華新科 (2492)-統一-新台中券商分點個股進出

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
117.0
漲跌
▲4.5
漲幅
+4.00%
成交量
18,003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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/05/03	27	118.39	4	118.37	117.00	23	3,910	0.59%
2024/04/29	0	0.00	6.1	112.28	114.50	-6.1	3,622	-0.17%
2024/04/26	0	0.00	5	107.50	107.00	-5	3,558	-0.14%
2024/04/25	1	108.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	0	0.00	3	110.50	110.50	-3	3,638	-0.08%
2024/04/23	0	0.00	5	106.00	107.50	-5	3,755	-0.13%
2024/04/22	4	106.38	1	108.00	106.50	3	3,764	0.08%
2024/04/19	1	106.00	1	104.50	104.00	0	3,792	0.00%
2024/04/18	1	106.50	0	0.00	106.50	1	3,779	0.03%
2024/04/17	1	105.00	3	105.50	105.00	-2	3,780	-0.05%
2024/04/16	2	105.75	0	0.00	104.50	2	3,764	0.05%
2024/04/15	3	112.17	0	0.00	110.00	3	3,719	0.08%
2024/04/11	2	114.50	1	113.50	113.50	1	3,698	0.03%
2024/04/10	1	117.50	1	118.50	117.50	0	3,684	0.00%
2024/04/09	1	117.00	12	117.46	117.50	-11	3,712	-0.30%
2024/04/08	9	120.06	1	119.00	118.00	8	3,718	0.22%
2024/04/03	1	120.50	1	120.00	119.00	0	3,669	0.00%
2024/04/02	7.5	123.83	5	122.10	120.50	2.5	3,630	0.07%
2024/04/01	2	121.00	15	120.90	124.00	-13	3,358	-0.39%
2024/03/29	2	114.50	2	115.50	113.00	0	3,016	0.00%
2024/03/28	6	111.50	3	112.17	111.50	3	2,842	0.11%
2024/03/26	2.1	110.43	2.4	109.38	109.00	-0.3	2,790	-0.01%
2024/03/25	3	111.00	2	109.75	109.50	1	2,803	0.04%
2024/03/22	25	107.76	24	107.52	109.50	1	2,835	0.04%
2024/03/21	23	107.83	25	108.92	109.00	-2	2,890	-0.07%
2024/03/20	7	108.57	0	0.00	107.00	7	3,059	0.23%
2024/03/19	1	108.00	1	108.00	108.00	0	3,137	0.00%
2024/03/18	5	107.40	0	0.00	107.50	5	3,172	0.16%
2024/03/15	8.4	107.17	0	0.00	106.50	8.4	3,214	0.26%
2024/03/14	1	103.50	5	106.80	107.50	-4	3,330	-0.12%
2024/03/13	3	104.00	0	0.00	103.50	3	3,348	0.09%
2024/03/11	0	0.00	1	104.50	104.00	-1	3,469	-0.03%
2024/03/08	1	103.00	1	104.50	102.50	0	3,657	0.00%
2024/03/07	3	105.33	5	104.90	104.50	-2	3,746	-0.05%
2024/03/06	3	107.33	2	107.00	107.00	1	3,982	0.03%
2024/03/05	2	108.00	3	108.00	108.00	-1	4,272	-0.02%
2024/03/04	2	109.25	0	0.00	109.00	2	4,763	0.04%
2024/03/01	4	111.75	1	113.00	110.50	3	4,872	0.06%
2024/02/29	1	111.00	1	113.00	112.00	0	4,915	0.00%
2024/02/27	2	109.75	2	112.25	108.50	0	5,122	0.00%
2024/02/26	0	0.00	0.3	110.00	111.50	-0.3	5,182	-0.01%
2024/02/22	1	112.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	5	113.50	1	113.50	113.00	4	5,245	0.08%
2024/02/19	1.3	113.35	2	113.50	114.00	-0.7	5,224	-0.01%
2024/02/16	0	0.00	3	112.17	112.50	-3	5,225	-0.06%
2024/02/15	2	109.75	6	110.50	111.50	-4	5,289	-0.08%
2024/02/02	0	0.00	1	109.00	109.00	-1	5,347	-0.02%
2024/02/01	1	107.50	2	108.25	108.00	-1	5,405	-0.02%
2024/01/31	1	107.50	0	0.00	108.00	1	5,504	0.02%
2024/01/30	2	109.00	0	0.00	108.00	2	5,591	0.04%
2024/01/29	0	0.00	1	110.50	110.50	-1	5,693	-0.02%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	2	109.75	0	0.00	109.00	2	6,635	0.03%
2024/01/23	0	0.00	2	110.00	110.00	-2	6,637	-0.03%
2024/01/22	2	107.75	2	108.50	108.00	0	6,635	0.00%
2024/01/17	11	112.45	5	113.00	107.00	6	6,572	0.09%
2024/01/16	1	111.00	0	0.00	111.00	1	6,437	0.02%
2024/01/15	4	114.00	1	115.00	114.50	3	6,419	0.05%
2024/01/12	3	110.33	1	111.00	110.00	2	6,378	0.03%
2024/01/09	1	115.00	5	113.50	113.00	-4	6,372	-0.06%
2024/01/08	1	114.00	0.1	115.50	114.00	0.9	6,387	0.01%
2024/01/04	0	0.00	3	116.00	116.00	-3	6,476	-0.05%
2024/01/03	1	118.50	0	0.00	118.00	1	6,470	0.02%
2024/01/02	2	123.25	0	0.00	121.00	2	6,421	0.03%
2023/12/28	1	122.50	1	124.00	123.00	0	6,380	0.00%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/26	2	122.50	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	0.00	3	124.00	124.00	-3	6,276	-0.05%
2023/12/22	1	124.00	0	0.00	122.00	1	6,259	0.02%
2023/12/19	0	0.00	6	125.08	125.00	-6	6,196	-0.10%
2023/12/18	6	128.17	5	128.40	128.50	1	6,165	0.02%
2023/12/15	5	131.50	2	131.25	130.50	3	6,163	0.05%
2023/12/14	8	135.94	1	135.50	134.00	7	6,053	0.12%
2023/12/13	1	132.50	0	0.00	132.50	1	5,999	0.02%
2023/12/12	2	133.25	3	132.17	132.00	-1	5,991	-0.02%
2023/12/11	5	135.80	1	135.50	134.50	4	5,960	0.07%
2023/12/08	2.1	134.62	5	131.80	132.50	-2.9	5,858	-0.05%
2023/12/07	3	133.50	5	133.40	133.00	-2	5,800	-0.03%
2023/12/06	7	134.14	0	135.00	134.00	7	5,791	0.12%
2023/12/05	7	138.57	10	139.05	136.50	-3	5,742	-0.05%
2023/12/04	5	140.50	1	143.00	140.50	4	5,676	0.07%
2023/12/01	2	141.00	4	142.50	140.00	-2	5,655	-0.04%
2023/11/30	7	138.14	3	137.17	136.50	4	5,545	0.07%
2023/11/29	4	137.13	6	138.17	139.50	-2	5,607	-0.04%
2023/11/28	2	122.75	2	124.25	127.00	0	5,566	0.00%
2023/11/27	2	120.50	2	122.50	120.00	0	5,470	0.00%
2023/11/24	19	125.42	26	124.08	124.00	-7	5,395	-0.13%
2023/11/23	2	121.00	13	121.69	122.00	-11	5,097	-0.22%
2023/11/22	6	119.83	1	119.00	120.00	5	4,996	0.10%
2023/11/21	0	0.00	1	117.50	116.50	-1	4,921	-0.02%
2023/11/20	1	116.50	0	0.00	116.00	1	4,900	0.02%
2023/11/17	2	118.00	0	0.00	119.50	2	4,843	0.04%
2023/11/15	0	0.00	1	118.00	117.00	-1	4,832	-0.02%
2023/11/14	2	116.75	3	118.00	116.50	-1	4,799	-0.02%
2023/11/13	2	122.25	0	0.00	121.50	2	4,733	0.04%
2023/11/10	3	120.50	2	120.75	121.50	1	4,696	0.02%
2023/11/09	6	124.00	1	123.00	124.00	5	4,613	0.11%
2023/11/08	0	0.00	4	127.00	123.50	-4	4,562	-0.09%
2023/11/07	7	124.57	2	125.50	124.50	5	4,481	0.11%
2023/11/06	3	123.00	4	123.25	123.50	-1	4,397	-0.02%
2023/11/03	1	122.50	4.3	122.84	122.00	-3.3	4,290	-0.08%
2023/11/02	2	119.50	9	118.39	118.50	-7	4,019	-0.17%
2023/11/01	3	110.83	4	114.00	111.00	-1	3,663	-0.03%
2023/10/26	0	0.00	0	103.50	103.50	0	3,399	0.00%
2023/10/24	0	0.00	1	108.50	108.50	-1	3,414	-0.03%
2023/10/23	1	106.50	0	0.00	106.50	1	3,406	0.03%
2023/10/16	0	0.00	1	108.50	108.50	-1	3,457	-0.03%
2023/10/13	1	106.50	1	106.50	108.00	0	3,490	0.00%
2023/10/12	1	107.50	5	106.70	108.00	-4	3,510	-0.11%
2023/09/28	0	0.00	10	103.00	102.50	-10	3,482	-0.29%
2023/09/25	0	0.00	0	103.00	103.00	0	3,498	0.00%
2023/09/22	1	99.00	2	101.01	103.50	-1	3,520	-0.03%
2023/09/21	2	100.00	0	0.00	99.60	2	3,548	0.06%
2023/09/20	1	103.50	0	0.00	103.50	1	3,493	0.03%
2023/09/19	2	107.75	2	108.00	106.00	0	3,442	0.00%
2023/09/18	0	0.00	1	110.00	108.00	-1	3,369	-0.03%
2023/09/12	1	105.01	2	105.00	106.00	-1	3,264	-0.03%
2023/09/11	2	105.00	0	0.00	105.00	2	3,251	0.06%
2023/09/08	0	0.00	2	104.50	106.00	-2	3,229	-0.06%
2023/09/07	5	106.50	1	106.50	106.50	4	3,205	0.12%
2023/09/06	2	109.50	30	110.00	111.00	-28	3,129	-0.89%
2023/09/05	1	108.00	11	109.05	107.50	-10	3,044	-0.33%
2023/09/04	2	108.00	6.1	109.78	107.00	-4.1	2,971	-0.14%
2023/09/01	6	107.58	117.3	107.17	108.00	-111.3	2,638	-4.22%	大賣/鉅額交易
2023/08/31	0	0.00	1	97.30	98.60	-1	2,250	-0.04%
2023/08/25	0	0.00	1	95.00	95.00	-1	2,442	-0.04%
2023/08/23	1	95.80	0	0.00	95.50	1	2,473	0.04%
2023/08/22	1	96.70	0	0.00	96.30	1	2,500	0.04%
2023/08/17	0	0.00	2	93.60	94.00	-2	2,490	-0.08%
2023/08/16	1	91.30	0	0.00	91.30	1	2,480	0.04%
2023/08/15	0.3	90.91	0	0.00	91.10	0.3	2,505	0.01%
2023/08/11	0	0.00	1	92.50	91.50	-1	2,558	-0.04%
2023/08/08	1	91.30	0	0.00	91.30	1	2,629	0.04%
2023/07/31	1.1	97.25	0	0.00	94.90	1.1	2,977	0.04%
2023/07/28	2	94.50	1	96.50	95.70	1	2,962	0.03%
2023/07/27	1	95.20	0	0.00	95.90	1	2,936	0.03%
2023/07/26	0	0.00	1	94.10	94.00	-1	2,922	-0.03%
2023/07/25	0	0.00	1	95.50	95.00	-1	2,934	-0.03%
2023/07/24	2	94.80	0	0.00	94.10	2	2,945	0.07%
2023/07/19	0	0.00	1	98.50	98.50	-1	2,970	-0.03%
2023/07/17	10	100.00	0	0.00	100.50	10	2,991	0.33%
2023/07/14	0	0.00	1	97.30	97.90	-1	2,973	-0.03%
2023/07/13	0.2	96.40	1	97.80	96.40	-0.8	3,004	-0.03%
2023/07/12	0	0.00	1	96.50	95.60	-1	3,029	-0.03%
2023/07/04	0	0.00	2	96.50	96.60	-2	3,818	-0.05%
2023/06/30	1	95.10	0	0.00	95.40	1	3,864	0.03%
2023/06/29	1	96.80	1.1	97.42	96.80	-0.1	3,841	0.00%
2023/06/28	0	0.00	1	94.20	93.70	-1	3,778	-0.03%
2023/06/27	0	93.80	2	94.25	93.60	-2	3,781	-0.05%
2023/06/21	2	95.65	0.1	96.73	94.90	2	3,782	0.05%
2023/06/20	0	0.00	1	95.00	94.80	-1	3,767	-0.03%
2023/06/15	0	0.00	0.1	97.00	96.80	-0.1	3,729	0.00%
2023/06/14	13	95.63	0	0.00	95.70	13	3,742	0.35%
