/11	1.2	108.33	1	107.50	107.00	0.2	1,937	0.01%
2022/05/10	3	107.33	1	107.50	109.50	2	1,916	0.10%
2022/05/09	2.2	108.45	2	109.00	108.50	0.2	1,890	0.01%
2022/05/06	3	113.00	0	0.00	113.00	3	1,844	0.16%
2022/05/05	1	118.50	0	0.00	118.00	1	1,829	0.05%
2022/05/04	4	118.25	2	118.00	117.50	2	1,823	0.11%
2022/04/27	0	0.00	1	119.00	121.00	-1	1,787	-0.06%
2022/04/25	1	122.50	1	121.00	121.50	0	1,827	0.00%
2022/04/22	1	129.00	0	129.00	129.00	1	1,809	0.05%
2022/04/21	0	0.00	1	130.00	132.00	-1	1,832	-0.05%
2022/04/18	0.1	128.50	0	0.00	128.00	0.1	1,927	0.00%
2022/04/14	1	132.50	0	0.00	131.50	1	1,985	0.05%
2022/04/13	8	131.50	0	0.00	132.00	8	2,013	0.40%
2022/04/07	1	138.50	8	135.50	135.50	-7	2,394	-0.29%
2022/04/01	0.1	141.50	1	141.00	141.00	-1	2,389	-0.04%
2022/03/31	0.1	143.00	0	0.00	142.00	0.1	2,416	0.00%
2022/03/29	0	0.00	1	141.00	141.00	-1	2,473	-0.04%
2022/03/24	0.1	144.50	0	0.00	144.00	0.1	2,548	0.00%
2022/03/21	2	145.00	0	0.00	144.00	2	2,726	0.07%
2022/03/10	1	142.50	0	0.00	142.50	1	2,981	0.03%
2022/03/09	0.1	140.00	0	0.00	139.50	0.1	3,012	0.00%
2022/03/08	2	141.25	1	139.50	138.00	1	3,068	0.03%
2022/03/07	0	0.00	2	143.50	142.00	-2	3,125	-0.06%
2022/03/02	1	150.00	0	0.00	151.00	1	3,710	0.03%
2022/03/01	2	152.00	0	0.00	151.00	2	3,751	0.05%
2022/02/25	0	0.00	1	147.50	146.00	-1	3,827	-0.03%
2022/02/24	1.1	147.12	2	149.75	146.50	-1	3,894	-0.02%
2022/02/22	2	153.75	0	0.00	153.50	2	4,041	0.05%
2022/02/21	2	156.25	0	0.00	157.50	2	4,181	0.05%
2022/02/18	0	0.00	1	156.00	157.00	-1	4,352	-0.02%
2022/02/16	0	0.00	30	158.60	158.50	-30	4,434	-0.68%
2022/02/15	32	155.88	27	155.04	155.00	5	4,472	0.11%
2022/02/14	1	155.50	0	0.00	154.50	1	4,496	0.02%
2022/02/11	25	159.44	4	157.75	159.50	21	4,542	0.46%
2022/02/10	4	159.00	0.4	159.00	158.50	3.6	4,635	0.08%
2022/02/09	0.2	158.00	0	0.00	158.50	0.2	4,670	0.00%
2022/02/08	2	156.50	0	0.00	156.50	2	4,725	0.04%
2022/01/26	1	151.00	1	151.00	150.50	0	5,156	0.00%
2022/01/25	0	0.00	2	152.00	151.00	-2	5,207	-0.04%
2022/01/24	0	0.00	0	154.50	154.00	0	5,208	0.00%
2022/01/21	1	155.50	0	0.00	155.50	1	5,227	0.02%
2022/01/19	0	0.00	4	157.50	156.50	-4	5,293	-0.08%
2022/01/17	1	154.00	0	0.00	157.00	1	5,263	0.02%
2022/01/13	0.1	155.00	0	0.00	154.50	0.1	5,271	0.00%
2022/01/12	0.3	157.40	0	0.00	156.00	0.3	5,279	0.00%
2022/01/11	4	161.25	4	161.00	160.50	0	5,269	0.00%
2022/01/10	1	167.00	0	0.00	167.50	1	5,210	0.02%
2022/01/07	1.4	168.79	0	0.00	167.00	1.4	5,231	0.03%
2022/01/06	0.1	170.50	24	171.67	171.50	-23.9	5,233	-0.46%
2022/01/05	4	175.75	4	173.50	173.00	0	5,265	0.00%
2022/01/04	3.1	176.19	5	177.90	177.00	-1.9	5,217	-0.04%
2022/01/03	6	170.33	12	170.79	171.00	-6	4,972	-0.12%
2021/12/30	1	166.50	4	166.50	167.00	-3	4,978	-0.06%
2021/12/29	0	0.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	0	167.50	0	0.00	167.50	0	5,039	0.00%
2021/12/27	0	0.00	1	165.50	167.00	-1	5,057	-0.02%
2021/12/24	1.1	166.52	3	167.83	166.00	-2	5,096	-0.04%
2021/12/23	6	169.58	2	169.00	169.00	4	5,131	0.08%
2021/12/22	5	169.00	2	169.25	169.00	3	5,181	0.06%
2021/12/21	5	167.40	0	0.00	167.00	5	5,179	0.10%
2021/12/20	1	166.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	3.5	166.36	0	0.00	166.50	3.5	5,157	0.07%
2021/12/15	9	168.00	0	0.00	167.50	9	5,114	0.18%
2021/12/14	10	163.90	0	0.00	162.50	10	5,024	0.20%
2021/12/13	10	162.00	0	0.00	162.00	10	5,000	0.20%
2021/12/10	1	163.55	0	0.00	164.00	1	4,978	0.02%
2021/12/09	1	166.50	1	167.00	167.00	0	4,960	0.00%
2021/12/07	10	165.25	5	165.30	164.00	5	4,901	0.10%
2021/12/06	1	170.00	0	0.00	169.00	1	4,809	0.02%
2021/12/03	2	171.75	0	0.00	172.50	2	4,804	0.04%
2021/12/01	2	174.75	1	174.50	174.50	1	4,705	0.02%
2021/11/30	6.1	178.29	0	0.00	173.50	6.1	4,614	0.13%
2021/11/29	2	171.00	7	173.71	176.00	-5	4,155	-0.12%
2021/11/26	2	174.00	6	176.25	173.00	-4	4,068	-0.10%
2021/11/25	0	0.00	6	179.00	178.50	-6	4,027	-0.15%
2021/11/24	1	176.00	5	179.70	179.50	-4	3,993	-0.10%
2021/11/23	1.3	180.16	7.1	181.63	180.00	-5.8	3,928	-0.15%
2021/11/22	0	0.00	9	182.72	183.50	-9	3,864	-0.23%
2021/11/19	8	177.19	5	175.60	177.50	3	3,775	0.08%
2021/11/18	21.1	175.68	4	174.50	175.00	17.1	3,691	0.46%
2021/11/17	13	166.46	22	167.95	171.00	-9	3,533	-0.25%
2021/11/16	2.1	159.52	4	160.25	160.50	-1.9	3,392	-0.06%
2021/11/15	5	159.50	3.1	158.57	160.00	1.9	3,437	0.05%
2021/11/12	4.1	154.58	0	0.00	154.50	4.1	3,408	0.12%
2021/11/11	0.1	158.00	2	157.75	156.50	-1.9	3,375	-0.06%
2021/11/10	3	159.17	1	158.00	159.00	2	3,368	0.06%
2021/11/09	4.1	154.45	9	158.50	159.00	-4.9	3,360	-0.15%
2021/11/08	14	151.93	5.5	151.05	151.50	8.5	3,263	0.26%
2021/11/05	5	154.60	1.5	154.17	154.00	3.5	3,245	0.11%
2021/11/04	23	160.65	8	158.38	157.50	15	3,204	0.47%
2021/11/03	7	156.43	11	158.00	158.00	-4	2,986	-0.13%
2021/11/02	0.1	145.00	0	0.00	144.00	0.1	2,795	0.00%
2021/11/01	0	0.00	7	150.00	150.00	-7	2,739	-0.26%
2021/10/29	1	151.50	1	151.00	151.00	0	2,726	0.00%
2021/10/28	1	155.50	0	0.00	153.50	1	2,728	0.04%
2021/10/26	0	0.00	1	150.50	150.50	-1	2,695	-0.04%
2021/10/25	1	151.50	0.4	150.50	151.50	0.7	2,686	0.02%
2021/10/21	4	147.63	2	147.50	147.50	2	2,735	0.07%
2021/10/20	5	147.50	0	0.00	147.50	5	2,728	0.18%
2021/10/18	0	0.00	1	143.50	143.00	-1	2,767	-0.04%
2021/10/14	1	142.50	1.3	141.38	142.00	-0.3	2,803	-0.01%
2021/10/12	1	145.50	0	0.00	144.00	1	2,750	0.04%
2021/10/07	0	0.00	1	150.00	150.00	-1	2,769	-0.04%
2021/10/06	2	143.75	2	144.50	143.50	0	2,748	0.00%
2021/10/05	1	147.00	0.1	148.00	149.00	0.9	2,729	0.03%
2021/10/01	2.1	148.31	0	0.00	149.50	2.1	2,788	0.07%
2021/09/29	5.1	151.70	0	0.00	155.00	5.1	2,848	0.18%
2021/09/28	1	160.00	0	0.00	158.00	1	2,819	0.04%
2021/09/27	1	164.50	2	164.50	163.50	-1	2,851	-0.04%
2021/09/22	5	164.60	0	0.00	165.00	5	3,268	0.15%
2021/09/17	0	0.00	1	171.00	170.50	-1	3,270	-0.03%
2021/09/16	1	167.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	1	168.50	1	168.50	167.50	0	3,294	0.00%
2021/09/13	0	0.00	1	172.50	172.50	-1	3,344	-0.03%
2021/09/10	0	0.00	6	173.50	175.00	-6	3,390	-0.18%
2021/09/09	1	173.50	0	0.00	174.00	1	3,462	0.03%
2021/09/08	0	0.00	1	174.00	175.00	-1	3,557	-0.03%
2021/09/02	2	182.00	0	0.00	181.00	2	3,903	0.05%
2021/09/01	0	0.00	2	184.00	186.50	-2	3,923	-0.05%
2021/08/31	0	0.00	1	184.00	180.50	-1	3,923	-0.03%
2021/08/30	8	183.38	2	184.00	183.50	6	3,941	0.15%
2021/08/27	0	0.00	22	189.09	189.00	-22	3,972	-0.55%
2021/08/25	0	0.00	2	189.50	188.50	-2	4,002	-0.05%
2021/08/23	0	0.00	2	181.75	183.00	-2	4,131	-0.05%
2021/08/20	1	178.50	0	0.00	178.00	1	4,185	0.02%
2021/08/19	13.1	180.11	3	179.33	177.00	10.1	4,218	0.24%
2021/08/18	4	187.88	1	181.50	190.00	3	4,193	0.07%
2021/08/17	1	184.53	2	185.75	183.50	-1	4,289	-0.02%
2021/08/16	0	0.00	3	185.50	188.00	-3	4,359	-0.07%
2021/08/13	4	189.25	1	189.00	188.00	3	4,494	0.07%
2021/08/12	0	0.00	2	195.25	195.00	-2	4,504	-0.04%