2023/06/13	1	95.60	0	0.00	96.10	1	3,752	0.03%
2023/06/09	0	96.00	0	0.00	96.10	0	3,703	0.00%
2023/06/08	11.1	96.87	0	0.00	95.10	11.1	3,694	0.30%
2023/06/07	1	99.10	1	99.30	99.10	0	3,651	0.00%
2023/06/06	10.1	100.28	0	0.00	99.00	10.1	3,634	0.28%
2023/06/05	1	105.50	1.1	106.45	104.50	-0.1	3,576	0.00%
2023/06/02	1.1	105.50	5	105.00	105.50	-3.9	3,542	-0.11%
2023/06/01	1	103.00	0	0.00	102.50	1	3,538	0.03%
2023/05/31	0.1	104.00	3	102.50	104.00	-2.9	3,541	-0.08%
2023/05/26	0	0.00	15	100.17	100.50	-15	3,572	-0.42%
2023/05/25	2	99.50	0	0.00	99.50	2	3,578	0.06%
2023/05/23	0.1	99.90	3	99.60	100.00	-3	3,626	-0.08%
2023/05/22	0	0.00	6	100.50	100.50	-6	3,656	-0.16%
2023/05/16	0	0.00	1	98.10	98.20	-1	3,933	-0.03%
2023/05/12	0	0.00	1	96.00	95.70	-1	3,887	-0.03%
2023/05/11	2	98.75	20	100.00	96.60	-18	3,945	-0.46%
2023/05/10	21	98.76	1	99.00	98.70	20	3,936	0.51%
2023/05/08	2	100.05	1	100.50	99.80	1	3,908	0.03%
2023/05/05	0	0.00	4	100.48	102.00	-4	3,817	-0.10%
2023/05/04	0	0.00	10	94.10	94.30	-10	3,859	-0.26%
2023/04/28	1	95.60	1	95.30	95.40	0	4,112	0.00%
2023/04/26	1	93.80	0	0.00	94.00	1	4,061	0.02%
2023/04/25	1	93.80	0	0.00	93.30	1	4,030	0.02%
2023/04/21	3	98.80	1	97.10	97.10	2	3,959	0.05%
2023/04/20	11	103.14	0	0.00	102.00	11	3,892	0.28%
2023/04/18	2	108.00	5	108.00	106.00	-3	3,843	-0.08%
2023/04/17	1	107.00	0	0.00	107.00	1	3,789	0.03%
2023/04/14	1	111.50	1	110.50	110.50	0	3,725	0.00%
2023/04/13	3	111.67	3	110.00	109.00	0	3,574	0.00%
2023/04/12	11	110.00	15	105.60	110.00	-4	3,373	-0.12%
2023/04/11	2	102.00	4	101.13	102.50	-2	3,130	-0.06%
2023/04/10	3	100.83	7	101.81	100.00	-4	3,037	-0.13%
2023/04/07	1	94.70	0	0.00	94.70	1	2,876	0.03%
2023/04/06	2	94.00	1	94.80	94.70	1	2,867	0.03%
2023/03/31	1	98.30	0	0.00	96.70	1	2,850	0.04%
2023/03/29	0	0.00	1	93.80	94.10	-1	2,840	-0.04%
2023/03/27	2	96.90	9	96.63	96.60	-7	2,868	-0.24%
2023/03/23	0	0.00	1	96.10	96.20	-1	2,865	-0.03%
2023/03/16	0	93.30	1	92.00	92.90	-1	2,893	-0.03%
2023/03/15	3	94.07	0	0.00	94.70	3	2,884	0.10%
2023/03/13	1	95.00	0	0.00	95.00	1	2,909	0.03%
2023/03/10	2	96.25	0	0.00	95.30	2	2,904	0.07%
2023/03/09	1	100.00	2	99.40	98.70	-1	2,871	-0.03%
2023/03/07	4	102.13	2	102.00	102.00	2	2,838	0.07%
2023/03/06	0	0.00	1	99.50	102.00	-1	2,805	-0.04%
2023/03/02	1	96.20	0	0.00	95.90	1	2,722	0.04%
2023/03/01	3	96.57	2	97.40	97.10	1	2,690	0.04%
2023/02/24	1	99.80	0	0.00	100.50	1	2,619	0.04%
2023/02/23	2	101.00	1	100.50	101.00	1	2,578	0.04%
2023/02/22	3	98.27	0	0.00	98.10	3	2,553	0.12%
2023/02/17	2	100.50	1	99.80	101.00	1	2,476	0.04%
2023/02/16	0	0.00	3	99.03	100.50	-3	2,360	-0.13%
2023/02/15	5	95.10	0	0.00	93.90	5	2,239	0.22%
2023/02/09	5	94.94	5	95.48	94.80	0	2,220	0.00%
2023/02/07	1	97.60	0	0.00	98.50	1	2,151	0.05%
2023/02/06	1	98.80	0	0.00	98.70	1	2,182	0.05%
2023/02/03	0	0.00	0	101.50	100.00	0	2,200	0.00%
2023/02/02	4	101.37	5	100.80	101.50	-1	2,212	-0.04%
2023/02/01	1.1	97.88	2	95.65	98.80	-0.9	2,022	-0.04%
2023/01/31	0	0.00	1.2	88.62	89.90	-1.2	1,830	-0.06%
2023/01/16	2	85.40	0	0.00	84.50	2	1,794	0.11%
2023/01/13	0	0.00	1	85.50	84.10	-1	1,796	-0.06%
2023/01/11	0	0.00	2	85.40	85.60	-2	1,832	-0.11%
2023/01/10	0	0.00	1	86.00	86.00	-1	1,854	-0.05%
2023/01/09	2	85.40	0	0.00	85.60	2	1,859	0.11%
2022/12/16	1	80.60	1	81.40	81.00	0	1,986	0.00%
2022/12/14	0	0.00	2	82.80	83.20	-2	1,983	-0.10%
2022/12/05	3	90.20	0	0.00	89.00	3	1,998	0.15%
2022/11/25	0	0.00	1	86.60	85.20	-1	1,987	-0.05%
2022/11/24	0	0.00	1	85.30	86.40	-1	1,993	-0.05%
2022/11/15	1	87.90	1	88.40	88.40	0	1,980	0.00%
2022/11/11	3	85.70	5	86.84	85.60	-2	1,977	-0.10%
2022/11/09	1	83.90	1	83.40	84.10	0	1,921	0.00%
2022/11/08	0	0.00	10	81.60	81.20	-10	1,873	-0.53%
2022/11/07	0	0.00	1	81.00	81.40	-1	1,855	-0.05%
2022/11/04	11	81.50	0	0.00	81.70	11	1,840	0.60%
2022/11/03	2	80.30	2	79.70	80.60	0	1,832	0.00%
2022/11/02	2	79.75	0	0.00	79.50	2	1,824	0.11%
2022/11/01	5	79.24	1	81.00	81.50	4	1,785	0.22%
2022/10/31	4	76.48	7	77.23	79.00	-3	1,729	-0.17%
2022/10/28	4	75.80	0	0.00	73.10	4	1,671	0.24%
2022/10/26	0	0.00	1	77.10	77.00	-1	1,639	-0.06%
2022/10/17	1	76.00	0	0.00	76.90	1	1,562	0.06%
2022/10/06	1	78.50	1	78.70	78.90	0	1,637	0.00%
2022/10/03	0	73.70	0	0.00	74.00	0	1,648	0.00%
2022/09/30	0	74.50	0	0.00	74.50	0	1,688	0.00%
2022/09/28	1	75.90	3	74.43	73.30	-2	1,679	-0.12%
2022/09/26	1	79.20	0	0.00	77.00	1	1,720	0.06%
2022/09/20	1	87.20	1	86.40	86.60	0	1,763	0.00%
2022/09/19	1	87.20	0	0.00	87.20	1	1,758	0.06%
2022/09/15	1	91.30	0	0.00	90.50	1	1,767	0.06%
2022/09/13	0.4	92.50	0	0.00	92.90	0.4	1,776	0.02%
2022/09/12	0	0.00	2	92.85	92.90	-2	1,817	-0.11%
2022/09/08	0	0.00	1	86.50	87.40	-1	1,799	-0.06%
2022/09/07	1	84.10	0	0.00	84.20	1	1,786	0.06%
2022/09/02	1	90.40	0	0.00	89.90	1	1,830	0.05%
2022/09/01	2	90.70	2	90.40	90.20	0	1,837	0.00%
2022/08/31	0	0.00	1	93.00	93.00	-1	1,821	-0.05%
2022/08/30	2	90.60	2	90.60	91.60	0	1,817	0.00%
2022/08/29	1	90.30	0	0.00	90.20	1	1,819	0.05%
2022/08/26	2	95.00	1	95.00	95.00	1	1,823	0.05%
2022/08/25	1	93.30	0	0.00	94.00	1	1,843	0.05%
2022/08/19	0	0.00	1	94.70	94.80	-1	1,950	-0.05%
2022/08/18	4	92.35	2	93.05	93.40	2	1,949	0.10%
2022/08/17	0	0.00	20	93.62	94.80	-20	1,934	-1.03%
2022/08/16	1	94.10	0	0.00	93.40	1	1,923	0.05%
2022/08/12	0	0.00	1	90.70	93.50	-1	1,913	-0.05%
2022/08/11	0	0.00	2	91.80	91.50	-2	1,917	-0.10%
2022/08/10	1	89.60	0	0.00	89.50	1	1,954	0.05%
2022/08/09	2	93.90	0	0.00	93.90	2	1,976	0.10%
2022/08/08	0	94.20	0	0.00	94.00	0	1,963	0.00%
2022/08/05	1	95.70	2	95.80	96.20	-1	1,966	-0.05%
2022/08/04	2	94.70	0	0.00	94.70	2	2,001	0.10%
2022/08/03	1	96.50	0	0.00	96.40	1	2,033	0.05%
2022/08/02	1	96.00	1	97.30	96.00	0	2,068	0.00%
2022/08/01	1	99.90	1	99.50	99.40	0	2,112	0.00%
2022/07/29	1	101.50	1	101.00	101.50	0	2,144	0.00%
2022/07/25	0.1	101.00	0	0.00	102.00	0.1	2,221	0.00%
2022/07/22	2	101.75	1	102.00	102.00	1	2,232	0.04%
2022/07/21	0	0.00	2	102.00	102.50	-2	2,237	-0.09%
2022/07/20	0	0.00	2.1	100.24	98.80	-2.1	2,209	-0.10%
2022/07/19	21.1	98.47	1	100.00	99.90	20.1	2,217	0.91%
2022/07/15	1	97.20	0	0.00	96.30	1	2,184	0.05%
2022/07/14	0	0.00	1	95.30	95.90	-1	2,225	-0.04%
2022/07/12	1	90.60	0	0.00	90.00	1	2,209	0.05%
2022/07/11	1	92.90	1	91.50	91.50	0	2,197	0.00%
2022/07/08	1	94.90	1	96.50	94.50	0	2,180	0.00%
2022/07/07	0	0.00	2	91.00	91.40	-2	2,129	-0.09%
2022/07/05	1	87.00	1	87.90	88.60	0	2,149	0.00%
2022/07/04	0	0.00	0.6	83.90	85.80	-0.6	2,128	-0.03%
2022/06/30	0	0.00	3	89.80	89.70	-3	2,029	-0.15%
2022/06/28	1	95.10	0	0.00	95.20	1	1,986	0.05%
2022/06/21	0	0.00	1	96.40	97.70	-1	1,959	-0.05%
2022/06/20	1	96.00	13	97.13	94.50	-12	1,961	-0.61%
2022/06/15	1	106.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	0	0.00	2	106.00	107.50	-2	1,882	-0.11%
2022/06/08	1	119.00	0	0.00	118.00	1	1,893	0.05%
2022/06/06	1	119.50	0	0.00	120.00	1	1,916	0.05%
2022/06/01	1	116.50	2	117.00	116.50	-1	1,952	-0.05%
2022/05/30	4	116.75	0	0.00	116.50	4	1,952	0.20%
2022/05/27	0	0.00	1	116.00	116.00	-1	1,899	-0.05%
2022/05/26	1	112.00	0.1	112.00	111.00	0.9	1,893	0.05%
2022/05/25	0.1	111.50	0	0.00	111.00	0.1	1,904	0.01%
2022/05/24	1	109.00	0	0.00	108.00	1	1,942	0.05%
2022/05/20	0	0.00	1	112.00	111.50	-1	2,002	-0.05%
2022/05/19	1	110.50	0	0.00	111.00	1	2,006	0.05%
2022/05/18	4	113.88	3	114.33	113.00	1	2,013	0.05%
2022/05/17	4	111.25	4	112.25	112.50	0	1,983	0.00%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	1	106.00	0	0.00	106.50	1	1,960	0.05%
2022/05/12	1	105.00	1.7	105.40	104.00	-0.7	1,959	-0.03%
2022/05/11	2	107.50	0	0.00	107.00	2	1,937	0.10%
2022/05/10	0	0.00	1	106.50	109.50	-1	1,916	-0.05%
2022/05/09	1	108.50	6	109.50	108.50	-5	1,890	-0.26%
2022/04/25	4.2	123.17	0	0.00	121.50	4.2	1,827	0.23%
2022/04/21	1	131.00	0	0.00	132.00	1	1,832	0.05%
2022/04/20	1	127.00	0	0.00	129.00	1	1,853	0.05%
2022/04/14	0	0.00	1	132.00	131.50	-1	1,985	-0.05%
2022/04/13	2	130.25	0	0.00	132.00	2	2,013	0.10%
2022/04/11	1	131.00	0	0.00	128.50	1	2,361	0.04%
2022/04/07	5	137.00	0	0.00	135.50	5	2,394	0.21%
2022/03/31	0.1	143.00	0	0.00	142.00	0.1	2,416	0.00%
2022/03/30	0	0.00	2	144.00	143.50	-2	2,449	-0.08%
2022/03/29	0.2	141.50	0	0.00	141.00	0.2	2,473	0.01%