2021/08/11	1.1	195.52	0	0.00	194.50	1.1	4,575	0.02%
2021/08/09	0	0.00	1	201.50	201.00	-1	4,792	-0.02%
2021/08/06	4	204.63	1	204.00	204.50	3	4,976	0.06%
2021/08/05	5	208.60	1	208.50	208.00	4	5,084	0.08%
2021/08/04	2	206.25	1.1	207.45	206.00	0.9	5,323	0.02%
2021/08/03	3.1	206.66	1	210.00	206.50	2.1	5,482	0.04%
2021/08/02	1	207.50	2	207.50	209.00	-1	5,536	-0.02%
2021/07/30	2	203.00	0	0.00	200.00	2	5,638	0.04%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	1	202.50	0	0.00	203.50	1	5,801	0.02%
2021/07/27	5	207.00	3	211.00	205.50	2	5,906	0.03%
2021/07/26	8	209.38	8	208.50	209.50	0	5,999	0.00%
2021/07/23	3	211.67	1	214.50	209.00	2	6,005	0.03%
2021/07/22	1	210.50	3	209.83	210.50	-2	6,007	-0.03%
2021/07/21	5	206.70	6	208.83	205.00	-1	5,973	-0.02%
2021/07/20	5	206.30	0	0.00	206.50	5	5,962	0.08%
2021/07/19	2.1	208.90	1	212.00	211.00	1.1	5,973	0.02%
2021/07/16	1	214.00	2	214.25	214.00	-1	6,002	-0.02%
2021/07/15	2.1	215.77	27	214.37	215.50	-24.9	6,041	-0.41%
2021/07/14	1	214.50	1	216.50	214.50	0	6,130	0.00%
2021/07/13	11	216.14	1	216.50	213.00	10	6,161	0.16%
2021/07/12	0	0.00	2	212.50	211.50	-2	6,178	-0.03%
2021/07/09	1	213.00	1	211.00	211.00	0	6,205	0.00%
2021/07/08	13	214.35	4	218.50	213.50	9	6,299	0.14%
2021/07/07	4	219.38	8	217.81	218.00	-4	6,299	-0.06%
2021/07/06	7	216.79	7	216.43	216.00	0	6,251	0.00%
2021/07/05	3.1	212.21	1	212.50	212.00	2.1	6,294	0.03%
2021/07/02	5	211.20	6	211.08	211.00	-1	6,464	-0.02%
2021/07/01	12.1	217.87	5	218.60	214.00	7.1	6,527	0.11%
2021/06/30	4	218.38	33	223.32	227.50	-29	6,425	-0.45%
2021/06/29	10.6	215.88	5	216.20	213.50	5.6	6,349	0.09%
2021/06/28	0	0.00	1	214.00	213.00	-1	6,298	-0.02%
2021/06/25	6	213.67	3	213.00	212.50	3	6,372	0.05%
2021/06/23	1	210.00	1	210.00	212.00	0	6,544	0.00%
2021/06/22	5	208.00	1	206.00	206.00	4	6,625	0.06%
2021/06/21	8	209.38	7	208.64	207.00	1	6,642	0.02%
2021/06/18	8	213.75	3	214.50	213.50	5	6,653	0.08%
2021/06/17	7	217.93	11.1	216.46	217.00	-4.1	6,663	-0.06%
2021/06/16	4	215.38	5	213.30	212.50	-1	6,656	-0.02%
2021/06/15	4	216.13	6.2	215.54	218.00	-2.2	6,683	-0.03%
2021/06/11	3.4	207.32	1	209.50	207.00	2.4	6,593	0.04%
2021/06/10	6	207.50	1.5	206.00	207.50	4.5	6,805	0.07%
2021/06/09	1	203.03	1	205.00	205.50	0	6,867	0.00%
2021/06/08	2	203.00	2	202.00	203.00	0	7,029	0.00%
2021/06/07	2	200.00	0	0.00	199.50	2	7,359	0.03%
2021/06/04	0	0.00	2	201.00	202.00	-2	7,451	-0.03%
2021/06/03	12.4	206.44	1	206.00	206.00	11.4	7,585	0.15%
2021/06/02	1.1	207.00	3	205.83	204.50	-1.9	7,708	-0.02%
2021/06/01	3.1	210.17	3	210.67	210.50	0.1	7,761	0.00%
2021/05/31	2.2	208.86	3	211.33	210.00	-0.8	7,814	-0.01%
2021/05/28	2	207.00	4	206.25	207.50	-2	7,883	-0.03%
2021/05/27	1.1	201.12	3	203.50	201.00	-2	7,949	-0.02%
2021/05/26	16	205.06	2	204.00	205.50	14	8,207	0.17%
2021/05/25	10	204.45	5.3	202.98	204.50	4.7	8,404	0.06%
2021/05/24	0	0.00	5	195.60	198.50	-5	8,596	-0.06%
2021/05/21	6	192.50	8	194.38	192.00	-2	8,846	-0.02%
2021/05/20	5.2	192.98	3	191.67	189.50	2.2	9,074	0.02%
2021/05/19	3.1	191.23	2	191.50	192.50	1.1	9,315	0.01%
2021/05/18	19	192.13	6	192.17	194.50	13	9,625	0.14%
2021/05/17	6	183.75	7	184.29	184.00	-1	9,952	-0.01%
2021/05/14	36	204.53	18	199.08	195.00	18	9,886	0.18%
2021/05/13	3	193.33	38	189.58	191.50	-35	9,736	-0.36%
2021/05/12	14.3	192.40	11.2	194.88	190.00	3.2	9,752	0.03%
2021/05/11	5	208.80	7	208.07	205.00	-2	9,599	-0.02%
2021/05/10	5	222.00	1	224.50	222.00	4	9,569	0.04%
2021/05/07	6.2	227.17	6	229.25	231.00	0.2	9,587	0.00%
2021/05/06	1.2	216.58	2	217.25	218.00	-0.8	9,553	-0.01%
2021/05/05	6.3	220.71	1	220.50	214.00	5.3	9,563	0.06%
2021/05/04	25	224.40	3	224.67	224.00	22	9,753	0.23%
2021/05/03	5.4	233.84	5	232.50	228.50	0.4	9,876	0.00%
2021/04/29	0	0.00	2	245.50	242.50	-2	9,839	-0.02%
2021/04/28	1	246.00	1	246.00	244.00	0	9,898	0.00%
2021/04/27	0	0.00	4	244.38	246.00	-4	10,010	-0.04%
2021/04/26	1.1	244.07	0	0.00	244.50	1.1	10,064	0.01%
2021/04/23	23	245.80	21	243.02	244.00	2	10,141	0.02%
2021/04/22	1.1	245.45	2	243.75	240.50	-1	10,322	-0.01%
2021/04/21	6	249.50	1	251.00	248.00	5	10,562	0.05%
2021/04/20	24	254.33	23	253.83	251.50	1	10,762	0.01%
2021/04/19	1	250.00	4	249.00	250.00	-3	10,855	-0.03%
2021/04/16	1	248.00	1	245.50	246.50	0	11,082	0.00%
2021/04/15	1	244.00	7	244.14	245.00	-6	11,601	-0.05%
2021/04/14	9.4	240.89	0	0.00	243.00	9.4	11,708	0.08%
2021/04/13	5.1	250.96	0	0.00	246.50	5.1	11,803	0.04%
2021/04/12	1	252.00	13	251.15	250.50	-12	11,900	-0.10%
2021/04/09	1.3	255.35	9	255.78	254.50	-7.7	11,928	-0.06%
2021/04/08	17.3	262.61	41	261.57	261.00	-23.7	11,979	-0.20%
2021/04/07	42	258.05	10	258.35	259.50	32	11,879	0.27%
2021/04/06	9	255.39	93	254.35	255.50	-84	11,910	-0.71%
2021/04/01	64	251.16	2	251.25	253.50	62	11,983	0.52%
2021/03/31	6	251.83	67	250.04	249.50	-61	12,063	-0.51%
2021/03/30	44	253.73	17	254.18	253.50	27	12,483	0.22%
2021/03/29	4	252.13	4	251.88	251.50	0	12,555	0.00%
2021/03/26	71	248.80	20	250.83	252.50	51	12,624	0.40%
2021/03/25	20.2	244.00	51.1	241.56	241.50	-30.9	12,686	-0.24%
2021/03/24	9	250.39	0	0.00	248.00	9	12,729	0.07%
2021/03/23	11	253.50	22	249.41	249.00	-11	12,952	-0.08%
2021/03/22	17.1	250.49	5	248.90	253.00	12.1	13,122	0.09%
2021/03/19	8	246.25	48	246.67	249.00	-40	13,449	-0.30%
2021/03/18	58	254.34	24.2	251.55	252.00	33.8	13,616	0.25%
2021/03/17	53.1	259.03	3	256.50	255.50	50.1	14,218	0.35%
2021/03/16	36	264.08	58	263.29	259.00	-22	15,136	-0.15%
2021/03/15	50	253.48	1	251.00	259.00	49	15,560	0.31%
2021/03/12	10.5	257.95	63	257.75	254.00	-52.5	15,567	-0.34%
2021/03/11	73	253.32	16	256.69	258.00	57	15,712	0.36%
2021/03/10	15	241.10	74	239.55	238.50	-59	15,488	-0.38%
2021/03/09	63	242.36	16	239.69	242.00	47	15,556	0.30%
2021/03/08	20.5	241.85	52	244.91	240.50	-31.5	15,530	-0.20%
2021/03/05	5	251.40	9	249.78	249.00	-4	15,774	-0.03%
2021/03/04	3	255.50	9	254.50	254.00	-6	15,815	-0.04%
2021/03/03	41	256.06	29	257.98	260.50	12	15,784	0.08%
2021/03/02	32	258.58	52	252.45	251.00	-20	15,690	-0.13%
2021/02/26	25.8	255.71	12	256.46	254.00	13.8	15,887	0.09%
2021/02/25	42	274.73	42.1	271.65	269.00	-0.1	15,906	0.00%
2021/02/24	48.1	273.46	12	273.33	271.50	36.1	15,768	0.23%
2021/02/23	25.1	284.73	76	282.82	289.00	-50.9	15,814	-0.32%
2021/02/22	24	279.13	58	278.06	279.00	-34	15,578	-0.22%
2021/02/19	55	261.95	38	262.34	265.00	17	15,256	0.11%
2021/02/18	47	257.63	22	259.98	255.50	25	15,043	0.17%
2021/02/17	38	248.91	115.1	255.83	259.50	-77.1	14,819	-0.52%	大賣/
2021/02/05	84.1	236.22	7	235.71	236.00	77.1	14,448	0.53%
2021/02/04	21	235.43	53	234.89	232.50	-32	14,569	-0.22%
2021/02/03	44	235.90	18	236.00	237.00	26	14,672	0.18%
2021/02/02	9	232.94	50.2	231.40	232.50	-41.2	14,724	-0.28%
2021/02/01	41	225.18	5	225.60	229.00	36	14,787	0.24%
2021/01/29	39.1	229.51	36	225.29	220.50	3.1	14,800	0.02%
2021/01/28	16.1	229.69	62	227.14	227.00	-45.9	14,910	-0.31%
2021/01/27	41	233.73	2	230.00	233.00	39	15,379	0.25%
2021/01/26	33.2	241.24	99	237.01	232.00	-65.8	15,864	-0.41%
2021/01/25	92.2	234.75	33	239.05	239.00	59.2	15,610	0.38%
2021/01/22	29	231.31	8	229.25	231.50	21	15,424	0.14%
2021/01/21	3	228.50	3	228.33	228.00	0	15,383	0.00%
2021/01/20	6.3	228.11	33	231.92	225.50	-26.7	15,360	-0.17%
2021/01/19	33	236.82	7	235.43	234.50	26	15,332	0.17%
2021/01/18	9	231.50	25	231.56	233.50	-16	15,348	-0.10%
2021/01/15	15.2	235.32	58	236.71	232.00	-42.8	15,245	-0.28%
2021/01/14	71.5	238.48	76	233.17	240.00	-4.5	15,066	-0.03%
2021/01/13	80	237.50	23	236.48	238.50	57	14,801	0.39%
2021/01/12	14.3	234.47	17	235.03	232.50	-2.7	14,567	-0.02%
2021/01/11	80	244.55	73	241.52	242.00	7	14,368	0.05%
2021/01/08	41.2	236.44	74	238.52	238.50	-32.8	14,159	-0.23%
2021/01/07	58	229.17	12	228.50	230.50	46	13,599	0.34%
2021/01/06	56.1	225.75	97	223.96	224.00	-40.9	13,473	-0.30%
2021/01/05	55	231.45	5	233.60	233.00	50	13,324	0.38%
2021/01/04	2	229.00	5.5	229.91	230.00	-3.5	13,194	-0.03%
2020/12/31	25.7	229.44	33	231.06	230.50	-7.3	13,151	-0.06%
2020/12/30	38	226.33	8.1	226.95	228.50	29.9	13,011	0.23%
2020/12/29	23.2	223.83	2	225.00	224.50	21.2	12,945	0.16%
2020/12/28	7	222.00	2	221.50	222.50	5	12,863	0.04%
2020/12/25	16.2	223.72	7	224.86	223.00	9.2	12,777	0.07%
2020/12/24	38	230.22	17	231.97	227.00	21	12,763	0.16%
2020/12/23	1	219.00	14	219.43	220.50	-13	12,322	-0.11%
2020/12/22	21.3	222.21	78	217.40	215.50	-56.7	12,237	-0.46%
2020/12/21	57	223.42	22	221.14	221.50	35	12,204	0.29%
2020/12/18	6	225.00	1	226.00	222.50	5	12,012	0.04%
2020/12/17	15	226.73	7	226.64	230.00	8	11,871	0.07%
2020/12/16	8	230.94	9	230.67	230.50	-1	11,616	-0.01%
2020/12/15	17	231.38	27.2	226.12	223.00	-10.1	11,399	-0.09%
2020/12/14	14	240.00	7	238.50	237.50	7	11,035	0.06%
2020/12/11	29	239.53	29	240.07	242.00	0	10,796	0.00%
2020/12/10	58	235.55	54	238.44	235.00	4	10,109	0.04%
2020/12/09	22	221.73	37.1	224.49	230.00	-15.1	9,196	-0.16%
2020/12/08	9	210.17	7.1	208.86	209.50	2	8,527	0.02%
2020/12/07	36	208.75	13	209.69	208.50	23	8,444	0.27%
2020/12/04	6	202.33	9	202.50	203.00	-3	8,179	-0.04%
2020/12/03	18.6	202.52	65	201.43	201.50	-46.4	8,149	-0.57%
2020/12/02	33	199.05	110	199.81	199.00	-77	7,986	-0.96%	大賣/
2020/12/01	123.1	200.59	127	200.90	202.00	-3.9	7,892	-0.05%	大買/大賣/
2020/11/30	0	0.00	60	194.73	194.50	-60	7,538	-0.80%
2020/11/27	65	191.12	1	192.00	192.00	64	7,410	0.86%
2020/11/26	35	188.79	15	188.03	188.50	20	7,376	0.27%
2020/11/25	10	186.30	16	184.66	184.50	-6	7,356	-0.08%
2020/11/24	66	195.66	64	195.13	191.50	2	7,075	0.03%
2020/11/23	26.1	193.44	13	192.96	193.50	13.1	6,789	0.19%
2020/11/20	21.1	193.57	22	193.68	191.50	-1	6,696	-0.01%
2020/11/19	5	189.90	13	189.46	189.00	-8	6,377	-0.13%
2020/11/18	12	188.33	15	187.63	187.50	-3	6,377	-0.05%
2020/11/17	2.2	189.00	9	188.56	187.00	-6.8	6,428	-0.11%
2020/11/16	24	189.40	20	188.68	188.00	4	6,612	0.06%
2020/11/13	0	0.00	6	184.58	187.00	-6	6,632	-0.09%
2020/11/12	10.2	188.43	20	185.48	185.00	-9.8	6,658	-0.15%
2020/11/11	15	185.30	7	185.21	186.00	8	6,606	0.12%
2020/11/10	6	184.17	4	182.88	182.00	2	6,482	0.03%
2020/11/09	22	182.09	3.1	182.66	182.50	18.9	6,362	0.30%
2020/11/06	5	179.60	2	180.25	178.00	3	6,352	0.05%
2020/11/05	19.3	181.30	31	180.98	179.00	-11.7	6,388	-0.18%
2020/11/04	14	181.39	26	180.92	181.00	-12	6,223	-0.19%
2020/11/03	5	172.40	31	178.29	181.50	-26	5,801	-0.45%
2020/11/02	3	164.50	3	164.67	165.00	0	5,313	0.00%
2020/10/30	3.3	163.98	4	162.50	163.50	-0.7	5,458	-0.01%
2020/10/29	1	160.50	3	160.50	162.00	-2	5,439	-0.04%
2020/10/27	4	163.75	1	164.00	165.00	3	5,539	0.05%
2020/10/26	17	166.26	2	164.00	166.50	15	5,445	0.28%
2020/10/23	6	161.58	0	0.00	161.50	6	5,402	0.11%
2020/10/22	13	161.50	3	161.17	161.50	10	5,545	0.18%
2020/10/21	2	162.25	0	0.00	161.50	2	5,600	0.04%
2020/10/19	1	162.00	5	162.00	162.00	-4	5,724	-0.07%
2020/10/16	2	161.50	31	160.65	161.00	-29	5,802	-0.50%
2020/10/15	3	160.33	16	160.78	159.50	-13	5,776	-0.23%
2020/10/14	0	0.00	11	160.95	161.00	-11	5,790	-0.19%
2020/10/13	1	162.00	4	162.25	162.00	-3	5,807	-0.05%
2020/10/12	6	159.42	6	160.42	159.50	0	5,768	0.00%
2020/10/08	6	161.42	4	161.50	161.00	2	5,769	0.03%
2020/10/07	6	159.17	35	158.66	159.00	-29	5,777	-0.50%
2020/10/06	12	158.92	4	158.50	159.50	8	5,807	0.14%
2020/10/05	17	156.47	6	156.33	156.50	11	5,843	0.19%
2020/09/30	3	154.00	4	151.88	154.50	-1	5,814	-0.02%
2020/09/29	7	153.29	5	153.50	151.00	2	5,853	0.03%
2020/09/28	1	148.50	6	148.08	148.50	-5	5,887	-0.08%
2020/09/25	31	146.56	7	147.07	146.00	24	5,970	0.40%
2020/09/24	9	151.33	4	149.76	149.00	5	5,947	0.08%
2020/09/23	5	158.00	7	158.36	157.00	-2	5,876	-0.03%
2020/09/22	2	159.50	22	158.55	158.50	-20	5,928	-0.34%
2020/09/18	2	164.00	0	0.00	164.50	2	6,246	0.03%
2020/09/17	5	164.50	15	164.67	164.00	-10	6,368	-0.16%
2020/09/16	5	162.90	4	163.00	163.00	1	6,435	0.02%
2020/09/15	4	163.38	0	0.00	163.00	4	6,521	0.06%
2020/09/14	23	164.54	10	163.60	165.00	13	6,601	0.20%
2020/09/11	5	159.20	4	160.50	160.00	1	6,582	0.02%
2020/09/10	10	161.30	28	161.04	159.50	-18	6,679	-0.27%
2020/09/09	10	159.20	2	161.00	161.50	8	6,778	0.12%
2020/09/08	32	159.84	10	159.75	160.00	22	6,772	0.32%
2020/09/07	7	157.64	1	159.50	156.50	6	6,783	0.09%
2020/09/04	4	158.50	4	159.00	159.00	0	6,895	0.00%
2020/09/03	3	162.17	8	162.13	161.50	-5	6,955	-0.07%
2020/09/02	5	160.80	0	0.00	160.50	5	6,998	0.07%
2020/09/01	7	159.21	6	159.50	161.50	1	7,127	0.01%
2020/08/31	4	161.25	0	0.00	160.00	4	7,378	0.05%
2020/08/28	2	161.00	2	163.00	163.00	0	7,790	0.00%
2020/08/27	12	163.96	3	163.50	163.00	9	7,905	0.11%
2020/08/26	2	162.00	2	163.00	163.50	0	7,954	0.00%
2020/08/25	3	162.50	4	163.75	163.50	-1	8,056	-0.01%
2020/08/24	6.2	163.17	34	162.34	162.50	-27.9	8,121	-0.34%
2020/08/21	10	163.25	10	162.45	165.00	0	8,124	0.00%
2020/08/20	20	163.08	34	164.54	161.50	-14	8,160	-0.17%
2020/08/19	14	179.64	11	177.86	176.00	3	8,130	0.04%
2020/08/18	8	183.81	8	184.25	184.00	0	8,084	0.00%
2020/08/17	10	183.95	5	183.90	183.50	5	8,076	0.06%
2020/08/14	3	178.67	10	179.80	181.50	-7	8,029	-0.09%
2020/08/13	3	180.67	2	183.00	179.00	1	8,198	0.01%
2020/08/12	6	181.67	10	181.10	182.00	-4	8,302	-0.05%
2020/08/11	68	180.70	14	180.14	179.00	54	8,376	0.64%
2020/08/10	3	176.33	4	176.50	176.00	-1	8,391	-0.01%
2020/08/07	6	182.67	11	181.09	179.00	-5	8,543	-0.06%
2020/08/06	4	180.00	8	179.69	178.50	-4	8,603	-0.05%
2020/08/05	13	183.88	21	184.45	184.50	-8	8,766	-0.09%
2020/08/04	9	179.94	2	180.50	181.00	7	8,672	0.08%
2020/08/03	9	181.44	6	182.08	180.00	3	8,730	0.03%
2020/07/31	3	176.00	1	175.50	175.50	2	8,734	0.02%
2020/07/29	1	173.50	22	173.61	174.00	-21	9,332	-0.23%
2020/07/28	10	182.10	9	180.39	175.00	1	9,540	0.01%