2022/03/18	1	142.50	1	142.00	144.00	0	2,776	0.00%
2022/03/17	2	142.00	4	141.63	144.50	-2	2,810	-0.07%
2022/03/16	1	136.00	1	137.00	136.00	0	2,793	0.00%
2022/03/15	1	138.00	1	138.00	138.50	0	2,798	0.00%
2022/03/14	5	141.00	0	0.00	141.50	5	2,835	0.18%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	2	143.00	0	0.00	142.50	2	2,981	0.07%
2022/03/09	0	0.00	3	139.83	139.50	-3	3,012	-0.10%
2022/03/08	3	141.17	2	139.00	138.00	1	3,068	0.03%
2022/03/07	1	141.50	4	143.88	142.00	-3	3,125	-0.10%
2022/03/01	1	152.00	0	0.00	151.00	1	3,751	0.03%
2022/02/24	2.1	148.90	0	0.00	146.50	2.1	3,894	0.05%
2022/02/23	4	151.38	1	153.00	151.50	3	3,966	0.08%
2022/02/17	1	160.00	0	0.00	158.50	1	4,386	0.02%
2022/02/14	2	155.00	0	0.00	154.50	2	4,496	0.04%
2022/02/11	2	157.50	3	157.00	159.50	-1	4,542	-0.02%
2022/02/07	0	152.50	1	154.50	153.50	-1	4,964	-0.02%
2022/01/26	1	150.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	1	151.50	0	0.00	151.00	1	5,207	0.02%
2022/01/20	0	0.00	1	157.00	158.50	-1	5,272	-0.02%
2022/01/19	0	0.00	1	156.50	156.50	-1	5,293	-0.02%
2022/01/18	1	162.50	1	161.50	157.50	0	5,301	0.00%
2022/01/17	0	0.00	2	153.50	157.00	-2	5,263	-0.04%
2022/01/14	1	151.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	0	0.00	1	155.00	154.50	-1	5,271	-0.02%
2022/01/12	1	158.50	2	156.00	156.00	-1	5,279	-0.02%
2022/01/11	8	160.81	7	160.29	160.50	1	5,269	0.02%
2022/01/07	3	169.17	5	169.90	167.00	-2	5,231	-0.04%
2022/01/06	1	170.00	0	0.00	171.50	1	5,233	0.02%
2022/01/05	8	174.44	3.2	174.66	173.00	4.9	5,265	0.09%
2022/01/04	13.1	177.38	14	177.86	177.00	-0.9	5,217	-0.02%
2022/01/03	5	171.00	3	170.00	171.00	2	4,972	0.04%
2021/12/30	0.6	167.00	0	0.00	167.00	0.6	4,978	0.01%
2021/12/29	1	166.50	0	0.00	166.50	1	5,008	0.02%
2021/12/27	0.1	167.00	10	168.50	167.00	-9.9	5,057	-0.20%
2021/12/24	1	166.50	4	168.13	166.00	-3	5,096	-0.06%
2021/12/23	1	169.00	1	169.50	169.00	0	5,131	0.00%
2021/12/22	0	0.00	1	169.50	169.00	-1	5,181	-0.02%
2021/12/21	1	164.50	0	0.00	167.00	1	5,179	0.02%
2021/12/17	0	0.00	2	166.00	166.50	-2	5,157	-0.04%
2021/12/16	2	167.25	2	166.75	166.00	0	5,136	0.00%
2021/12/15	7	167.71	3.1	168.19	167.50	3.9	5,114	0.08%
2021/12/14	1	164.00	0	0.00	162.50	1	5,024	0.02%
2021/12/13	2	162.00	0	0.00	162.00	2	5,000	0.04%
2021/12/10	1	164.50	0	0.00	164.00	1	4,978	0.02%
2021/12/09	1	165.00	1	166.50	167.00	0	4,960	0.00%
2021/12/08	2.1	165.10	0	0.00	164.00	2.1	4,937	0.04%
2021/12/07	3	165.17	5	164.70	164.00	-2	4,901	-0.04%
2021/12/06	1.1	169.18	0	0.00	169.00	1.1	4,809	0.02%
2021/12/03	1	171.50	2	172.50	172.50	-1	4,804	-0.02%
2021/12/02	3	171.83	2	173.25	171.00	1	4,774	0.02%
2021/12/01	4	174.63	2	176.50	174.50	2	4,705	0.04%
2021/11/30	7	178.00	1	179.50	173.50	6	4,614	0.13%
2021/11/29	0	0.00	2	176.25	176.00	-2	4,155	-0.05%
2021/11/26	4	174.38	3	174.33	173.00	1	4,068	0.02%
2021/11/25	1.1	179.86	0	0.00	178.50	1.1	4,027	0.03%
2021/11/24	103	179.92	1	179.50	179.50	102	3,993	2.55%	大買/鉅額交易
2021/11/23	4	181.88	5	179.80	180.00	-1	3,928	-0.03%
2021/11/22	3.1	183.19	12.3	181.66	183.50	-9.2	3,864	-0.24%
2021/11/19	7	177.00	4	177.38	177.50	3	3,775	0.08%
2021/11/18	13	174.69	3	175.67	175.00	10	3,691	0.27%
2021/11/17	12.1	168.12	12	170.33	171.00	0.1	3,533	0.00%
2021/11/16	1	160.50	4	160.63	160.50	-3	3,392	-0.09%
2021/11/15	0	0.00	2	159.75	160.00	-2	3,437	-0.06%
2021/11/12	2	155.00	0	0.00	154.50	2	3,408	0.06%
2021/11/11	1	157.00	17	157.50	156.50	-16	3,375	-0.47%
2021/11/10	3	159.00	0.1	159.50	159.00	2.9	3,368	0.09%
2021/11/09	5.1	158.43	5.1	158.24	159.00	0	3,360	0.00%
2021/11/08	1	150.50	0	0.00	151.50	1	3,263	0.03%
2021/11/05	13.2	154.27	1	154.50	154.00	12.2	3,245	0.38%
2021/11/04	51	157.80	5.1	158.87	157.50	45.9	3,204	1.43%
2021/11/03	1.1	151.14	7	157.07	158.00	-5.9	2,986	-0.20%
2021/11/02	24	143.58	14	144.25	144.00	10	2,795	0.36%
2021/11/01	0	0.00	5	149.51	150.00	-5	2,739	-0.18%
2021/10/29	1.1	151.18	0	0.00	151.00	1.1	2,726	0.04%
2021/10/28	11	154.82	0	0.00	153.50	11	2,728	0.40%
2021/10/27	1	149.00	1	151.50	151.50	0	2,699	0.00%
2021/10/26	3.6	150.64	6	150.00	150.50	-2.5	2,695	-0.09%
2021/10/25	1	147.00	2	151.25	151.50	-1	2,686	-0.04%
2021/10/22	1	148.00	0	0.00	149.00	1	2,717	0.04%
2021/10/21	0	147.50	0	0.00	147.50	0	2,735	0.00%
2021/10/20	8	146.00	1	147.00	147.50	7	2,728	0.26%
2021/10/19	2	143.25	1	145.00	145.00	1	2,729	0.04%
2021/10/18	1	145.00	7	143.00	143.00	-6	2,767	-0.22%
2021/10/15	17.1	144.01	0	0.00	146.00	17.1	2,798	0.61%
2021/10/14	20	139.70	0	0.00	142.00	20	2,803	0.71%
2021/10/13	13	139.31	1	142.00	138.50	12	2,790	0.43%
2021/10/12	0	0.00	1	146.00	144.00	-1	2,750	-0.04%
2021/10/08	1	152.00	0	0.00	148.00	1	2,757	0.04%
2021/10/07	0	0.00	6	148.58	150.00	-6	2,769	-0.22%
2021/10/06	3.2	144.34	1	145.00	143.50	2.2	2,748	0.08%
2021/10/04	0	0.00	1	147.00	146.00	-1	2,731	-0.04%
2021/10/01	5	149.70	0	0.00	149.50	5	2,788	0.18%
2021/09/30	4	152.25	0	0.00	153.00	4	2,839	0.14%
2021/09/29	7	153.86	2	153.50	155.00	5	2,848	0.18%
2021/09/28	5	158.80	0	0.00	158.00	5	2,819	0.18%
2021/09/27	1	165.00	0	0.00	163.50	1	2,851	0.04%
2021/09/22	0	0.00	1	167.00	165.00	-1	3,268	-0.03%
2021/09/14	0	174.50	0	0.00	172.00	0	3,316	0.00%
2021/09/13	0	0.00	10	174.00	172.50	-10	3,344	-0.30%
2021/09/10	1	174.00	0	0.00	175.00	1	3,390	0.03%
2021/09/08	3	174.17	0	0.00	175.00	3	3,557	0.08%
2021/09/02	0	0.00	0.1	182.50	181.00	-0.1	3,903	0.00%
2021/09/01	7	184.00	0	0.00	186.50	7	3,923	0.18%
2021/08/31	1	181.50	0	0.00	180.50	1	3,923	0.03%
2021/08/30	1	183.50	0	0.00	183.50	1	3,941	0.03%
2021/08/27	0	0.00	5	189.00	189.00	-5	3,972	-0.13%
2021/08/26	0	0.00	10	187.50	185.00	-10	3,958	-0.25%
2021/08/24	0	0.00	0.4	183.50	182.50	-0.4	4,038	-0.01%
2021/08/19	9	179.06	1	181.00	177.00	8	4,218	0.19%
2021/08/17	1.2	187.08	0	0.00	183.50	1.2	4,289	0.03%
2021/08/13	2	189.00	0	0.00	188.00	2	4,494	0.04%
2021/08/11	2	194.75	0	0.00	194.50	2	4,575	0.04%
2021/08/10	1	197.50	0	0.00	197.50	1	4,678	0.02%
2021/08/09	2	203.00	1	202.50	201.00	1	4,792	0.02%
2021/08/05	0	0.00	10	207.50	208.00	-10	5,084	-0.20%
2021/08/04	1.4	206.15	2	206.25	206.00	-0.6	5,323	-0.01%
2021/08/03	0.5	207.00	0	0.00	206.50	0.5	5,482	0.01%
2021/08/02	1	205.50	11	205.50	209.00	-10	5,536	-0.18%
2021/07/30	3	201.83	0	0.00	200.00	3	5,638	0.05%
2021/07/29	10	205.00	2	202.75	204.50	8	5,703	0.14%
2021/07/27	0	0.00	1	208.00	205.50	-1	5,906	-0.02%
2021/07/26	3	208.67	1	210.00	209.50	2	5,999	0.03%
2021/07/21	2	208.00	2	205.25	205.00	0	5,973	0.00%
2021/07/20	5	208.00	3	209.00	206.50	2	5,962	0.03%
2021/07/19	1	209.50	0	0.00	211.00	1	5,973	0.02%
2021/07/15	0	0.00	7	214.50	215.50	-7	6,041	-0.12%
2021/07/14	5	215.00	2	215.75	214.50	3	6,130	0.05%
2021/07/13	9	215.89	1	215.00	213.00	8	6,161	0.13%
2021/07/12	0	0.00	2	213.00	211.50	-2	6,178	-0.03%
2021/07/09	3	211.00	3	211.33	211.00	0	6,205	0.00%
2021/07/08	5	214.40	9	214.67	213.50	-4	6,299	-0.06%
2021/07/07	16	218.44	16.1	219.24	218.00	-0.1	6,299	0.00%
2021/07/06	12.1	217.36	4	216.00	216.00	8.1	6,251	0.13%
2021/07/05	12	213.54	0	0.00	212.00	12	6,294	0.19%
2021/07/02	3	210.83	5	211.10	211.00	-2	6,464	-0.03%
2021/07/01	14.1	216.57	10	217.50	214.00	4.1	6,527	0.06%
2021/06/30	8	226.50	11	226.00	227.50	-3	6,425	-0.05%
2021/06/29	10	217.20	2	217.50	213.50	8	6,349	0.13%
2021/06/28	0	0.00	1	213.00	213.00	-1	6,298	-0.02%
2021/06/25	2	211.00	4	213.63	212.50	-2	6,372	-0.03%
2021/06/24	2	211.50	8	212.44	211.00	-6	6,402	-0.09%
2021/06/23	2	212.50	1	212.00	212.00	1	6,544	0.02%
2021/06/22	1	206.00	1	206.50	206.00	0	6,625	0.00%
2021/06/21	1	207.00	3	208.17	207.00	-2	6,642	-0.03%
2021/06/18	4	218.25	1	215.00	213.50	3	6,653	0.05%
2021/06/17	4	216.50	13	212.65	217.00	-9	6,663	-0.14%
2021/06/16	18	215.19	13	213.92	212.50	5	6,656	0.08%
2021/06/15	8.2	215.95	9	216.83	218.00	-0.8	6,683	-0.01%
2021/06/11	2	207.50	5	208.40	207.00	-3	6,593	-0.05%
2021/06/10	5	207.60	7	206.07	207.50	-2	6,805	-0.03%
2021/06/09	3	206.50	0	0.00	205.50	3	6,867	0.04%
2021/06/08	1	203.50	3	202.50	203.00	-2	7,029	-0.03%
2021/06/07	2.2	198.77	2	202.50	199.50	0.2	7,359	0.00%
2021/06/04	3	201.00	0	0.00	202.00	3	7,451	0.04%
2021/06/03	0.1	205.00	1	206.50	206.00	-0.9	7,585	-0.01%
2021/06/02	4	206.63	10	204.00	204.50	-6	7,708	-0.08%
2021/06/01	1	211.00	3	211.33	210.50	-2	7,761	-0.03%
2021/05/31	1	209.00	1	210.00	210.00	0	7,814	0.00%
2021/05/28	3	207.50	1	207.50	207.50	2	7,883	0.03%
2021/05/27	2	202.25	0	0.00	201.00	2	7,949	0.03%
2021/05/26	1	205.50	2	204.50	205.50	-1	8,207	-0.01%
2021/05/25	1	205.00	1	201.00	204.50	0	8,404	0.00%
2021/05/24	2	188.00	4	195.75	198.50	-2	8,596	-0.02%
2021/05/21	1	191.00	0	0.00	192.00	1	8,846	0.01%
2021/05/20	6	190.75	1	195.00	189.50	5	9,074	0.06%
2021/05/19	5	190.90	2	190.00	192.50	3	9,315	0.03%
2021/05/17	2	181.50	7	183.00	184.00	-5	9,952	-0.05%
2021/05/14	2	196.50	7	200.36	195.00	-5	9,886	-0.05%
2021/05/13	1	191.50	2	193.50	191.50	-1	9,736	-0.01%
2021/05/12	17.2	191.74	11.1	189.37	190.00	6.1	9,752	0.06%
2021/05/11	1.2	211.00	4	208.13	205.00	-2.8	9,599	-0.03%
2021/05/10	3	224.00	9	224.78	222.00	-6	9,569	-0.06%
2021/05/07	22	226.84	7	228.93	231.00	15	9,587	0.16%
2021/05/06	3	216.83	2.3	218.07	218.00	0.7	9,553	0.01%
2021/05/05	2.2	222.55	0	0.00	214.00	2.2	9,563	0.02%
2021/05/04	20	226.30	2	221.25	224.00	18	9,753	0.18%
2021/05/03	1	232.09	2	235.50	228.50	-1	9,876	-0.01%
2021/04/29	0	245.00	1	244.00	242.50	-1	9,839	-0.01%
2021/04/28	1	244.00	2	245.50	244.00	-1	9,898	-0.01%
2021/04/27	10	246.50	2	245.50	246.00	8	10,010	0.08%
2021/04/26	0.1	245.50	5	245.00	244.50	-5	10,064	-0.05%
2021/04/23	1.1	244.10	1	245.50	244.00	0.1	10,141	0.00%
2021/04/22	4.5	246.33	1	246.50	240.50	3.5	10,322	0.03%
2021/04/21	2.1	249.04	0	0.00	248.00	2.1	10,562	0.02%
2021/04/20	13	256.50	2	254.75	251.50	11	10,762	0.10%
2021/04/19	3	249.33	3.3	249.00	250.00	-0.3	10,855	0.00%
2021/04/16	0	0.00	2	247.50	246.50	-2	11,082	-0.02%
2021/04/15	2	242.00	0	0.00	245.00	2	11,601	0.02%
2021/04/14	3	241.00	3	243.67	243.00	0	11,708	0.00%
2021/04/13	3	248.00	3	249.17	246.50	0	11,803	0.00%
2021/04/12	6	251.58	10.3	251.96	250.50	-4.3	11,900	-0.04%
2021/04/09	2	255.25	12	255.25	254.50	-10	11,928	-0.08%
2021/04/08	17	261.71	4	261.38	261.00	13	11,979	0.11%
2021/04/07	21	258.21	1	257.00	259.50	20	11,879	0.17%
2021/04/06	20.5	254.82	0	0.00	255.50	20.5	11,910	0.17%
2021/04/01	6	249.00	0	0.00	253.50	6	11,983	0.05%
2021/03/31	3	254.00	3	251.17	249.50	0	12,063	0.00%
2021/03/30	13	255.42	8	254.06	253.50	5	12,483	0.04%
2021/03/29	10	251.60	8	251.88	251.50	2	12,555	0.02%
2021/03/26	1	249.00	14	250.64	252.50	-13	12,624	-0.10%
2021/03/25	2	241.50	10	244.55	241.50	-8	12,686	-0.06%
2021/03/24	2	247.00	1	250.00	248.00	1	12,729	0.01%
2021/03/23	1	253.50	2	251.00	249.00	-1	12,952	-0.01%
2021/03/22	2.1	254.37	4	250.00	253.00	-2	13,122	-0.01%
2021/03/19	6	247.33	1	246.50	249.00	5	13,449	0.04%
2021/03/18	2	251.83	6	255.67	252.00	-4	13,616	-0.03%
2021/03/17	4	255.75	1	260.00	255.50	3	14,218	0.02%
2021/03/16	9	264.94	14	264.29	259.00	-5	15,136	-0.03%
2021/03/15	10	253.80	13	254.19	259.00	-3	15,560	-0.02%
2021/03/12	27.1	258.36	19	255.82	254.00	8.1	15,567	0.05%
2021/03/11	30	255.50	40	255.35	258.00	-10	15,712	-0.06%
2021/03/10	13	241.62	4	239.75	238.50	9	15,488	0.06%
2021/03/09	7	241.57	0	0.00	242.00	7	15,556	0.04%
2021/03/08	2	249.50	4.1	244.57	240.50	-2.1	15,530	-0.01%
2021/03/05	1.9	251.23	3	249.17	249.00	-1.1	15,774	-0.01%
2021/03/04	3	254.83	0	0.00	254.00	3	15,815	0.02%
2021/03/03	6.2	253.61	13	256.96	260.50	-6.8	15,784	-0.04%
2021/03/02	3	258.00	0	0.00	251.00	3	15,690	0.02%
2021/02/26	21.1	256.76	1	254.00	254.00	20.1	15,887	0.13%
2021/02/25	24.3	274.73	6	273.92	269.00	18.3	15,906	0.12%
2021/02/24	23.3	277.79	15.2	280.51	271.50	8.1	15,768	0.05%
2021/02/23	9	281.56	21	283.19	289.00	-12	15,814	-0.08%
2021/02/22	8	276.81	23	279.57	279.00	-15	15,578	-0.10%
2021/02/19	19.2	260.76	9	262.00	265.00	10.2	15,256	0.07%
2021/02/18	11	260.77	9	259.33	255.50	2	15,043	0.01%
2021/02/17	10	245.55	25	252.70	259.50	-15	14,819	-0.10%
2021/02/05	0	0.00	3	236.00	236.00	-3	14,448	-0.02%
2021/02/04	1	232.50	0	0.00	232.50	1	14,569	0.01%
2021/02/03	1	237.00	9	235.78	237.00	-8	14,672	-0.05%
2021/02/02	4	233.75	5	232.10	232.50	-1	14,724	-0.01%
2021/02/01	3	219.17	6	226.58	229.00	-3	14,787	-0.02%
2021/01/29	2	225.50	1	231.00	220.50	1	14,800	0.01%
2021/01/28	4	227.75	2	228.75	227.00	2	14,910	0.01%
2021/01/27	3	232.00	6	233.08	233.00	-3	15,379	-0.02%
2021/01/26	9	241.50	10	239.00	232.00	-1	15,864	-0.01%
2021/01/25	10	235.05	10	237.25	239.00	0	15,610	0.00%
2021/01/22	8	229.81	2	232.25	231.50	6	15,424	0.04%
2021/01/21	2	227.75	1	229.50	228.00	1	15,383	0.01%
2021/01/20	8	227.06	5	230.60	225.50	3	15,360	0.02%
2021/01/19	4	236.13	3	235.33	234.50	1	15,332	0.01%
2021/01/18	2	233.00	4	231.00	233.50	-2	15,348	-0.01%
2021/01/15	10	234.55	0	0.00	232.00	10	15,245	0.07%
2021/01/14	2	232.00	14	235.43	240.00	-12	15,066	-0.08%
2021/01/13	6	238.92	9	238.17	238.50	-3	14,801	-0.02%
2021/01/12	6	234.67	5.3	235.52	232.50	0.8	14,567	0.01%
2021/01/11	10	242.10	17	242.44	242.00	-7	14,368	-0.05%
2021/01/08	26	240.29	31	238.08	238.50	-5	14,159	-0.04%
2021/01/07	7	228.50	17	230.18	230.50	-10	13,599	-0.07%
2021/01/06	19.3	229.27	9	227.61	224.00	10.3	13,473	0.08%
2021/01/05	22	232.11	11	234.73	233.00	11	13,324	0.08%
2021/01/04	10	230.95	4	230.75	230.00	6	13,194	0.05%
2020/12/31	14	231.89	5	231.00	230.50	9	13,151	0.07%
2020/12/30	2	228.00	1	228.50	228.50	1	13,011	0.01%
2020/12/29	9	225.72	16	223.59	224.50	-7	12,945	-0.05%
2020/12/28	12	222.38	1	220.00	222.50	11	12,863	0.09%
2020/12/25	6	226.83	8	223.88	223.00	-2	12,777	-0.02%
2020/12/24	35	233.64	38	233.16	227.00	-3	12,763	-0.02%
2020/12/23	17	219.47	8	221.50	220.50	9	12,322	0.07%
2020/12/22	5	218.60	1.3	218.30	215.50	3.8	12,237	0.03%
2020/12/21	0	0.00	1.7	218.83	221.50	-1.7	12,204	-0.01%
2020/12/18	4	224.25	0	0.00	222.50	4	12,012	0.03%
2020/12/17	10	226.60	17	225.03	230.00	-7	11,871	-0.06%
2020/12/16	10	231.75	17	230.68	230.50	-7	11,616	-0.06%
2020/12/15	10	230.70	12	227.46	223.00	-2	11,399	-0.02%
2020/12/14	12	240.21	1	239.00	237.50	11	11,035	0.10%
2020/12/11	21.2	240.26	44	237.42	242.00	-22.8	10,796	-0.21%
2020/12/10	44	238.28	39.1	239.85	235.00	5	10,109	0.05%
2020/12/09	28	224.38	50	223.31	230.00	-22	9,196	-0.24%
2020/12/08	2	209.50	2	210.25	209.50	0	8,527	0.00%
2020/12/07	9.1	210.53	13	210.62	208.50	-3.9	8,444	-0.05%
2020/12/03	5	203.50	3	202.00	201.50	2	8,149	0.02%
2020/12/02	3	199.67	0	0.00	199.00	3	7,986	0.04%
2020/12/01	3	198.67	20	201.90	202.00	-17	7,892	-0.22%
2020/11/30	0.4	195.13	1	195.00	194.50	-0.6	7,538	-0.01%
2020/11/27	3	190.00	5	190.40	192.00	-2	7,410	-0.03%
2020/11/26	3	186.50	3	187.67	188.50	0	7,376	0.00%
2020/11/25	7	187.07	6	188.58	184.50	1	7,356	0.01%
2020/11/24	8.1	194.95	9	193.61	191.50	-1	7,075	-0.01%
2020/11/23	1	192.00	9	192.39	193.50	-8	6,789	-0.12%
2020/11/20	11	192.50	12	193.21	191.50	-1	6,696	-0.01%
2020/11/19	0	0.00	3	189.67	189.00	-3	6,377	-0.05%
2020/11/18	0	0.00	1	188.00	187.50	-1	6,377	-0.02%
2020/11/17	2	188.25	3	188.17	187.00	-1	6,428	-0.02%
2020/11/16	0.1	188.50	6	190.25	188.00	-5.9	6,612	-0.09%
2020/11/13	2	184.50	0	0.00	187.00	2	6,632	0.03%
2020/11/12	6	186.17	6	188.92	185.00	0	6,658	0.00%
2020/11/11	2	184.00	3	185.33	186.00	-1	6,606	-0.02%
2020/11/10	5	182.60	8	184.44	182.00	-3	6,482	-0.05%
2020/11/09	2	182.75	5	182.30	182.50	-3	6,362	-0.05%
2020/11/06	6	179.75	7	179.86	178.00	-1	6,352	-0.02%
2020/11/05	14	179.64	10	179.50	179.00	4	6,388	0.06%
2020/11/04	18	180.83	19	180.34	181.00	-1	6,223	-0.02%
2020/11/03	58	176.44	58	176.70	181.50	0	5,801	0.00%
2020/11/02	1	164.50	0	0.00	165.00	1	5,313	0.02%
2020/10/30	0	0.00	3	164.67	163.50	-3	5,458	-0.05%
2020/10/29	1	162.00	0	0.00	162.00	1	5,439	0.02%
2020/10/28	0	0.00	6	163.92	163.50	-6	5,538	-0.11%
2020/10/27	5	164.00	4	164.13	165.00	1	5,539	0.02%
2020/10/26	5	164.80	13	164.31	166.50	-8	5,445	-0.15%
2020/10/23	1	161.50	0	0.00	161.50	1	5,402	0.02%
2020/10/21	0	0.00	2	163.75	161.50	-2	5,600	-0.04%
2020/10/20	0	0.00	1	163.00	161.50	-1	5,642	-0.02%
2020/10/16	12	162.08	1	162.50	161.00	11	5,802	0.19%
2020/10/15	2	160.00	2	159.50	159.50	0	5,776	0.00%
2020/10/14	2	161.50	2	160.50	161.00	0	5,790	0.00%