2020/07/27	5	177.60	6	180.25	181.50	-1	9,628	-0.01%
2020/07/24	4	178.38	2	180.25	177.00	2	9,761	0.02%
2020/07/23	6	183.08	1	180.00	180.00	5	10,102	0.05%
2020/07/22	44	182.98	3	181.83	185.00	41	10,574	0.39%
2020/07/21	12	179.92	5	179.70	179.00	7	10,873	0.06%
2020/07/20	0	0.00	1	175.00	177.00	-1	11,391	-0.01%
2020/07/17	4	176.63	6	176.92	176.00	-2	11,964	-0.02%
2020/07/16	1	177.50	1	179.00	177.50	0	12,172	0.00%
2020/07/15	1	178.50	5	178.90	177.50	-4	12,433	-0.03%
2020/07/14	3	180.00	7	178.86	178.00	-4	12,817	-0.03%
2020/07/13	3	180.17	4	180.63	181.50	-1	13,201	-0.01%
2020/07/10	7	180.86	22	178.93	178.50	-15	13,593	-0.11%
2020/07/09	16	182.03	7	183.14	182.00	9	13,630	0.07%
2020/07/08	13	184.50	0	0.00	184.50	13	13,662	0.10%
2020/07/07	16	185.03	26	184.46	183.50	-10	13,673	-0.07%
2020/07/06	54	182.38	10	180.50	182.50	44	13,995	0.31%
2020/07/03	0	0.00	11	180.82	179.00	-11	14,388	-0.08%
2020/07/02	3	181.17	1	180.00	181.00	2	14,620	0.01%
2020/07/01	1	179.00	5	180.70	179.00	-4	14,870	-0.03%
2020/06/30	6.1	178.47	7	177.21	179.00	-0.9	14,917	-0.01%
2020/06/29	6.1	183.69	3	184.00	184.00	3.1	14,871	0.02%
2020/06/24	3	190.17	2	189.75	188.50	1	14,940	0.01%
2020/06/23	3	188.67	6	188.33	189.50	-3	15,073	-0.02%
2020/06/22	4	187.00	5	189.40	187.00	-1	15,190	-0.01%
2020/06/19	43	191.83	0	0.00	187.00	43	15,381	0.28%
2020/06/18	1	189.00	2	188.25	190.00	-1	15,488	-0.01%
2020/06/17	8	187.75	2	187.25	187.50	6	15,610	0.04%
2020/06/16	6	187.25	8	188.94	189.50	-2	15,707	-0.01%
2020/06/15	1	184.00	18	184.67	184.50	-17	15,896	-0.11%
2020/06/12	21	184.50	26	187.69	188.00	-5	16,091	-0.03%
2020/06/11	4	191.50	56	191.04	189.50	-52	16,390	-0.32%
2020/06/10	4	197.88	3	198.83	196.50	1	16,600	0.01%
2020/06/09	2	197.75	7.1	197.93	197.50	-5.1	16,865	-0.03%
2020/06/08	18	199.94	6	198.92	197.00	12	17,158	0.07%
2020/06/05	23	201.28	11	202.00	198.50	12	17,252	0.07%
2020/06/04	13	203.58	78	202.98	206.00	-65	17,272	-0.38%
2020/06/03	3	193.50	2	194.00	194.50	1	17,049	0.01%
2020/06/02	5	190.10	2	190.50	190.00	3	17,052	0.02%
2020/06/01	23	192.50	5	190.60	192.50	18	17,151	0.10%
2020/05/29	3	187.83	21	187.07	187.00	-18	17,327	-0.10%
2020/05/28	43	190.95	81	189.23	187.50	-38	17,442	-0.22%
2020/05/27	57	191.58	37	190.11	191.00	20	17,657	0.11%
2020/05/26	95	189.77	6	193.25	188.00	89	17,910	0.50%
2020/05/25	6	184.92	13	183.31	188.00	-7	18,219	-0.04%
2020/05/22	5	184.80	4	185.38	184.00	1	18,793	0.01%
2020/05/21	1	189.00	4	190.13	190.00	-3	18,843	-0.02%
2020/05/20	4	190.75	27	189.78	189.00	-23	18,938	-0.12%
2020/05/19	30	188.20	9	188.67	190.50	21	18,858	0.11%
2020/05/18	55	182.04	3	183.17	183.00	52	18,940	0.27%
2020/05/15	13	189.19	16	189.56	189.00	-3	19,093	-0.02%
2020/05/14	15	191.87	4	191.38	189.00	11	19,045	0.06%
2020/05/13	8	198.75	18	195.44	199.50	-10	19,036	-0.05%
2020/05/12	11	199.82	1	200.50	197.50	10	19,007	0.05%
2020/05/11	10	206.55	22	205.77	205.00	-12	18,959	-0.06%
2020/05/08	7	204.29	53	203.88	203.50	-46	19,158	-0.24%
2020/05/07	1	207.00	4	207.38	207.00	-3	19,294	-0.02%
2020/05/06	5	207.10	10	207.45	207.50	-5	19,312	-0.03%
2020/05/05	19	213.03	9	213.56	207.50	10	19,402	0.05%
2020/05/04	19	204.11	14	203.89	209.00	5	19,276	0.03%
2020/04/30	15	213.23	22	212.66	213.00	-7	19,328	-0.04%
2020/04/29	8	214.44	16	213.16	211.00	-8	19,352	-0.04%
2020/04/28	37	216.28	27	215.50	213.50	10	19,384	0.05%
2020/04/27	46	215.20	48	216.76	215.00	-2	19,184	-0.01%
2020/04/24	21	207.62	13	208.96	207.50	8	18,697	0.04%
2020/04/23	40.1	209.18	21	210.74	205.00	19.1	18,434	0.10%
2020/04/22	36	203.35	44	205.08	211.00	-8	18,035	-0.04%
2020/04/21	2	193.25	8	194.25	192.00	-6	17,693	-0.03%
2020/04/20	9	196.50	7	199.29	200.00	2	17,741	0.01%
2020/04/17	15	198.87	16.4	199.76	193.50	-1.4	17,751	-0.01%
2020/04/16	36	200.15	16	199.75	199.00	20	17,530	0.11%
2020/04/15	16	192.94	37	194.34	198.00	-21	17,374	-0.12%
2020/04/14	7	179.07	17	179.74	180.00	-10	17,456	-0.06%
2020/04/13	1	175.50	1	176.50	174.50	0	17,915	0.00%
2020/04/10	4	183.25	16	181.84	180.00	-12	18,155	-0.07%
2020/04/09	37	188.86	15	183.90	181.00	22	18,667	0.12%
2020/04/08	10	177.90	7	176.00	185.00	3	18,527	0.02%
2020/04/07	33.1	170.09	22	169.95	168.50	11.1	18,612	0.06%
2020/04/06	8	163.06	11	165.77	166.50	-3	18,729	-0.02%
2020/04/01	17	160.79	9	160.94	162.50	8	18,774	0.04%
2020/03/31	12	161.33	7.4	160.05	161.00	4.6	18,878	0.02%
2020/03/30	7	156.43	13	157.08	162.00	-6	19,090	-0.03%
2020/03/27	12.1	167.16	11	163.32	160.50	1.1	19,672	0.01%
2020/03/26	6	159.83	5	161.30	164.50	1	19,550	0.01%
2020/03/25	29	166.28	9	166.17	164.00	20	19,704	0.10%
2020/03/24	39	158.26	18	156.47	159.00	21	19,454	0.11%
2020/03/23	6	139.92	8	140.94	146.50	-2	19,318	-0.01%
2020/03/20	13	140.27	14	141.89	143.50	-1	19,226	-0.01%
2020/03/19	30	132.27	2	134.00	130.50	28	19,156	0.15%
2020/03/18	5	149.70	51	147.75	144.50	-46	18,968	-0.24%
2020/03/17	15	154.90	17	154.53	150.00	-2	18,798	-0.01%
2020/03/16	9	170.67	13	170.35	156.50	-4	18,542	-0.02%
2020/03/13	15.1	162.38	8	161.19	168.00	7.1	18,267	0.04%
2020/03/12	19.1	189.42	23	184.39	178.50	-3.9	18,186	-0.02%
2020/03/11	8	205.38	23	199.48	197.00	-15	18,095	-0.08%
2020/03/10	25	202.92	11	196.82	206.00	14	17,973	0.08%
2020/03/09	5.1	202.45	9	201.33	198.50	-3.9	17,818	-0.02%
2020/03/06	8	209.81	4	209.38	209.00	4	17,862	0.02%
2020/03/05	21	214.93	3	213.33	214.00	18	17,826	0.10%
2020/03/04	17	209.21	19	212.87	210.50	-2	17,700	-0.01%
2020/03/03	22	223.34	7	220.29	217.00	15	17,473	0.09%
2020/03/02	9	214.50	8.3	216.02	218.00	0.7	17,411	0.00%
2020/02/27	9	219.17	26	222.50	213.00	-17	17,278	-0.10%
2020/02/26	17	239.09	14	235.86	228.50	3	16,976	0.02%
2020/02/25	30	250.22	26	248.35	248.50	4	16,459	0.02%
2020/02/24	6	239.17	6.1	236.70	241.00	-0.1	15,814	0.00%
2020/02/21	2	237.75	7	238.79	239.50	-5	15,703	-0.03%
2020/02/20	1	239.00	9	236.44	236.50	-8	15,544	-0.05%
2020/02/19	15	235.13	4	232.75	235.00	11	15,441	0.07%
2020/02/18	13	241.81	15	241.93	235.00	-2	15,240	-0.01%
2020/02/17	3	241.17	33	239.00	239.00	-30	15,009	-0.20%
2020/02/14	36.4	240.45	1	240.00	242.00	35.4	15,180	0.23%
2020/02/13	6	240.92	7	237.71	235.50	-1	15,116	-0.01%
2020/02/12	9	242.33	7	242.36	242.50	2	15,200	0.01%
2020/02/11	3	237.17	6	239.67	241.00	-3	15,113	-0.02%
2020/02/10	12.1	230.29	19	228.87	228.50	-7	14,959	-0.05%
2020/02/07	15	237.27	9	235.44	235.00	6	14,822	0.04%
2020/02/06	21	240.60	18.2	239.30	238.50	2.8	14,716	0.02%
2020/02/05	16	238.53	18	236.47	234.50	-2	14,526	-0.01%
2020/02/04	37	233.15	12	232.54	236.00	25	14,414	0.17%
2020/02/03	9	213.72	21	209.33	216.50	-12	14,334	-0.08%
2020/01/31	28	212.55	37	210.19	210.50	-9	14,243	-0.06%
2020/01/30	7.1	210.48	46	210.55	209.00	-38.9	14,090	-0.28%
2020/01/20	2	232.00	1	230.00	232.00	1	13,931	0.01%
2020/01/17	12	234.25	4	231.63	229.50	8	13,978	0.06%