2020/10/13	1	159.00	4	161.13	162.00	-3	5,807	-0.05%
2020/10/12	1	159.50	0	0.00	159.50	1	5,768	0.02%
2020/10/08	4	161.38	2.5	161.50	161.00	1.5	5,769	0.03%
2020/10/07	1	159.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	2	159.00	2	159.25	159.50	0	5,807	0.00%
2020/10/05	0	0.00	1	157.00	156.50	-1	5,843	-0.02%
2020/09/30	1	150.00	0	0.00	154.50	1	5,814	0.02%
2020/09/29	8.5	154.03	5	152.60	151.00	3.5	5,853	0.06%
2020/09/28	0	0.00	2	147.75	148.50	-2	5,887	-0.03%
2020/09/25	6	146.58	6	146.00	146.00	0	5,970	0.00%
2020/09/24	1	150.00	1	150.00	149.00	0	5,947	0.00%
2020/09/23	0	0.00	1	157.00	157.00	-1	5,876	-0.02%
2020/09/22	1	158.50	0	0.00	158.50	1	5,928	0.02%
2020/09/17	1	164.00	1	164.00	164.00	0	6,368	0.00%
2020/09/16	1	162.50	1	162.50	163.00	0	6,435	0.00%
2020/09/15	1	164.00	1	163.00	163.00	0	6,521	0.00%
2020/09/14	0	0.00	1	162.50	165.00	-1	6,601	-0.02%
2020/09/11	1	159.00	1	160.50	160.00	0	6,582	0.00%
2020/09/10	3	161.83	1	161.00	159.50	2	6,679	0.03%
2020/09/09	3	159.67	2	158.25	161.50	1	6,778	0.01%
2020/09/08	7	160.43	4	159.00	160.00	3	6,772	0.04%
2020/09/07	1	156.50	1	157.50	156.50	0	6,783	0.00%
2020/09/03	1	161.50	4	161.25	161.50	-3	6,955	-0.04%
2020/09/02	1	160.50	1	161.50	160.50	0	6,998	0.00%
2020/09/01	1	161.50	1	158.00	161.50	0	7,127	0.00%
2020/08/31	1	160.00	1	163.00	160.00	0	7,378	0.00%
2020/08/28	1	164.00	1	163.00	163.00	0	7,790	0.00%
2020/08/27	3	163.33	4	163.25	163.00	-1	7,905	-0.01%
2020/08/26	12	162.13	3	162.50	163.50	9	7,954	0.11%
2020/08/25	1	163.50	3	162.83	163.50	-2	8,056	-0.02%
2020/08/24	2	164.00	1	161.00	162.50	1	8,121	0.01%
2020/08/21	12	164.38	3	162.00	165.00	9	8,124	0.11%
2020/08/20	4	164.00	1	164.00	161.50	3	8,160	0.04%
2020/08/19	5	177.30	39	177.60	176.00	-34	8,130	-0.42%
2020/08/18	34	184.91	10	184.50	184.00	24	8,084	0.30%
2020/08/17	9	183.61	5	183.90	183.50	4	8,076	0.05%
2020/08/14	0	0.00	0.1	181.00	181.50	-0.1	8,029	0.00%
2020/08/13	1	179.00	1	181.00	179.00	0	8,198	0.00%
2020/08/12	5	181.20	5.1	182.10	182.00	-0.1	8,302	0.00%
2020/08/11	9	179.89	18	182.33	179.00	-9	8,376	-0.11%
2020/08/10	2	176.00	2	175.75	176.00	0	8,391	0.00%
2020/08/07	1	181.50	4	181.50	179.00	-3	8,543	-0.04%
2020/08/06	5	179.70	12	181.33	178.50	-7	8,603	-0.08%
2020/08/05	15.2	184.11	6	183.50	184.50	9.2	8,766	0.11%
2020/08/04	4.1	180.77	3	181.33	181.00	1.1	8,672	0.01%
2020/08/03	3	182.00	1	181.50	180.00	2	8,730	0.02%
2020/07/31	1	175.50	3	175.67	175.50	-2	8,734	-0.02%
2020/07/30	1	177.00	4	175.13	177.00	-3	8,851	-0.03%
2020/07/29	0	0.00	3	173.33	174.00	-3	9,332	-0.03%
2020/07/28	12	177.83	1	175.50	175.00	11	9,540	0.12%
2020/07/27	1	182.50	3	179.67	181.50	-2	9,628	-0.02%
2020/07/24	6	179.00	1	178.00	177.00	5	9,761	0.05%
2020/07/23	4	180.75	2	182.00	180.00	2	10,102	0.02%
2020/07/22	2	184.00	3	183.50	185.00	-1	10,574	-0.01%
2020/07/21	1	181.00	2	179.50	179.00	-1	10,873	-0.01%
2020/07/20	1	177.00	3	174.83	177.00	-2	11,391	-0.02%
2020/07/17	0	0.00	1	176.50	176.00	-1	11,964	-0.01%
2020/07/16	4	178.13	2	177.50	177.50	2	12,172	0.02%
2020/07/15	7	179.14	11	178.59	177.50	-4	12,433	-0.03%
2020/07/14	2	179.50	2	178.75	178.00	0	12,817	0.00%
2020/07/13	1	180.50	0	0.00	181.50	1	13,201	0.01%
2020/07/10	3	181.17	4	182.50	178.50	-1	13,593	-0.01%
2020/07/09	2	182.50	5	182.00	182.00	-3	13,630	-0.02%
2020/07/08	5	185.40	5	185.20	184.50	0	13,662	0.00%
2020/07/07	29	185.36	31	183.89	183.50	-2	13,673	-0.01%
2020/07/06	7	181.07	15	179.53	182.50	-8	13,995	-0.06%
2020/07/03	5	179.60	4	180.38	179.00	1	14,388	0.01%
2020/07/02	4	180.25	8	180.31	181.00	-4	14,620	-0.03%
2020/07/01	2	180.50	7	180.64	179.00	-5	14,870	-0.03%
2020/06/30	8	178.44	1	179.00	179.00	7	14,917	0.05%
2020/06/29	10	183.90	4	183.63	184.00	6	14,871	0.04%
2020/06/24	5	189.20	3	190.17	188.50	2	14,940	0.01%
2020/06/23	9	190.11	4	189.50	189.50	5	15,073	0.03%
2020/06/22	10	187.70	4	188.63	187.00	6	15,190	0.04%
2020/06/19	3	187.50	4	190.63	187.00	-1	15,381	-0.01%
2020/06/18	8	190.00	1	187.00	190.00	7	15,488	0.05%
2020/06/17	8	188.13	4	186.50	187.50	4	15,610	0.03%
2020/06/16	9	188.78	11	189.05	189.50	-2	15,707	-0.01%
2020/06/15	2	186.75	5	186.80	184.50	-3	15,896	-0.02%
2020/06/12	6	185.67	6	186.33	188.00	0	16,091	0.00%
2020/06/11	7	191.36	14	192.11	189.50	-7	16,390	-0.04%
2020/06/10	7	198.14	1	198.50	196.50	6	16,600	0.04%
2020/06/09	2	198.00	3	197.83	197.50	-1	16,865	-0.01%
2020/06/08	29	199.17	10	198.30	197.00	19	17,158	0.11%
2020/06/05	23	200.63	19	201.82	198.50	4	17,252	0.02%
2020/06/04	20	202.35	41	202.41	206.00	-21	17,272	-0.12%
2020/06/03	7	192.50	17	193.85	194.50	-10	17,049	-0.06%
2020/06/02	11	190.36	4	192.13	190.00	7	17,052	0.04%
2020/06/01	11	191.00	7	192.50	192.50	4	17,151	0.02%
2020/05/29	3	188.67	8	186.50	187.00	-5	17,327	-0.03%
2020/05/28	5	188.00	1	190.50	187.50	4	17,442	0.02%
2020/05/27	13	190.92	8	191.75	191.00	5	17,657	0.03%
2020/05/26	11	191.86	8	192.19	188.00	3	17,910	0.02%
2020/05/25	3	182.83	4	186.00	188.00	-1	18,219	-0.01%
2020/05/22	7	184.71	11	184.09	184.00	-4	18,793	-0.02%
2020/05/21	14	191.43	10	190.45	190.00	4	18,843	0.02%
2020/05/20	16	191.97	15	190.00	189.00	1	18,938	0.01%
2020/05/19	18	188.69	10	189.70	190.50	8	18,858	0.04%
2020/05/18	25	184.30	18	183.56	183.00	7	18,940	0.04%
2020/05/15	18	189.58	16	188.91	189.00	2	19,093	0.01%
2020/05/14	13	193.23	3	192.50	189.00	10	19,045	0.05%
2020/05/13	16	196.41	16	195.75	199.50	0	19,036	0.00%
2020/05/12	20	199.00	9	198.89	197.50	11	19,007	0.06%
2020/05/11	12	206.63	9	205.39	205.00	3	18,959	0.02%
2020/05/08	5	203.50	3	205.17	203.50	2	19,158	0.01%
2020/05/07	6	208.17	7	206.71	207.00	-1	19,294	-0.01%
2020/05/06	12	208.54	10	207.55	207.50	2	19,312	0.01%
2020/05/05	19	212.00	21	212.86	207.50	-2	19,402	-0.01%
2020/05/04	37	203.42	35	203.89	209.00	2	19,276	0.01%
2020/04/30	13	213.96	12	213.79	213.00	1	19,328	0.01%
2020/04/29	17	213.76	14	213.79	211.00	3	19,352	0.02%
2020/04/28	13	216.27	9	215.22	213.50	4	19,384	0.02%
2020/04/27	21	214.05	13	215.88	215.00	8	19,184	0.04%
2020/04/24	7	208.36	12	208.29	207.50	-5	18,697	-0.03%
2020/04/23	17	207.68	14	207.79	205.00	3	18,434	0.02%
2020/04/22	46	197.90	59	201.04	211.00	-13	18,035	-0.07%
2020/04/21	15	193.47	3	195.17	192.00	12	17,693	0.07%
2020/04/20	3	197.00	6	199.33	200.00	-3	17,741	-0.02%
2020/04/17	24	196.73	33	195.65	193.50	-9	17,751	-0.05%
2020/04/16	18	198.47	15.1	198.51	199.00	2.9	17,530	0.02%
2020/04/15	49	193.60	58	192.67	198.00	-9	17,374	-0.05%
2020/04/14	16	179.53	12	177.92	180.00	4	17,456	0.02%
2020/04/13	18	176.19	9	176.44	174.50	9	17,915	0.05%
2020/04/10	9	181.94	10	182.55	180.00	-1	18,155	-0.01%
2020/04/09	30	184.43	29.1	187.13	181.00	0.9	18,667	0.00%
2020/04/08	40	175.79	37	176.93	185.00	3	18,527	0.02%
2020/04/07	25	169.68	31	169.47	168.50	-6	18,612	-0.03%
2020/04/06	21.1	163.99	18	164.61	166.50	3.1	18,729	0.02%
2020/04/01	14	160.11	4	161.13	162.50	10	18,774	0.05%
2020/03/31	10	161.35	7	161.36	161.00	3	18,878	0.02%
2020/03/30	6	156.92	12	157.04	162.00	-6	19,090	-0.03%
2020/03/27	7	165.21	3	167.33	160.50	4	19,672	0.02%
2020/03/26	8	160.25	7	159.86	164.50	1	19,550	0.01%
2020/03/25	12	166.04	19	165.24	164.00	-7	19,704	-0.04%
2020/03/24	4	157.13	9	158.11	159.00	-5	19,454	-0.03%
2020/03/23	5	138.90	6	138.50	146.50	-1	19,318	-0.01%
2020/03/20	28	139.63	35	141.40	143.50	-7	19,226	-0.04%
2020/03/19	11	135.00	8	133.50	130.50	3	19,156	0.02%
2020/03/18	6.2	152.04	8	149.50	144.50	-1.8	18,968	-0.01%
2020/03/17	35	153.80	19	154.29	150.00	16	18,798	0.09%
2020/03/16	16	168.66	4	173.25	156.50	12	18,542	0.06%
2020/03/13	19	161.84	13	165.42	168.00	6	18,267	0.03%
2020/03/12	36	183.00	134	190.12	178.50	-98	18,186	-0.54%	大賣/
2020/03/11	62	205.34	12	205.88	197.00	50	18,095	0.28%
2020/03/10	51	200.54	29	197.16	206.00	22	17,973	0.12%
2020/03/09	8	199.06	9	200.83	198.50	-1	17,818	-0.01%
2020/03/06	38.1	209.07	0	0.00	209.00	38.1	17,862	0.21%
2020/03/05	4	214.88	3	214.00	214.00	1	17,826	0.01%
2020/03/04	5	207.80	3	217.00	210.50	2	17,700	0.01%
2020/03/03	10	221.30	10	218.00	217.00	0	17,473	0.00%
2020/03/02	13	210.00	17	211.24	218.00	-4	17,411	-0.02%
2020/02/27	26	220.27	22	218.73	213.00	4	17,278	0.02%
2020/02/26	33	237.02	14	238.79	228.50	19	16,976	0.11%
2020/02/25	15	249.73	24.1	249.48	248.50	-9.1	16,459	-0.05%
2020/02/24	18	235.33	16	235.84	241.00	2	15,814	0.01%
2020/02/21	11	236.50	13.3	237.92	239.50	-2.3	15,703	-0.01%
2020/02/20	3	237.50	0	0.00	236.50	3	15,544	0.02%
2020/02/19	12	234.58	10	234.15	235.00	2	15,441	0.01%
2020/02/18	7	240.86	16	244.72	235.00	-9	15,240	-0.06%
2020/02/17	6	238.42	2	237.00	239.00	4	15,009	0.03%
2020/02/14	6	237.50	6	239.83	242.00	0	15,180	0.00%
2020/02/13	2	236.00	9	238.44	235.50	-7	15,116	-0.05%
2020/02/12	3	242.17	1	242.50	242.50	2	15,200	0.01%
2020/02/11	4	239.63	13	238.81	241.00	-9	15,113	-0.06%
2020/02/10	18	227.42	14	226.14	228.50	4	14,959	0.03%
2020/02/07	1	236.00	2	235.00	235.00	-1	14,822	-0.01%
2020/02/06	6	239.50	1	238.50	238.50	5	14,716	0.03%
2020/02/05	23	238.74	22	238.61	234.50	1	14,526	0.01%
2020/02/04	59	228.24	52	228.63	236.00	7	14,414	0.05%
2020/02/03	9	207.83	9	207.78	216.50	0	14,334	0.00%
2020/01/31	8	212.94	3	208.17	210.50	5	14,243	0.04%
2020/01/30	5	213.60	6	212.67	209.00	-1	14,090	-0.01%
2020/01/20	3	230.33	4	231.50	232.00	-1	13,931	-0.01%
2020/01/17	7	232.29	3.2	232.24	229.50	3.8	13,978	0.03%
2020/01/16	12	233.54	8	233.06	233.50	4	13,967	0.03%
2020/01/15	20	234.78	19	234.89	229.50	1	13,882	0.01%
2020/01/14	17	235.71	23	236.17	236.00	-6	13,684	-0.04%
2020/01/13	12	225.79	10	227.20	227.50	2	13,517	0.01%
2020/01/10	17	234.50	14.2	236.79	232.50	2.8	13,301	0.02%
2020/01/09	10	241.35	6	241.17	236.50	4	13,192	0.03%
2020/01/08	78	227.93	82	229.38	236.00	-4	13,095	-0.03%
2020/01/07	28.1	237.33	36	237.03	235.00	-8	12,912	-0.06%
2020/01/06	17	253.03	27	253.87	252.50	-10	12,570	-0.08%
2020/01/03	46	253.73	49.1	254.32	255.50	-3.1	12,538	-0.02%
2020/01/02	13.1	238.85	20	241.00	239.50	-7	12,203	-0.06%
2019/12/31	24	236.94	24	237.23	239.00	0	12,072	0.00%
2019/12/30	11.1	228.42	10	227.90	230.00	1.1	11,647	0.01%
2019/12/27	7	217.64	16	216.19	219.00	-9	11,373	-0.08%
2019/12/26	7	209.93	4	209.63	208.50	3	11,297	0.03%
2019/12/25	18	211.08	13	210.12	211.50	5	11,741	0.04%
2019/12/24	32	206.64	55.1	200.52	208.00	-23.1	11,801	-0.20%
2019/12/23	2	189.50	2	188.75	190.50	0	11,530	0.00%
2019/12/20	13.1	187.96	14	188.61	189.00	-1	11,406	-0.01%
2019/12/19	11	184.64	10	184.25	184.00	1	11,044	0.01%
2019/12/17	2	187.00	6	185.83	184.50	-4	10,951	-0.04%
2019/12/16	0	0.00	4	185.88	187.00	-4	10,887	-0.04%
2019/12/13	1	181.50	4	183.00	183.50	-3	10,801	-0.03%
2019/12/12	4	182.88	4	184.25	182.50	0	10,785	0.00%
2019/12/11	2	183.00	6	184.67	184.00	-4	10,705	-0.04%
2019/12/10	3	182.83	3	183.33	182.50	0	10,605	0.00%
2019/12/09	8	183.88	13.1	184.57	184.00	-5.1	10,564	-0.05%
2019/12/06	17	178.94	11	177.95	181.00	6	10,324	0.06%
2019/12/05	7	176.07	2	176.00	176.00	5	10,201	0.05%
2019/12/04	19	176.11	13	174.92	175.50	6	10,186	0.06%
2019/12/03	7	176.36	12	179.04	177.00	-5	10,186	-0.05%
2019/12/02	4	172.00	6	174.00	173.00	-2	9,979	-0.02%
2019/11/29	2	171.00	1	173.50	170.00	1	9,953	0.01%
2019/11/28	9	174.61	1	173.50	172.50	8	10,108	0.08%
2019/11/27	2	173.00	12	173.63	176.00	-10	10,466	-0.10%
2019/11/26	31	173.11	31	173.84	171.00	0	10,336	0.00%
2019/11/25	3	167.00	5	168.00	168.50	-2	10,219	-0.02%
2019/11/22	1	163.50	1	164.50	163.50	0	10,157	0.00%
2019/11/21	2	162.75	0	0.00	165.00	2	10,190	0.02%
2019/11/20	4	166.13	0	0.00	165.50	4	10,185	0.04%
2019/11/19	2	167.50	2	168.00	167.50	0	10,176	0.00%
2019/11/18	1	166.50	1	166.50	166.00	0	10,204	0.00%
2019/11/15	3	168.50	3	168.83	166.50	0	10,232	0.00%
2019/11/14	8	167.13	2	168.00	168.50	6	10,269	0.06%
2019/11/13	9	167.78	9	170.22	168.00	0	10,203	0.00%
2019/11/12	1.1	163.10	1	163.00	163.50	0.1	9,994	0.00%
2019/11/11	6	161.33	1	162.00	160.00	5	9,943	0.05%
2019/11/08	3	173.50	1	172.00	172.00	2	9,767	0.02%
2019/11/07	2	176.00	0	0.00	175.00	2	9,722	0.02%
2019/11/06	2	184.00	2	180.00	180.50	0	9,754	0.00%
2019/11/01	4	177.50	5	180.00	181.50	-1	9,970	-0.01%
2019/10/31	0	0.00	10	187.50	183.50	-10	9,818	-0.10%
2019/10/30	3	185.17	11	185.50	187.00	-8	9,665	-0.08%
2019/10/29	10	183.50	6	185.50	182.00	4	9,595	0.04%
2019/10/28	17	186.15	0	0.00	185.00	17	9,720	0.17%
2019/10/25	0	0.00	1	186.00	185.50	-1	9,791	-0.01%
2019/10/24	9	185.28	11	184.45	183.50	-2	9,855	-0.02%
2019/10/23	2	180.25	1	180.00	182.00	1	9,833	0.01%
2019/10/22	2	182.50	0	0.00	182.00	2	9,872	0.02%
2019/10/21	1	185.00	1	185.50	183.50	0	9,874	0.00%
2019/10/18	0	0.00	1	182.50	182.50	-1	9,840	-0.01%
2019/10/17	1	180.00	4	179.50	184.00	-3	9,817	-0.03%
2019/10/16	2	184.00	2	180.75	179.00	0	9,809	0.00%
2019/10/15	5	187.50	2	190.25	185.50	3	9,670	0.03%
2019/10/14	2.1	185.48	4.1	184.26	185.00	-2.1	9,462	-0.02%
2019/10/09	6	181.42	3	183.50	180.00	3	9,319	0.03%
2019/10/08	4	182.50	13	181.77	181.00	-9	9,103	-0.10%
2019/10/07	3	181.33	13	183.04	183.00	-10	8,885	-0.11%
2019/10/04	4	176.50	0	0.00	178.00	4	8,757	0.05%
2019/10/03	0	0.00	1	179.00	179.50	-1	8,774	-0.01%
2019/10/02	4	182.25	4	182.75	182.00	0	8,740	0.00%
2019/10/01	9	184.11	12	181.96	183.00	-3	8,641	-0.03%
2019/09/27	10	171.35	21.1	172.03	174.50	-11.1	8,311	-0.13%
2019/09/26	5	166.80	27	165.63	167.50	-22	8,065	-0.27%
2019/09/25	0	0.00	2	158.00	158.00	-2	7,722	-0.03%
2019/09/24	1	160.00	0	0.00	159.50	1	7,907	0.01%
2019/09/23	11	161.55	1	162.50	161.50	10	7,927	0.13%
2019/09/20	6	162.17	3	162.50	162.00	3	7,981	0.04%
2019/09/18	1	162.00	2	162.00	163.00	-1	8,082	-0.01%
2019/09/17	5	162.20	4	162.75	161.00	1	8,147	0.01%
2019/09/12	1	159.50	0	0.00	159.50	1	8,653	0.01%
2019/09/11	2	157.00	2	157.50	158.00	0	8,719	0.00%
2019/09/10	1	156.00	0	0.00	156.50	1	8,749	0.01%
2019/09/09	5	159.40	4	159.38	156.00	1	8,791	0.01%
2019/09/06	2	165.00	4	164.38	163.00	-2	8,755	-0.02%
2019/09/05	4	163.88	3	163.83	162.50	1	8,689	0.01%
2019/09/04	1	160.00	0	0.00	161.00	1	8,600	0.01%
2019/09/03	7	159.57	4.1	160.25	160.00	3	8,645	0.03%
2019/09/02	5	159.80	6	160.58	160.00	-1	8,683	-0.01%
2019/08/30	12	156.38	26	156.19	158.00	-14	8,695	-0.16%
2019/08/29	6	148.08	8	147.06	147.50	-2	8,440	-0.02%
2019/08/28	3	146.67	1	148.00	148.00	2	8,551	0.02%
2019/08/27	2	146.00	2	145.00	144.00	0	8,604	0.00%
2019/08/26	9	144.78	3	145.00	144.50	6	8,724	0.07%
2019/08/23	0.1	149.50	0	0.00	148.50	0.1	8,827	0.00%
2019/08/20	0	0.00	1	149.00	149.00	-1	9,017	-0.01%
2019/08/19	1	150.00	1	149.00	150.00	0	9,090	0.00%
2019/08/16	0	0.00	2	143.75	145.00	-2	9,146	-0.02%
2019/08/15	3	143.33	2	143.25	142.50	1	9,183	0.01%
2019/08/14	3	152.00	3	150.50	149.00	0	9,207	0.00%
2019/08/13	10	150.75	0	0.00	150.00	10	9,263	0.11%
2019/08/12	3	153.83	2	154.00	154.00	1	9,326	0.01%
2019/08/08	1	151.00	2	152.25	151.50	-1	9,437	-0.01%
2019/08/07	10	167.70	1	173.50	165.50	9	9,453	0.10%
2019/08/06	3	170.83	4	171.63	172.00	-1	9,510	-0.01%
2019/08/05	15	179.90	15	178.97	175.00	0	9,627	0.00%
2019/08/02	3	176.67	0	0.00	176.50	3	9,707	0.03%
2019/08/01	3	178.17	5	178.80	180.00	-2	9,725	-0.02%
2019/07/31	2	175.00	5	176.40	177.00	-3	9,796	-0.03%
2019/07/30	8	180.25	11.1	181.34	177.00	-3.1	9,848	-0.03%
2019/07/29	1	177.00	1	178.00	178.00	0	9,823	0.00%
2019/07/26	5	176.20	2	174.00	177.50	3	9,832	0.03%
2019/07/25	2	170.25	5	169.30	172.00	-3	9,757	-0.03%
2019/07/24	1	168.50	3	168.67	168.50	-2	9,869	-0.02%
2019/07/23	1	166.00	0	0.00	165.50	1	10,150	0.01%
2019/07/22	2	167.00	1	165.00	165.00	1	10,210	0.01%
2019/07/19	3	168.17	0	0.00	169.00	3	10,352	0.03%
2019/07/18	1	169.50	1	168.50	168.50	0	10,435	0.00%
2019/07/17	1	173.00	0	0.00	172.50	1	10,519	0.01%
2019/07/16	2	173.75	2	175.00	174.00	0	10,643	0.00%
2019/07/15	3	169.00	5	168.40	170.00	-2	10,683	-0.02%
2019/07/12	3	170.83	1	171.00	172.50	2	10,891	0.02%
2019/07/11	5.1	173.18	11	173.23	170.50	-6	11,136	-0.05%
2019/07/10	2	170.00	18	170.81	172.00	-16	11,227	-0.14%
2019/07/09	13	170.19	12	168.25	168.00	1	11,269	0.01%
2019/07/08	11	176.73	0	0.00	175.50	11	11,343	0.10%
2019/07/05	0	0.00	3	181.50	180.00	-3	11,643	-0.03%
2019/07/04	11	181.77	62	180.36	181.00	-51	11,724	-0.44%
2019/07/03	0	0.00	9	174.50	173.50	-9	11,837	-0.08%
2019/07/02	8	168.06	6	172.08	172.00	2	11,794	0.02%