2020/01/16	43	232.77	12	232.79	233.50	31	13,967	0.22%
2020/01/15	15	238.37	59	237.22	229.50	-44	13,882	-0.32%
2020/01/14	85	235.63	41	236.52	236.00	44	13,684	0.32%
2020/01/13	20	226.20	3	227.00	227.50	17	13,517	0.13%
2020/01/10	7	235.86	11	233.36	232.50	-4	13,301	-0.03%
2020/01/09	15	240.00	13	240.42	236.50	2	13,192	0.02%
2020/01/08	16	230.09	10	231.60	236.00	6	13,095	0.05%
2020/01/07	12.3	236.66	40	236.53	235.00	-27.7	12,912	-0.21%
2020/01/06	21	253.26	27	254.07	252.50	-6	12,570	-0.05%
2020/01/03	63.4	251.06	56	252.33	255.50	7.3	12,538	0.06%
2020/01/02	26	239.10	58	242.84	239.50	-32	12,203	-0.26%
2019/12/31	97.3	237.11	76	235.14	239.00	21.3	12,072	0.18%
2019/12/30	62	229.19	57	224.76	230.00	5	11,647	0.04%
2019/12/27	57.4	215.68	42	215.26	219.00	15.4	11,373	0.14%
2019/12/26	36	209.63	46	213.99	208.50	-10	11,297	-0.09%
2019/12/25	48	211.32	50	211.82	211.50	-2	11,741	-0.02%
2019/12/24	57	207.18	121.8	198.88	208.00	-64.8	11,801	-0.55%	大賣/
2019/12/23	42	190.13	42	188.36	190.50	0	11,530	0.00%
2019/12/20	39	188.91	18	188.36	189.00	21	11,406	0.18%
2019/12/19	2	185.00	1	184.00	184.00	1	11,044	0.01%
2019/12/18	20	186.00	23	184.24	183.50	-3	11,011	-0.03%
2019/12/17	1	188.00	27	186.96	184.50	-26	10,951	-0.24%
2019/12/16	17	187.06	6	185.92	187.00	11	10,887	0.10%
2019/12/13	10	183.00	3	183.50	183.50	7	10,801	0.06%
2019/12/12	1	183.00	2	184.25	182.50	-1	10,785	-0.01%
2019/12/11	23	184.85	5	183.70	184.00	18	10,705	0.17%
2019/12/10	1	183.00	2	181.50	182.50	-1	10,605	-0.01%
2019/12/09	6	184.25	42	183.69	184.00	-36	10,564	-0.34%
2019/12/06	28	178.98	25	179.50	181.00	3	10,324	0.03%
2019/12/05	20	175.48	15	177.50	176.00	5	10,201	0.05%
2019/12/04	23	176.35	18	177.97	175.50	5	10,186	0.05%
2019/12/03	33	178.82	11	178.23	177.00	22	10,186	0.22%
2019/12/02	14	171.00	14	174.00	173.00	0	9,979	0.00%
2019/11/29	0	0.00	22	171.55	170.00	-22	9,953	-0.22%
2019/11/28	0	0.00	2	175.00	172.50	-2	10,108	-0.02%
2019/11/27	28	175.39	13	174.50	176.00	15	10,466	0.14%
2019/11/26	46	172.58	3	172.33	171.00	43	10,336	0.42%
2019/11/25	4	166.63	1	167.50	168.50	3	10,219	0.03%
2019/11/22	1	163.00	0	0.00	163.50	1	10,157	0.01%
2019/11/21	3	163.33	1	161.50	165.00	2	10,190	0.02%
2019/11/19	12	167.50	12	167.75	167.50	0	10,176	0.00%
2019/11/18	4	166.50	5	167.00	166.00	-1	10,204	-0.01%
2019/11/15	1	167.00	0	0.00	166.50	1	10,232	0.01%
2019/11/14	11	168.00	23	168.67	168.50	-12	10,269	-0.12%
2019/11/13	18	169.19	24	168.69	168.00	-6	10,203	-0.06%
2019/11/11	26.1	164.70	20	169.00	160.00	6.1	9,943	0.06%
2019/11/08	30	173.45	33	175.89	172.00	-3	9,767	-0.03%
2019/11/07	35	175.41	31	176.53	175.00	4	9,722	0.04%
2019/11/06	34	181.06	30	184.33	180.50	4	9,754	0.04%
2019/11/05	35	181.83	31	182.95	182.00	4	9,853	0.04%
2019/11/04	1	182.00	13	181.12	182.00	-12	9,902	-0.12%
2019/11/01	50	179.05	50	179.55	181.50	0	9,970	0.00%
2019/10/31	9	187.78	38	188.58	183.50	-29	9,818	-0.30%
2019/10/30	9	185.61	4	184.38	187.00	5	9,665	0.05%
2019/10/29	4	186.75	3	186.17	182.00	1	9,595	0.01%
2019/10/28	0	0.00	3	185.67	185.00	-3	9,720	-0.03%
2019/10/25	7	185.64	6	183.92	185.50	1	9,791	0.01%
2019/10/24	5	184.60	7	184.29	183.50	-2	9,855	-0.02%
2019/10/23	3	180.67	8	181.06	182.00	-5	9,833	-0.05%
2019/10/22	4	184.50	5	184.50	182.00	-1	9,872	-0.01%
2019/10/21	17	185.53	17.1	185.78	183.50	-0.1	9,874	0.00%
2019/10/18	7	181.86	0.1	182.50	182.50	6.9	9,840	0.07%
2019/10/17	43	183.52	3	182.00	184.00	40	9,817	0.41%
2019/10/16	8	180.50	48	182.03	179.00	-40	9,809	-0.41%
2019/10/15	15	188.37	23	186.50	185.50	-8	9,670	-0.08%
2019/10/14	48	185.09	16.1	185.22	185.00	32	9,462	0.34%
2019/10/09	25	182.68	21	182.79	180.00	4	9,319	0.04%
2019/10/08	15	181.33	10	181.10	181.00	5	9,103	0.05%
2019/10/07	2	183.00	14.1	182.86	183.00	-12.1	8,885	-0.14%
2019/10/04	10	180.25	5	179.80	178.00	5	8,757	0.06%
2019/10/03	5	180.60	7	179.36	179.50	-2	8,774	-0.02%
2019/10/02	25	182.94	17	182.24	182.00	8	8,740	0.09%
2019/10/01	15.3	181.82	33	183.21	183.00	-17.7	8,641	-0.20%
2019/09/27	24	172.00	31	171.66	174.50	-7	8,311	-0.08%
2019/09/26	44	166.82	31	167.26	167.50	13	8,065	0.16%
2019/09/25	5	157.00	37	158.32	158.00	-32	7,722	-0.41%
2019/09/24	1	160.00	37	159.81	159.50	-36	7,907	-0.46%
2019/09/23	1	161.50	3	162.33	161.50	-2	7,927	-0.03%
2019/09/20	3	162.17	1	162.00	162.00	2	7,981	0.03%
2019/09/19	2	163.75	3	163.83	162.00	-1	7,996	-0.01%
2019/09/18	1	161.50	3	162.33	163.00	-2	8,082	-0.02%
2019/09/17	9	163.83	14	162.32	161.00	-5	8,147	-0.06%
2019/09/16	5	158.50	10	156.75	159.00	-5	8,218	-0.06%
2019/09/12	8	160.31	3	159.67	159.50	5	8,653	0.06%
2019/09/11	1	158.00	0	0.00	158.00	1	8,719	0.01%
2019/09/10	5	156.20	6	156.00	156.50	-1	8,749	-0.01%
2019/09/09	5	157.50	2	158.75	156.00	3	8,791	0.03%
2019/09/06	34	163.44	1	164.00	163.00	33	8,755	0.38%
2019/09/05	5	164.70	25	164.64	162.50	-20	8,689	-0.23%
2019/09/04	12	161.58	2	161.25	161.00	10	8,600	0.12%
2019/09/03	13	159.23	2	160.75	160.00	11	8,645	0.13%
2019/09/02	12	161.17	18	161.36	160.00	-6	8,683	-0.07%
2019/08/30	34	157.82	19	158.05	158.00	15	8,695	0.17%
2019/08/29	0	0.00	2	146.50	147.50	-2	8,440	-0.02%
2019/08/28	0	0.00	2	147.00	148.00	-2	8,551	-0.02%
2019/08/27	20	145.48	0	0.00	144.00	20	8,604	0.23%
2019/08/26	1	145.00	1	144.50	144.50	0	8,724	0.00%
2019/08/22	1	148.00	1	146.50	146.00	0	8,935	0.00%
2019/08/21	4	147.50	3	148.83	147.50	1	8,975	0.01%
2019/08/20	2	150.00	20	149.55	149.00	-18	9,017	-0.20%
2019/08/19	4	148.50	24	146.02	150.00	-20	9,090	-0.22%
2019/08/16	2	144.50	2	144.75	145.00	0	9,146	0.00%
2019/08/15	22	144.36	0	0.00	142.50	22	9,183	0.24%
2019/08/14	3	149.50	5	151.20	149.00	-2	9,207	-0.02%
2019/08/13	3	150.67	44	150.72	150.00	-41	9,263	-0.44%
2019/08/12	51	153.79	7	152.93	154.00	44	9,326	0.47%
2019/08/08	10	152.60	21	152.14	151.50	-11	9,437	-0.12%
2019/08/07	13	169.42	2	168.75	165.50	11	9,453	0.12%
2019/08/06	1	173.50	13	172.04	172.00	-12	9,510	-0.13%
2019/08/05	13	178.38	18	175.97	175.00	-5	9,627	-0.05%
2019/08/02	8	176.56	5	177.70	176.50	3	9,707	0.03%
2019/08/01	5	178.00	42	178.05	180.00	-37	9,725	-0.38%
2019/07/31	42	176.95	7	176.86	177.00	35	9,796	0.36%
2019/07/30	18	180.33	25	178.96	177.00	-7	9,848	-0.07%
2019/07/29	9	179.11	35	177.89	178.00	-26	9,823	-0.26%
2019/07/26	47	173.03	7	173.64	177.50	40	9,832	0.41%
2019/07/25	42	171.24	7	170.50	172.00	35	9,757	0.36%
2019/07/24	7	170.21	3	170.17	168.50	4	9,869	0.04%
2019/07/23	2	166.25	9	166.33	165.50	-7	10,150	-0.07%
2019/07/22	0	0.00	23	167.93	165.00	-23	10,210	-0.23%
2019/07/19	1	169.00	18	169.25	169.00	-17	10,352	-0.16%
2019/07/18	17	171.47	6	169.25	168.50	11	10,435	0.11%
2019/07/17	4	172.38	7	173.07	172.50	-3	10,519	-0.03%
2019/07/16	7	173.93	4	173.88	174.00	3	10,643	0.03%
2019/07/15	2	168.75	65	168.11	170.00	-63	10,683	-0.59%
2019/07/12	0	0.00	10	170.60	172.50	-10	10,891	-0.09%
2019/07/11	1	173.50	3	174.17	170.50	-2	11,136	-0.02%
2019/07/10	29	171.83	2	170.50	172.00	27	11,227	0.24%
2019/07/09	3	169.83	4	170.38	168.00	-1	11,269	-0.01%
2019/07/08	11	178.32	28	178.04	175.50	-17	11,343	-0.15%
2019/07/05	29	180.03	35	181.64	180.00	-6	11,643	-0.05%
2019/07/04	48	180.70	11	179.95	181.00	37	11,724	0.32%
2019/07/03	22	173.84	28	174.82	173.50	-6	11,837	-0.05%
2019/07/02	25	171.10	4	170.75	172.00	21	11,794	0.18%
2019/07/01	11	169.64	20	167.83	169.50	-9	11,839	-0.08%
2019/06/28	3	164.17	2	164.25	164.00	1	11,765	0.01%
2019/06/27	4	164.50	6	165.33	164.00	-2	12,070	-0.02%
2019/06/26	3	163.00	5	163.80	163.00	-2	12,199	-0.02%
2019/06/25	16	164.81	14	166.79	162.50	2	12,310	0.02%
2019/06/24	16	164.59	23	163.74	167.00	-7	12,404	-0.06%
2019/06/21	16	163.41	34	167.35	162.00	-18	12,386	-0.15%
2019/06/20	60	165.63	38	163.74	165.50	22	12,365	0.18%
2019/06/19	34	155.43	14	155.00	155.00	20	12,199	0.16%
2019/06/18	1	153.00	41	154.32	152.00	-40	12,204	-0.33%
2019/06/17	7	153.21	14	152.82	155.00	-7	12,313	-0.06%
2019/06/14	10	151.85	7	151.86	151.00	3	12,334	0.02%
2019/06/13	12	150.88	1	149.50	149.50	11	12,405	0.09%
2019/06/12	38	151.95	63	150.10	152.00	-25	12,688	-0.20%
2019/06/11	14	149.61	9	149.67	151.00	5	12,806	0.04%
2019/06/10	7	149.07	8	149.94	150.00	-1	12,812	-0.01%
2019/06/06	44	146.76	38	147.33	146.50	6	12,917	0.05%
2019/06/05	7	159.07	4	159.88	155.00	3	12,844	0.02%
2019/06/04	4	160.13	8	159.38	158.50	-4	12,875	-0.03%
2019/06/03	8	157.69	4	158.50	157.00	4	12,920	0.03%
2019/05/31	6	157.92	17	158.44	159.00	-11	12,944	-0.08%
2019/05/30	9	157.83	3	158.17	156.00	6	12,919	0.05%
2019/05/29	26	158.79	7	156.71	160.50	19	12,979	0.15%
2019/05/28	5	155.20	7	154.43	156.00	-2	13,367	-0.01%
2019/05/27	14	155.11	4	155.00	153.50	10	13,712	0.07%
2019/05/24	3	157.33	6	156.00	154.00	-3	13,955	-0.02%
2019/05/23	4	159.00	14.2	158.42	157.00	-10.2	14,456	-0.07%
2019/05/22	16	167.41	8	168.06	164.00	8	14,594	0.05%
2019/05/21	16.2	164.04	21	165.21	167.50	-4.8	14,954	-0.03%
2019/05/20	7	166.29	13	166.54	163.50	-6	15,046	-0.04%
2019/05/17	45	165.27	34	164.40	164.00	11	15,252	0.07%
2019/05/16	13	167.65	21	167.57	164.00	-8	15,513	-0.05%
2019/05/15	53	169.67	28	168.70	170.50	25	15,760	0.16%
2019/05/14	20	161.95	12	161.25	166.00	8	16,282	0.05%
2019/05/13	62	169.59	41	169.23	163.00	21	16,483	0.13%
2019/05/10	42	176.60	53	174.87	176.00	-11	16,440	-0.07%
2019/05/09	31	175.82	29	177.02	174.00	2	16,346	0.01%
2019/05/08	18	179.06	14	178.25	180.50	4	16,422	0.02%
2019/05/07	36	182.83	21	181.17	180.50	15	16,671	0.09%
2019/05/06	12	182.17	16	182.28	180.00	-4	16,917	-0.02%
2019/05/03	11	189.45	23	188.17	187.50	-12	16,800	-0.07%
2019/05/02	7	187.57	21	188.17	190.00	-14	16,783	-0.08%
2019/04/30	24	185.00	8	185.63	189.00	16	16,826	0.10%
2019/04/29	16	191.19	11	189.23	185.00	5	16,806	0.03%
2019/04/26	5	205.20	6	204.92	204.50	-1	16,612	-0.01%
2019/04/25	11	203.32	7	204.86	209.00	4	16,732	0.02%
2019/04/24	32	211.80	29	209.40	208.50	3	16,749	0.02%
2019/04/23	4	211.75	27	213.13	212.50	-23	16,918	-0.14%
2019/04/22	17	226.15	44	226.58	218.00	-27	16,877	-0.16%
2019/04/19	51	222.25	48	225.11	224.00	3	17,096	0.02%
2019/04/18	87	224.67	21	227.36	220.50	66	17,259	0.38%
2019/04/17	26	222.02	20.2	223.27	225.00	5.9	17,397	0.03%
2019/04/16	18	214.78	41	213.84	213.00	-23	17,193	-0.13%
2019/04/15	2	211.25	3.1	210.39	212.00	-1.1	17,210	-0.01%
2019/04/12	26	206.65	25	210.34	206.00	1	17,431	0.01%
2019/04/11	39	208.69	51	207.48	207.00	-12	17,404	-0.07%
2019/04/10	6	204.75	4	204.75	204.00	2	17,108	0.01%
2019/04/09	20	204.70	28	205.05	206.00	-8	17,053	-0.05%
2019/04/08	5	199.70	5	200.40	195.00	0	16,913	0.00%
2019/04/03	26	196.69	7	196.36	196.00	19	17,042	0.11%
2019/04/02	3	193.17	8	193.06	192.00	-5	17,040	-0.03%
2019/04/01	43	198.88	42	196.11	193.00	1	17,076	0.01%
2019/03/29	21	197.48	9	198.44	200.00	12	16,838	0.07%
2019/03/28	6	196.33	43	196.44	195.00	-37	17,083	-0.22%
2019/03/27	43	194.85	46	193.02	197.00	-3	17,277	-0.02%
2019/03/26	39	190.47	4	190.25	190.50	35	17,363	0.20%
2019/03/25	16	188.16	65	188.88	188.00	-49	17,546	-0.28%
2019/03/22	59.2	195.10	33	194.62	194.50	26.2	17,700	0.15%
2019/03/21	27	191.87	11	189.64	192.00	16	17,885	0.09%
2019/03/20	8	189.31	9	189.11	190.00	-1	18,320	-0.01%
2019/03/19	5	189.00	5	186.50	187.00	0	18,539	0.00%
2019/03/18	10	191.05	9	190.17	189.00	1	19,030	0.01%
2019/03/15	65	188.11	13	187.19	187.00	52	19,336	0.27%
2019/03/14	2	186.00	36	183.35	183.00	-34	19,702	-0.17%
2019/03/13	18	184.94	2	183.00	185.00	16	20,134	0.08%
2019/03/12	1	181.50	12	182.04	180.00	-11	20,526	-0.05%
2019/03/11	5	178.40	18	179.14	181.00	-13	21,051	-0.06%
2019/03/08	44	175.32	52	174.51	178.00	-8	21,080	-0.04%
2019/03/07	49	178.08	42	182.38	178.00	7	21,465	0.03%
2019/03/06	39	183.03	42	183.68	183.00	-3	21,878	-0.01%
2019/03/05	26	182.62	29	183.88	182.50	-3	22,386	-0.01%
2019/03/04	57	183.28	27	181.67	186.00	30	22,659	0.13%
2019/02/27	33.1	184.01	180	186.21	181.00	-146.9	22,734	-0.65%	大賣/鉅額交易
2019/02/26	36	201.49	15	198.70	194.50	21	22,660	0.09%
2019/02/25	34	200.29	35	199.33	199.00	-1	22,927	0.00%
2019/02/22	66.1	200.55	72	198.38	197.00	-5.9	23,165	-0.03%
2019/02/21	53	192.84	55	194.28	197.50	-2	23,107	-0.01%
2019/02/20	57	193.68	54	193.95	193.00	3	23,293	0.01%
2019/02/19	39	188.59	41	190.33	188.50	-2	23,828	-0.01%
2019/02/18	78	189.32	23	188.46	189.00	55	24,253	0.23%
2019/02/15	29	189.86	65	190.45	184.50	-36	24,650	-0.15%
2019/02/14	174	197.36	27	197.50	195.50	147	24,932	0.59%	大買/鉅額交易
2019/02/13	83	190.05	124	196.98	198.50	-41	25,261	-0.16%	大賣/
2019/02/12	25	178.00	45	177.91	180.50	-20	25,494	-0.08%
2019/02/11	25	171.26	35	172.16	171.00	-10	25,993	-0.04%
2019/01/30	1	172.00	10	171.95	171.00	-9	26,747	-0.03%
2019/01/29	10	170.55	5	170.10	171.50	5	27,304	0.02%
2019/01/28	35	175.96	65.1	178.18	174.50	-30.1	27,836	-0.11%
2019/01/25	60	170.96	26	169.56	175.00	34	28,164	0.12%
2019/01/24	5	165.10	38	164.99	164.00	-33	28,323	-0.12%
2019/01/23	19	162.95	2	163.00	166.00	17	28,942	0.06%
2019/01/22	22	164.68	68	166.76	163.00	-46	29,421	-0.16%
2019/01/21	48	168.96	42	169.94	168.00	6	29,895	0.02%
2019/01/18	38	165.07	5	164.80	166.00	33	30,475	0.11%
2019/01/17	27	163.41	22	164.91	162.50	5	30,799	0.02%
2019/01/16	14	163.00	9	162.72	164.00	5	31,293	0.02%
2019/01/15	23	158.76	20	160.43	162.50	3	31,574	0.01%
2019/01/14	5	155.50	3	155.83	156.50	2	31,733	0.01%
2019/01/11	40	157.56	51	157.88	155.00	-11	32,236	-0.03%
2019/01/10	66	154.74	20	154.73	154.50	46	32,511	0.14%
2019/01/09	20	153.28	24	156.48	157.50	-4	32,654	-0.01%
2019/01/08	3	146.00	6	146.33	146.00	-3	32,780	-0.01%
2019/01/07	22	145.95	8	146.50	148.00	14	33,249	0.04%
2019/01/04	51	138.86	68	138.67	140.00	-17	33,772	-0.05%