2019/07/01	11	168.50	8	168.63	169.50	3	11,839	0.03%
2019/06/28	1	163.50	1	163.50	164.00	0	11,765	0.00%
2019/06/27	6	164.50	9	165.39	164.00	-3	12,070	-0.02%
2019/06/26	5	162.60	4	164.13	163.00	1	12,199	0.01%
2019/06/25	9	163.78	3	163.83	162.50	6	12,310	0.05%
2019/06/24	2	162.25	18	165.33	167.00	-16	12,404	-0.13%
2019/06/21	17.1	163.32	19	163.84	162.00	-1.9	12,386	-0.02%
2019/06/20	12	164.54	23	164.67	165.50	-11	12,365	-0.09%
2019/06/19	5	154.50	14	155.14	155.00	-9	12,199	-0.07%
2019/06/18	13	153.65	5	152.00	152.00	8	12,204	0.07%
2019/06/17	1	151.50	5	154.20	155.00	-4	12,313	-0.03%
2019/06/14	8	152.00	11	153.00	151.00	-3	12,334	-0.02%
2019/06/13	3	150.00	1	149.50	149.50	2	12,405	0.02%
2019/06/12	1	151.00	0	0.00	152.00	1	12,688	0.01%
2019/06/11	0	0.00	5	150.40	151.00	-5	12,806	-0.04%
2019/06/10	8	149.00	8	150.88	150.00	0	12,812	0.00%
2019/06/06	14	150.18	13	147.31	146.50	1	12,917	0.01%
2019/06/05	15	157.63	6	160.75	155.00	9	12,844	0.07%
2019/06/04	10	159.25	14	160.14	158.50	-4	12,875	-0.03%
2019/06/03	13	157.65	8	159.69	157.00	5	12,920	0.04%
2019/05/31	0	0.00	6	159.33	159.00	-6	12,944	-0.05%
2019/05/30	12	157.42	1	161.00	156.00	11	12,919	0.09%
2019/05/29	6	158.50	10	157.70	160.50	-4	12,979	-0.03%
2019/05/28	1	154.00	8	155.69	156.00	-7	13,367	-0.05%
2019/05/27	3	155.00	6	154.50	153.50	-3	13,712	-0.02%
2019/05/24	2	157.50	0	0.00	154.00	2	13,955	0.01%
2019/05/23	28	158.73	29	158.05	157.00	-1	14,456	-0.01%
2019/05/22	6	167.50	4	167.00	164.00	2	14,594	0.01%
2019/05/21	4	163.50	9	165.50	167.50	-5	14,954	-0.03%
2019/05/20	13	165.31	9	164.22	163.50	4	15,046	0.03%
2019/05/17	15	165.57	10	165.00	164.00	5	15,252	0.03%
2019/05/16	17	167.06	4.1	165.88	164.00	12.9	15,513	0.08%
2019/05/15	2.1	167.72	7	168.93	170.50	-4.9	15,760	-0.03%
2019/05/14	7	160.00	9	163.11	166.00	-2	16,282	-0.01%
2019/05/13	13	169.62	7	166.07	163.00	6	16,483	0.04%
2019/05/10	9	175.72	4	175.75	176.00	5	16,440	0.03%
2019/05/09	28	177.07	8	174.88	174.00	20	16,346	0.12%
2019/05/08	10	177.35	8	179.25	180.50	2	16,422	0.01%
2019/05/07	8	181.50	5	183.60	180.50	3	16,671	0.02%
2019/05/06	24	181.29	21	182.60	180.00	3	16,917	0.02%
2019/05/03	4	187.88	4	188.63	187.50	0	16,800	0.00%
2019/05/02	14	187.57	8	188.94	190.00	6	16,783	0.04%
2019/04/30	4	184.31	6	186.50	189.00	-2	16,826	-0.01%
2019/04/29	46	192.82	4	192.50	185.00	42	16,806	0.25%
2019/04/26	11	204.91	5	207.50	204.50	6	16,612	0.04%
2019/04/25	23	202.98	7	205.36	209.00	16	16,732	0.10%
2019/04/24	1	208.00	0	0.00	208.50	1	16,749	0.01%
2019/04/22	10	219.75	0	0.00	218.00	10	16,877	0.06%
2019/04/19	2	224.75	5	223.50	224.00	-3	17,096	-0.02%
2019/04/18	15	223.00	7.1	227.78	220.50	7.9	17,259	0.05%
2019/04/17	9	224.11	16	225.38	225.00	-7	17,397	-0.04%
2019/04/16	12	213.42	1	216.50	213.00	11	17,193	0.06%
2019/04/15	2	210.00	8	209.56	212.00	-6	17,210	-0.03%
2019/04/12	0	0.00	3	209.17	206.00	-3	17,431	-0.02%
2019/04/11	1	207.50	21.1	207.45	207.00	-20.1	17,404	-0.12%
2019/04/10	17	203.94	6	205.42	204.00	11	17,108	0.06%
2019/04/09	7	203.79	21	206.17	206.00	-14	17,053	-0.08%
2019/04/08	4	195.88	13	197.62	195.00	-9	16,913	-0.05%
2019/04/03	13.1	192.86	14	197.36	196.00	-0.9	17,042	-0.01%
2019/04/02	5	192.30	1	194.00	192.00	4	17,040	0.02%
2019/04/01	8	193.63	118	199.49	193.00	-110	17,076	-0.64%	大賣/鉅額交易
2019/03/29	5.1	198.62	1	199.50	200.00	4.1	16,838	0.02%
2019/03/28	12	195.63	3	195.83	195.00	9	17,083	0.05%
2019/03/27	1	195.00	6	195.67	197.00	-5	17,277	-0.03%
2019/03/26	13	190.54	8	190.25	190.50	5	17,363	0.03%
2019/03/25	24	187.50	3	188.83	188.00	21	17,546	0.12%
2019/03/22	5	194.20	5	194.40	194.50	0	17,700	0.00%
2019/03/21	30	190.70	3	191.00	192.00	27	17,885	0.15%
2019/03/20	60	189.95	2	190.75	190.00	58	18,320	0.32%
2019/03/19	13	187.85	2	186.50	187.00	11	18,539	0.06%
2019/03/18	11	190.27	2	190.00	189.00	9	19,030	0.05%
2019/03/15	3	186.17	11	188.82	187.00	-8	19,336	-0.04%
2019/03/14	9	184.33	8	183.69	183.00	1	19,702	0.01%
2019/03/13	2	181.58	3	182.33	185.00	-1	20,134	0.00%
2019/03/12	8	182.88	3	182.33	180.00	5	20,526	0.02%
2019/03/11	3	176.83	3	178.50	181.00	0	21,051	0.00%
2019/03/08	1	174.50	3	174.33	178.00	-2	21,080	-0.01%
2019/03/07	7	179.64	11	178.09	178.00	-4	21,465	-0.02%
2019/03/06	4	183.63	1	184.00	183.00	3	21,878	0.01%
2019/03/05	2	183.25	2	183.00	182.50	0	22,386	0.00%
2019/03/04	2	182.00	5	182.20	186.00	-3	22,659	-0.01%
2019/02/27	12	184.96	8	182.75	181.00	4	22,734	0.02%
2019/02/26	9	200.00	7	200.00	194.50	2	22,660	0.01%
2019/02/25	12	199.96	11	200.77	199.00	1	22,927	0.00%
2019/02/22	10	199.15	10.1	200.99	197.00	-0.1	23,165	0.00%
2019/02/21	1	195.00	2	193.25	197.50	-1	23,107	0.00%
2019/02/20	8	195.63	3	193.67	193.00	5	23,293	0.02%
2019/02/19	5	190.10	8	190.00	188.50	-3	23,828	-0.01%
2019/02/18	7	189.00	6	189.75	189.00	1	24,253	0.00%
2019/02/15	14	186.36	5.1	185.79	184.50	8.9	24,650	0.04%
2019/02/14	13	199.50	11	194.55	195.50	2	24,932	0.01%
2019/02/13	2	193.00	18	192.22	198.50	-16	25,261	-0.06%
2019/02/12	5	177.50	7	177.29	180.50	-2	25,494	-0.01%
2019/02/11	1	171.00	1	175.00	171.00	0	25,993	0.00%
2019/01/30	2	172.00	0	0.00	171.00	2	26,747	0.01%
2019/01/29	2.1	170.29	0	0.00	171.50	2.1	27,304	0.01%
2019/01/28	4	178.63	4	175.63	174.50	0	27,836	0.00%
2019/01/23	1	162.00	2	164.75	166.00	-1	28,942	0.00%
2019/01/22	4	165.75	1	164.00	163.00	3	29,421	0.01%
2019/01/21	0	0.00	5	169.70	168.00	-5	29,895	-0.02%
2019/01/18	2	164.50	1	164.00	166.00	1	30,475	0.00%
2019/01/17	3	166.17	4	165.63	162.50	-1	30,799	0.00%
2019/01/16	2	163.00	2	162.25	164.00	0	31,293	0.00%
2019/01/15	0	0.00	2	160.50	162.50	-2	31,574	-0.01%
2019/01/11	4	157.25	7	156.71	155.00	-3	32,236	-0.01%
2019/01/10	9	154.78	1	154.50	154.50	8	32,511	0.02%
2019/01/09	5	157.50	7	155.50	157.50	-2	32,654	-0.01%
2019/01/08	2	146.00	1	146.00	146.00	1	32,780	0.00%
2019/01/07	2	146.75	3	146.83	148.00	-1	33,249	0.00%
2019/01/04	5	138.80	4	139.00	140.00	1	33,772	0.00%
2019/01/03	1	147.50	0	0.00	144.50	1	33,796	0.00%
2019/01/02	2	154.50	3	154.83	154.00	-1	34,304	0.00%
2018/12/28	3	156.67	1	159.00	154.00	2	35,035	0.01%
2018/12/27	3	156.17	0	0.00	156.50	3	35,617	0.01%
2018/12/26	0	0.00	2	151.50	149.50	-2	35,767	-0.01%
2018/12/25	0	0.00	1	155.00	155.00	-1	35,793	0.00%
2018/12/24	1	157.50	2	158.25	160.00	-1	36,010	0.00%
2018/12/22	2	156.75	1	158.00	158.00	1	36,221	0.00%
2018/12/21	8	156.00	8	153.81	160.00	0	36,796	0.00%
2018/12/20	14	155.93	3	156.33	155.50	11	36,824	0.03%
2018/12/19	3	162.83	3	163.33	162.00	0	36,803	0.00%
2018/12/18	2	162.00	12	159.17	160.50	-10	36,925	-0.03%
2018/12/17	2	163.00	3	163.50	165.00	-1	37,183	0.00%
2018/12/14	2	158.50	1	157.50	165.50	1	37,578	0.00%
2018/12/13	26	166.10	22	169.20	164.00	4	37,772	0.01%
2018/12/12	8	171.75	2	172.25	172.50	6	37,705	0.02%
2018/12/11	56	166.55	52	166.05	167.50	4	37,633	0.01%
2018/12/10	8.1	170.48	13	169.81	167.50	-4.9	37,694	-0.01%
2018/12/07	26	184.06	27	184.69	184.50	-1	37,629	0.00%
2018/12/06	37	186.89	32	197.38	183.50	5	37,420	0.01%
2018/12/05	14	201.79	11	202.77	203.50	3	37,372	0.01%
2018/12/04	54	212.02	51	209.90	210.50	3	37,491	0.01%
2018/12/03	9	200.78	20.1	201.95	206.00	-11.1	37,334	-0.03%
2018/11/30	15.1	184.82	11	184.18	187.50	4.1	37,672	0.01%
2018/11/29	2.1	183.88	7	179.71	179.00	-5	37,535	-0.01%
2018/11/28	2.1	179.22	9	174.83	178.00	-7	37,692	-0.02%
2018/11/27	22	168.68	7	171.86	172.50	15	37,412	0.04%
2018/11/26	11	164.68	2	166.00	167.00	9	37,304	0.02%
2018/11/23	4	165.75	6	163.75	162.00	-2	37,320	-0.01%
2018/11/22	7	174.07	22	171.57	165.50	-15	37,269	-0.04%
2018/11/21	8	163.56	13	165.19	172.50	-5	37,278	-0.01%
2018/11/20	16	166.53	5	166.70	164.00	11	37,202	0.03%
2018/11/19	7	166.93	12	167.71	166.50	-5	37,144	-0.01%
2018/11/16	38	172.67	28	169.68	165.50	10	37,004	0.03%
2018/11/15	3	161.67	2	161.00	164.00	1	36,272	0.00%
2018/11/14	8	159.50	8	159.63	158.00	0	36,215	0.00%
2018/11/13	20	147.23	22	149.39	157.00	-2	36,005	-0.01%
2018/11/12	4	154.25	8	154.94	154.00	-4	36,022	-0.01%
2018/11/09	11	155.60	10	158.05	162.00	1	35,771	0.00%
2018/11/08	29	160.34	29	158.90	154.00	0	35,269	0.00%
2018/11/07	47	149.24	49	150.08	156.00	-2	34,929	-0.01%