2019/01/03	27	152.57	27	148.56	144.50	0	33,796	0.00%
2019/01/02	23	154.48	67	154.77	154.00	-44	34,304	-0.13%
2018/12/28	75	156.35	21	156.60	154.00	54	35,035	0.15%
2018/12/27	71	156.89	38	156.54	156.50	33	35,617	0.09%
2018/12/26	15	157.63	77	151.11	149.50	-62	35,767	-0.17%
2018/12/25	25	153.78	33	154.09	155.00	-8	35,793	-0.02%
2018/12/24	8	157.81	46	158.60	160.00	-38	36,010	-0.11%
2018/12/22	3	157.33	5	157.00	158.00	-2	36,221	-0.01%
2018/12/21	63	158.87	12	158.63	160.00	51	36,796	0.14%
2018/12/20	22	160.00	21	155.38	155.50	1	36,824	0.00%
2018/12/19	52	163.88	24	163.02	162.00	28	36,803	0.08%
2018/12/18	23	160.61	9.1	160.51	160.50	13.9	36,925	0.04%
2018/12/17	12	163.83	12	164.54	165.00	0	37,183	0.00%
2018/12/14	27	162.61	22	159.43	165.50	5	37,578	0.01%
2018/12/13	15	167.60	67	168.85	164.00	-52	37,772	-0.14%
2018/12/12	42	173.37	34	172.25	172.50	8	37,705	0.02%
2018/12/11	49	167.37	37	167.27	167.50	12	37,633	0.03%
2018/12/10	21	169.79	57	171.43	167.50	-36	37,694	-0.10%
2018/12/07	78	183.59	55.1	182.69	184.50	22.9	37,629	0.06%
2018/12/06	37	188.08	9	189.83	183.50	28	37,420	0.07%
2018/12/05	37	202.41	22	203.25	203.50	15	37,372	0.04%
2018/12/04	38.1	209.90	24	211.54	210.50	14.1	37,491	0.04%
2018/12/03	6	204.17	46	204.75	206.00	-40	37,334	-0.11%
2018/11/30	20	184.38	14	184.86	187.50	6	37,672	0.02%
2018/11/29	63	184.33	30	183.36	179.00	33	37,535	0.09%
2018/11/28	34	178.21	67	176.98	178.00	-33	37,692	-0.09%
2018/11/27	11	169.91	12	169.29	172.50	-1	37,412	0.00%
2018/11/26	22	166.32	15	164.90	167.00	7	37,304	0.02%
2018/11/23	19	165.37	23	162.91	162.00	-4	37,320	-0.01%
2018/11/22	39	175.36	26	171.29	165.50	13	37,269	0.03%
2018/11/21	8.1	165.99	16	168.28	172.50	-7.9	37,278	-0.02%
2018/11/20	24	166.19	44	166.08	164.00	-20	37,202	-0.05%
2018/11/19	26	167.94	15	167.53	166.50	11	37,144	0.03%
2018/11/16	10	169.35	18	169.35	165.50	-8	37,004	-0.02%
2018/11/15	35	162.94	19	162.32	164.00	16	36,272	0.04%
2018/11/14	25	159.98	28.1	160.19	158.00	-3.1	36,215	-0.01%
2018/11/13	30.1	150.30	43	152.37	157.00	-12.9	36,005	-0.04%
2018/11/12	28	155.21	22	154.34	154.00	6	36,022	0.02%
2018/11/09	35	158.19	61	158.41	162.00	-26	35,771	-0.07%
2018/11/08	59	159.45	46	162.20	154.00	13	35,269	0.04%
2018/11/07	38	146.82	55	145.61	156.00	-17	34,929	-0.05%
2018/11/06	37	150.24	42	149.20	142.00	-5	34,452	-0.01%
2018/11/05	38	156.05	38	157.03	157.50	0	34,168	0.00%
2018/11/02	50.1	154.55	33	155.02	157.50	17.1	33,749	0.05%
2018/11/01	32	137.47	41	140.73	143.50	-9	33,412	-0.03%
2018/10/31	8	128.75	47	127.31	130.50	-39	33,151	-0.12%
2018/10/30	36	123.46	46	124.30	119.00	-10	32,659	-0.03%
2018/10/29	48	127.57	20	129.70	131.50	28	32,563	0.09%
2018/10/26	20	129.80	54	126.92	127.00	-34	32,201	-0.11%
2018/10/25	20	131.10	30	132.20	128.50	-10	31,833	-0.03%
2018/10/24	53.2	146.51	26	148.48	142.50	27.2	31,832	0.09%
2018/10/23	41	155.06	18	156.94	148.50	23	31,323	0.07%
2018/10/22	24	157.90	25	159.74	162.00	-1	30,979	0.00%
2018/10/19	48	165.82	21	165.17	163.00	27	30,862	0.09%
2018/10/18	16	175.72	26	175.48	176.50	-10	30,534	-0.03%
2018/10/17	15	174.33	17	175.38	170.50	-2	30,245	-0.01%
2018/10/16	22	172.75	39	173.54	171.50	-17	30,179	-0.06%
2018/10/15	23	167.43	21	171.60	168.50	2	30,007	0.01%
2018/10/12	24	162.04	31.6	164.24	165.00	-7.6	29,748	-0.03%
2018/10/11	12	157.21	41	157.63	156.50	-29	29,434	-0.10%
2018/10/09	65	174.97	34	173.81	173.50	31	29,344	0.11%
2018/10/08	42	172.46	30	170.68	172.00	12	28,780	0.04%
2018/10/05	43	194.44	49	190.56	183.00	-6	28,198	-0.02%
2018/10/04	31	204.71	27	207.37	203.00	4	27,748	0.01%
2018/10/03	6	208.00	7	208.57	205.00	-1	27,498	0.00%
2018/10/02	42	214.87	38	214.22	208.00	4	27,455	0.01%
2018/10/01	21	211.33	26	212.37	211.50	-5	27,457	-0.02%
2018/09/28	50	212.52	28	212.88	213.00	22	27,546	0.08%
2018/09/27	18	219.11	11	220.27	212.00	7	27,105	0.03%
2018/09/26	12	232.50	12	230.96	227.00	0	26,961	0.00%
2018/09/25	12	236.08	31	231.58	234.50	-19	27,071	-0.07%
2018/09/21	50	230.21	56	230.68	235.00	-6	27,043	-0.02%
2018/09/20	54	223.81	27	223.07	223.00	27	26,835	0.10%
2018/09/19	44	234.68	33	233.27	221.50	11	26,384	0.04%
2018/09/18	26	239.40	5	241.20	234.50	21	26,059	0.08%
2018/09/17	31	250.69	16	251.13	253.00	15	25,760	0.06%
2018/09/14	55	248.95	48	241.68	251.50	7	25,582	0.03%
2018/09/13	21.3	243.11	24	240.38	233.50	-2.7	25,169	-0.01%
2018/09/12	20	238.98	13	240.00	240.50	7	25,005	0.03%
2018/09/11	22	249.48	13.3	250.39	247.00	8.7	24,883	0.03%
2018/09/10	15	242.37	22	242.20	247.00	-7	24,401	-0.03%
2018/09/07	30	248.13	29	241.71	238.00	1	23,974	0.00%
2018/09/06	16	264.34	34	261.66	256.50	-18	23,467	-0.08%
2018/09/05	21	278.31	18	276.11	267.00	3	23,089	0.01%
2018/09/04	41	285.29	30	282.80	283.50	11	22,846	0.05%
2018/09/03	23	297.26	20	301.38	283.50	3	22,246	0.01%
2018/08/31	16	311.88	18	311.81	314.50	-2	22,018	-0.01%
2018/08/30	33	315.88	11.5	314.54	312.50	21.5	22,071	0.10%
2018/08/29	43	309.88	27	312.85	315.00	16	21,949	0.07%
2018/08/28	45	312.32	46	304.41	303.00	-1	21,744	0.00%
2018/08/27	16	297.25	33	302.35	308.50	-17	21,249	-0.08%
2018/08/24	34	276.13	45	276.69	280.50	-11	20,990	-0.05%
2018/08/23	30	267.33	20	271.83	264.00	10	21,241	0.05%
2018/08/22	31	278.08	25	277.14	275.00	6	21,312	0.03%
2018/08/21	39	278.29	39	280.60	282.50	0	21,310	0.00%
2018/08/20	33	265.68	36	268.29	278.50	-3	21,135	-0.01%
2018/08/17	46	275.24	38	267.38	261.00	8	21,063	0.04%
2018/08/16	20	255.33	37	264.27	270.00	-17	20,840	-0.08%
2018/08/15	20	246.43	21	245.74	245.50	-1	20,887	0.00%
2018/08/14	34	250.07	34	251.22	252.00	0	20,817	0.00%
2018/08/13	18	253.64	11	257.45	244.00	7	20,314	0.03%
2018/08/10	23	284.80	16	277.81	271.00	7	19,989	0.04%
2018/08/09	15	299.97	12	303.29	299.00	3	19,664	0.02%
2018/08/08	29	315.91	30	317.15	295.00	-1	19,452	-0.01%
2018/08/07	9	305.61	6	310.42	320.50	3	19,197	0.02%
2018/08/06	20	302.10	13	299.04	291.50	7	18,969	0.04%
2018/08/03	12	298.29	25.9	299.11	289.00	-13.9	18,863	-0.07%
2018/08/02	19	319.03	6	311.75	308.50	13	18,451	0.07%
2018/08/01	26	346.71	29	343.40	342.50	-3	18,298	-0.02%
2018/07/31	23	368.46	21	371.69	347.00	2	17,989	0.01%
2018/07/30	20	402.30	3	384.67	382.00	17	17,887	0.10%
2018/07/27	18	425.89	12	427.67	424.00	6	18,156	0.03%
2018/07/26	41	423.10	52	424.02	420.50	-11	18,569	-0.06%
2018/07/25	31	397.15	22	401.82	415.00	9	18,642	0.05%
2018/07/24	12	376.71	17	377.15	391.00	-5	18,778	-0.03%
2018/07/23	12	348.13	16	356.19	369.50	-4	18,700	-0.02%
2018/07/20	48	362.56	17	351.79	344.00	31	18,499	0.17%
2018/07/19	21	378.62	34	381.24	382.00	-13	18,355	-0.07%
2018/07/18	16	399.09	19	394.37	383.50	-3	18,399	-0.02%
2018/07/17	19	399.66	19	405.16	412.00	0	18,211	0.00%
2018/07/16	21	427.33	8	429.56	405.50	13	18,356	0.07%
2018/07/13	19	444.45	18	441.78	435.50	1	18,736	0.01%
2018/07/12	11	411.50	18	420.61	438.00	-7	18,883	-0.04%
2018/07/11	11	399.50	18	401.53	406.50	-7	19,266	-0.04%
2018/07/10	11	406.00	10	405.35	414.50	1	19,343	0.01%
2018/07/09	42	414.10	33	420.29	396.00	9	19,177	0.05%
2018/07/06	42	410.30	38	402.80	410.00	4	18,816	0.02%
2018/07/05	5	427.00	5.5	439.66	418.00	-0.5	18,552	0.00%
2018/07/04	16	443.91	16	445.69	451.50	0	18,560	0.00%
2018/07/03	21	467.14	19	465.71	450.00	2	18,296	0.01%
2018/07/02	31	453.05	34	445.00	458.50	-3	17,979	-0.02%
2018/06/29	17	407.26	23	405.13	417.00	-6	17,729	-0.03%
2018/06/28	29	381.67	22	385.98	390.00	7	17,478	0.04%
2018/06/27	27	376.24	26	376.40	372.50	1	17,477	0.01%
2018/06/26	20	354.15	23	334.46	358.50	-3	17,256	-0.02%
2018/06/25	18	323.47	17	326.06	326.00	1	17,216	0.01%
2018/06/22	20	331.48	14	331.32	320.50	6	17,293	0.03%
2018/06/21	12	352.08	16	357.19	350.00	-4	17,171	-0.02%
2018/06/20	10	360.15	5	364.20	357.00	5	17,200	0.03%
2018/06/19	4	401.50	3	400.17	394.00	1	17,286	0.01%
2018/06/15	2	403.25	3.5	404.17	411.00	-1.5	17,344	-0.01%
2018/06/14	7	403.43	5	403.40	394.00	2	17,317	0.01%
2018/06/13	3	402.83	4	395.88	405.00	-1	17,391	-0.01%
2018/06/12	17	407.29	16	407.41	407.00	1	17,416	0.01%
2018/06/11	7	416.64	5	419.40	414.50	2	17,489	0.01%
2018/06/08	5	409.10	12	411.58	407.50	-7	17,540	-0.04%
2018/06/07	12	411.04	9	412.94	415.50	3	17,441	0.02%
2018/06/06	1	387.00	4	386.63	390.50	-3	17,153	-0.02%
2018/06/05	4	363.50	6	364.50	355.00	-2	16,994	-0.01%
2018/06/04	5	384.20	2	386.50	378.00	3	16,800	0.02%
2018/06/01	6	377.25	4	381.13	378.00	2	16,659	0.01%
2018/05/31	14	393.96	16	394.31	387.50	-2	16,539	-0.01%
2018/05/30	16	371.09	13.6	375.14	385.00	2.4	15,925	0.02%
2018/05/29	43	365.53	38	368.47	366.50	5	15,659	0.03%
2018/05/28	40	363.55	42	363.07	373.50	-2	15,466	-0.01%
2018/05/25	22	329.91	24	329.48	340.00	-2	15,140	-0.01%
2018/05/24	6	303.00	11	310.95	314.00	-5	14,818	-0.03%
2018/05/23	17	319.21	5.7	318.66	306.00	11.3	14,468	0.08%
2018/05/22	17	329.68	19	331.92	340.00	-2	13,948	-0.01%
2018/05/21	5	292.90	3.6	297.81	309.50	1.4	13,624	0.01%
2018/05/18	5	281.80	1.1	298.98	281.50	3.9	13,546	0.03%
2018/05/17	2	282.25	4	282.75	281.50	-2	13,469	-0.01%
2018/05/16	1	308.00	3	319.50	312.50	-2	13,429	-0.01%
2018/05/15	2	300.25	4	305.44	312.50	-2	13,411	-0.02%
2018/05/14	0	0.00	2	284.25	284.50	-2	13,411	-0.01%
2018/05/11	3	277.17	2	276.50	259.00	1	13,396	0.01%
2018/05/10	2	256.00	7	252.64	261.00	-5	13,388	-0.04%
2018/05/09	5	247.00	2	246.00	246.00	3	13,324	0.02%
2018/05/08	2	233.50	6	231.75	232.00	-4	13,264	-0.03%
2018/05/07	36	245.60	30.6	243.02	249.50	5.4	13,232	0.04%
2018/05/04	36	228.51	43	232.01	227.00	-7	12,909	-0.05%
2018/05/03	48	215.34	46	211.98	225.00	2	12,582	0.02%
2018/05/02	36	201.21	35	200.33	206.00	1	12,074	0.01%
2018/04/30	30	190.23	33	186.80	187.50	-3	11,809	-0.03%
2018/04/27	1	186.50	11	184.14	188.00	-10	11,518	-0.09%
2018/04/26	10	173.40	8	174.69	171.00	2	11,358	0.02%
2018/04/25	8	174.19	8	173.69	168.00	0	11,272	0.00%
2018/04/24	19	180.97	18	179.89	172.00	1	11,178	0.01%
2018/04/23	3	179.67	8	179.63	180.00	-5	10,937	-0.05%
2018/04/20	25	176.04	9	176.17	164.00	16	10,913	0.15%
2018/04/19	40	179.14	35	179.33	181.00	5	10,651	0.05%
2018/04/18	12	157.29	14	158.93	169.00	-2	10,175	-0.02%
2018/04/17	34	153.69	37	154.51	157.50	-3	9,912	-0.03%
2018/04/16	16	141.78	12	143.13	145.50	4	9,297	0.04%
2018/04/13	6	132.08	4	132.38	132.50	2	9,036	0.02%
2018/04/12	3	128.17	3	128.67	128.00	0	8,959	0.00%
2018/04/11	18	129.69	9	131.17	129.00	9	8,959	0.10%
2018/04/10	10	128.20	8	127.31	129.50	2	8,925	0.02%
2018/04/09	5	119.80	3	120.83	122.00	2	8,811	0.02%
2018/04/03	3	118.17	6	119.92	120.00	-3	8,832	-0.03%
2018/04/02	6	121.92	7	122.36	121.50	-1	8,763	-0.01%
2018/03/31	6	120.92	8	119.50	120.00	-2	8,657	-0.02%
2018/03/30	7	121.71	25	122.64	119.00	-18	8,711	-0.21%
2018/03/29	8	115.88	10	117.40	118.50	-2	8,524	-0.02%
2018/03/28	17	115.62	14	114.86	115.00	3	8,432	0.04%
2018/03/27	14	118.75	20.1	117.21	119.50	-6.1	8,394	-0.07%
2018/03/26	8	112.25	16	111.50	111.00	-8	8,231	-0.10%
2018/03/23	24	115.31	17	116.03	112.50	7	8,240	0.08%
2018/03/22	36	121.03	41	120.48	119.50	-5	8,166	-0.06%
2018/03/21	9	112.33	5	113.30	112.50	4	7,858	0.05%
2018/03/20	10	110.75	9	111.50	109.50	1	7,735	0.01%
2018/03/19	15	109.30	13	110.15	110.00	2	7,620	0.03%
2018/03/16	3	107.50	4	107.13	105.00	-1	7,456	-0.01%
2018/03/15	27	102.56	21	103.36	106.00	6	7,295	0.08%
2018/03/14	5	98.48	17	98.22	98.50	-12	7,094	-0.17%
2018/03/13	1	94.70	0	0.00	96.00	1	6,960	0.01%
2018/03/12	1	94.00	2	95.40	95.40	-1	6,943	-0.01%
2018/03/09	2	93.60	2	93.25	93.00	0	6,918	0.00%
2018/03/08	2	93.65	2	94.05	94.00	0	6,952	0.00%
2018/03/07	27	93.20	0	0.00	93.10	27	6,963	0.39%
2018/03/06	41	94.72	71	95.34	95.10	-30	6,992	-0.43%
2018/03/05	3	94.07	6	93.92	93.80	-3	6,990	-0.04%
2018/03/02	2	91.25	3	91.13	91.10	-1	6,972	-0.01%
2018/03/01	1	87.10	9	88.32	89.90	-8	6,982	-0.11%
2018/02/27	4	87.58	2	86.90	86.40	2	7,003	0.03%
2018/02/26	0	0.00	1	86.70	87.50	-1	7,019	-0.01%
2018/02/23	5	85.38	1	85.00	83.30	4	6,937	0.06%
2018/02/21	0	0.00	3.2	87.05	86.40	-3.2	6,865	-0.05%
2018/02/12	0	0.00	1	85.10	83.60	-1	6,864	-0.01%
2018/02/09	5	83.62	1	84.30	84.20	4	6,924	0.06%
2018/02/08	2	88.00	2	89.30	88.00	0	6,952	0.00%
2018/02/06	2	93.55	5	87.22	87.30	-3	6,841	-0.04%
2018/02/05	1	93.20	0	0.00	96.20	1	6,701	0.01%
2018/02/02	54	98.35	52	99.83	95.80	2	6,646	0.03%
2018/02/01	18	97.40	19	98.69	98.00	-1	6,548	-0.02%
2018/01/31	0	0.00	2	99.40	98.30	-2	6,512	-0.03%
2018/01/30	1	96.30	0	0.00	97.50	1	6,446	0.02%
2018/01/29	4	97.65	6	96.40	98.00	-2	6,372	-0.03%
2018/01/26	14	92.31	1	96.00	92.20	13	6,257	0.21%
2018/01/25	2	96.55	1	99.10	95.40	1	6,086	0.02%
2018/01/24	53	98.19	5	98.28	98.30	48	6,071	0.79%
2018/01/23	11	102.55	1	108.00	100.00	10	5,920	0.17%
2018/01/22	8	105.69	8	105.25	108.50	0	5,765	0.00%
2018/01/19	4	102.25	5	104.60	103.00	-1	5,632	-0.02%
2018/01/18	2	100.10	51	99.15	103.00	-49	5,541	-0.88%
2018/01/17	32	96.35	32	96.93	96.40	0	5,378	0.00%
2018/01/16	15	96.81	14	99.56	96.30	1	5,247	0.02%
2018/01/15	37	99.50	37	102.00	96.60	0	5,072	0.00%
2018/01/12	41	101.51	40	103.50	101.00	1	4,902	0.02%
2018/01/11	4	103.63	4	104.75	102.50	0	4,819	0.00%
2018/01/10	2	102.75	0	0.00	105.00	2	4,689	0.04%
2018/01/09	2	110.00	3.8	109.28	109.00	-1.8	4,688	-0.04%
2018/01/08	2	111.00	0	0.00	110.00	2	4,666	0.04%
2018/01/05	6	116.25	2	116.00	116.00	4	4,630	0.09%
2018/01/04	2	112.00	5	116.20	117.00	-3	4,571	-0.07%
2018/01/03	4	111.13	3	109.33	111.50	1	4,456	0.02%
2018/01/02	2	103.00	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-台中中港券商分點個股進出
元大-台中中港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-台中中港 券商分點個股進出 元大-台中中港 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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析