2018/11/06	21	150.76	29	152.84	142.00	-8	34,452	-0.02%
2018/11/05	18	155.58	16	155.69	157.50	2	34,168	0.01%
2018/11/02	24	156.73	19	156.13	157.50	5	33,749	0.01%
2018/11/01	8	138.56	52	138.77	143.50	-44	33,412	-0.13%
2018/10/31	18	128.78	27	127.17	130.50	-9	33,151	-0.03%
2018/10/30	15	123.37	4	125.13	119.00	11	32,659	0.03%
2018/10/29	9	127.94	7	127.57	131.50	2	32,563	0.01%
2018/10/26	16	132.47	30	129.87	127.00	-14	32,201	-0.04%
2018/10/25	43	133.24	16	133.25	128.50	27	31,833	0.08%
2018/10/24	14	143.14	8	143.56	142.50	6	31,832	0.02%
2018/10/23	12	154.00	4	156.25	148.50	8	31,323	0.03%
2018/10/22	8	158.88	39	156.04	162.00	-31	30,979	-0.10%
2018/10/19	16	164.53	6	165.58	163.00	10	30,862	0.03%
2018/10/18	7	175.50	10	175.10	176.50	-3	30,534	-0.01%
2018/10/17	11	176.86	9	179.17	170.50	2	30,245	0.01%
2018/10/16	10	174.35	14	173.04	171.50	-4	30,179	-0.01%
2018/10/15	4	167.38	3	168.83	168.50	1	30,007	0.00%
2018/10/12	7	158.86	20	162.53	165.00	-13	29,748	-0.04%
2018/10/11	34	156.85	9	157.94	156.50	25	29,434	0.08%
2018/10/09	7	172.14	15	173.50	173.50	-8	29,344	-0.03%
2018/10/08	26	172.79	31	173.15	172.00	-5	28,780	-0.02%
2018/10/05	50	189.99	18	189.92	183.00	32	28,198	0.11%
2018/10/04	14	207.61	12	209.38	203.00	2	27,748	0.01%
2018/10/03	3	204.50	3	207.67	205.00	0	27,498	0.00%
2018/10/02	14	215.75	18	215.69	208.00	-4	27,455	-0.01%
2018/10/01	18	210.92	13	211.88	211.50	5	27,457	0.02%
2018/09/28	8	213.25	9	212.61	213.00	-1	27,546	0.00%
2018/09/27	28	218.89	16	217.59	212.00	12	27,105	0.04%
2018/09/26	9	236.06	8	231.75	227.00	1	26,961	0.00%
2018/09/25	7	233.86	12	235.00	234.50	-5	27,071	-0.02%
2018/09/21	12	229.38	11	230.23	235.00	1	27,043	0.00%
2018/09/20	22	223.18	24	224.25	223.00	-2	26,835	-0.01%
2018/09/19	20	236.10	18	237.28	221.50	2	26,384	0.01%
2018/09/18	15	242.17	8	245.56	234.50	7	26,059	0.03%
2018/09/17	9	248.83	13	249.15	253.00	-4	25,760	-0.02%
2018/09/14	14	243.29	22	244.77	251.50	-8	25,582	-0.03%
2018/09/13	19	246.05	16	245.19	233.50	3	25,169	0.01%
2018/09/12	22	239.93	15	240.07	240.50	7	25,005	0.03%
2018/09/11	16	250.50	12	249.33	247.00	4	24,883	0.02%
2018/09/10	11	241.68	10	241.65	247.00	1	24,401	0.00%
2018/09/07	15	245.67	11	251.68	238.00	4	23,974	0.02%
2018/09/06	66	262.64	44	263.33	256.50	22	23,467	0.09%
2018/09/05	21	277.29	37	275.36	267.00	-16	23,089	-0.07%
2018/09/04	36	283.01	35	283.74	283.50	1	22,846	0.00%
2018/09/03	10	294.60	8	291.06	283.50	2	22,246	0.01%
2018/08/31	33	309.14	33	311.74	314.50	0	22,018	0.00%
2018/08/30	12	314.46	9	314.28	312.50	3	22,071	0.01%
2018/08/29	18	307.14	25	309.88	315.00	-7	21,949	-0.03%
2018/08/28	44	308.58	40	310.60	303.00	4	21,744	0.02%
2018/08/27	47	300.16	46	300.41	308.50	1	21,249	0.00%
2018/08/24	51	274.86	50	275.23	280.50	1	20,990	0.00%
2018/08/23	12	274.29	13	273.50	264.00	-1	21,241	0.00%
2018/08/22	23	279.11	22	279.84	275.00	1	21,312	0.00%
2018/08/21	9	279.56	8	280.75	282.50	1	21,310	0.00%
2018/08/20	7	270.07	8	274.63	278.50	-1	21,135	0.00%
2018/08/17	15	278.93	12	278.25	261.00	3	21,063	0.01%
2018/08/16	25	253.12	34	259.43	270.00	-9	20,840	-0.04%
2018/08/15	10	249.10	20	247.43	245.50	-10	20,887	-0.05%
2018/08/14	50	251.93	43	248.51	252.00	7	20,817	0.03%
2018/08/13	46	255.74	37	258.66	244.00	9	20,314	0.04%
2018/08/10	23	287.04	39	288.28	271.00	-16	19,989	-0.08%
2018/08/09	26	299.94	9	300.11	299.00	17	19,664	0.09%
2018/08/08	18	319.64	8	319.31	295.00	10	19,452	0.05%
2018/08/07	11	304.18	22	312.73	320.50	-11	19,197	-0.06%
2018/08/06	6	302.83	8	303.06	291.50	-2	18,969	-0.01%
2018/08/03	24	292.23	30	296.97	289.00	-6	18,863	-0.03%
2018/08/02	13	319.81	9	320.33	308.50	4	18,451	0.02%
2018/08/01	2	350.75	4	348.13	342.50	-2	18,298	-0.01%
2018/07/31	32	369.52	27	373.78	347.00	5	17,989	0.03%
2018/07/30	27	388.02	18	404.47	382.00	9	17,887	0.05%
2018/07/27	20	425.95	15	427.03	424.00	5	18,156	0.03%
2018/07/26	20	425.75	21	421.83	420.50	-1	18,569	-0.01%
2018/07/25	32	398.75	26	394.90	415.00	6	18,642	0.03%
2018/07/24	14	384.11	17	375.53	391.00	-3	18,778	-0.02%
2018/07/23	20	347.05	21	350.57	369.50	-1	18,700	-0.01%
2018/07/20	6	378.83	7	378.00	344.00	-1	18,499	-0.01%
2018/07/19	17	380.91	18	381.22	382.00	-1	18,355	-0.01%
2018/07/18	28	385.96	27	401.00	383.50	1	18,399	0.01%
2018/07/17	36	397.64	37	397.14	412.00	-1	18,211	-0.01%
2018/07/16	4	435.25	0	0.00	405.50	4	18,356	0.02%
2018/07/13	17	441.79	20	446.33	435.50	-3	18,736	-0.02%
2018/07/12	19	415.26	14	415.04	438.00	5	18,883	0.03%
2018/07/11	27	399.43	29	399.33	406.50	-2	19,266	-0.01%
2018/07/10	30	408.37	33	407.11	414.50	-3	19,343	-0.02%
2018/07/09	16	407.81	15	427.13	396.00	1	19,177	0.01%
2018/07/06	6	409.83	107	400.24	410.00	-101	18,816	-0.54%	大賣/鉅額交易
2018/07/05	0	0.00	2	441.50	418.00	-2	18,552	-0.01%
2018/07/04	8	450.06	10	449.75	451.50	-2	18,560	-0.01%
2018/07/03	8	466.63	5	475.10	450.00	3	18,296	0.02%
2018/07/02	5	449.80	7	448.00	458.50	-2	17,979	-0.01%
2018/06/29	108	406.49	7	403.07	417.00	101	17,729	0.57%	大買/鉅額交易
2018/06/28	29	383.29	24	377.88	390.00	5	17,478	0.03%
2018/06/27	15	376.47	17	377.59	372.50	-2	17,477	-0.01%
2018/06/26	4	349.63	2	338.50	358.50	2	17,256	0.01%
2018/06/25	1	323.50	1	330.50	326.00	0	17,216	0.00%
2018/06/22	3	337.50	4	338.63	320.50	-1	17,293	-0.01%
2018/06/21	2	357.75	5	362.40	350.00	-3	17,171	-0.02%
2018/06/20	37	358.36	38	359.92	357.00	-1	17,200	-0.01%
2018/06/19	6	407.75	5	408.20	394.00	1	17,286	0.01%
2018/06/15	8	407.81	9	403.22	411.00	-1	17,344	-0.01%
2018/06/14	2	400.50	2	405.00	394.00	0	17,317	0.00%
2018/06/13	2	404.75	0	0.00	405.00	2	17,391	0.01%
2018/06/12	1	417.00	1	422.50	407.00	0	17,416	0.00%
2018/06/11	2	418.75	3	412.67	414.50	-1	17,489	-0.01%
2018/06/08	16	411.66	13	412.31	407.50	3	17,540	0.02%
2018/06/07	6	411.08	15	410.43	415.50	-9	17,441	-0.05%
2018/06/06	41	382.93	36	375.82	390.50	5	17,153	0.03%
2018/06/05	12	371.46	15	376.80	355.00	-3	16,994	-0.02%
2018/06/04	5	383.50	4	385.25	378.00	1	16,800	0.01%
2018/06/01	44	379.89	47	381.31	378.00	-3	16,659	-0.02%
2018/05/31	47	388.33	50.8	391.86	387.50	-3.8	16,539	-0.02%
2018/05/30	59	366.33	47	363.37	385.00	12	15,925	0.08%
2018/05/29	54	363.70	56	365.56	366.50	-2	15,659	-0.01%
2018/05/28	54	351.95	44	356.00	373.50	10	15,466	0.06%
2018/05/25	5	328.40	11.5	332.92	340.00	-6.5	15,140	-0.04%
2018/05/24	12	305.42	14	307.82	314.00	-2	14,818	-0.01%
2018/05/23	68	328.76	191	319.01	306.00	-123	14,468	-0.85%	大賣/鉅額交易
2018/05/22	54	332.35	47	328.37	340.00	7	13,948	0.05%
2018/05/21	10	284.50	19	293.21	309.50	-9	13,624	-0.07%
2018/05/18	5	294.00	1	296.50	281.50	4	13,546	0.03%
2018/05/17	1	281.50	0	0.00	281.50	1	13,469	0.01%
2018/05/16	1	311.00	2	313.75	312.50	-1	13,429	-0.01%
2018/05/15	16	300.78	0	0.00	312.50	16	13,411	0.12%
2018/05/14	10	284.00	2	284.50	284.50	8	13,411	0.06%
2018/05/11	3	278.00	2	261.00	259.00	1	13,396	0.01%
2018/05/10	11	251.68	11	254.45	261.00	0	13,388	0.00%
2018/05/09	0	0.00	1	248.00	246.00	-1	13,324	-0.01%
2018/05/08	3	236.17	12	238.42	232.00	-9	13,264	-0.07%
2018/05/07	117	239.51	81	240.15	249.50	36	13,232	0.27%	大買/
2018/05/04	23	230.50	15	231.50	227.00	8	12,909	0.06%
2018/05/03	86	207.30	28	206.79	225.00	58	12,582	0.46%
2018/05/02	16	197.72	19	202.52	206.00	-3	12,074	-0.02%
2018/04/30	22	188.27	29	189.19	187.50	-7	11,809	-0.06%
2018/04/27	30	183.95	38	182.97	188.00	-8	11,518	-0.07%
2018/04/26	36	175.29	49	174.37	171.00	-13	11,358	-0.11%
2018/04/25	28	175.63	24	174.48	168.00	4	11,272	0.04%
2018/04/24	43	178.00	47	178.24	172.00	-4	11,178	-0.04%
2018/04/23	11	175.45	38	177.70	180.00	-27	10,937	-0.25%
2018/04/20	80	178.28	68	180.32	164.00	12	10,913	0.11%
2018/04/19	16	175.75	19	176.71	181.00	-3	10,651	-0.03%
2018/04/18	76	157.34	74	157.72	169.00	2	10,175	0.02%
2018/04/17	6	155.33	11	155.18	157.50	-5	9,912	-0.05%
2018/04/16	2	139.50	6	141.42	145.50	-4	9,297	-0.04%
2018/04/13	2	130.50	2	131.75	132.50	0	9,036	0.00%
2018/04/12	23	127.52	3	129.83	128.00	20	8,959	0.22%
2018/04/11	27	128.67	4	131.00	129.00	23	8,959	0.26%
2018/04/10	3	126.33	5	127.10	129.50	-2	8,925	-0.02%
2018/04/09	5	120.60	10	120.50	122.00	-5	8,811	-0.06%
2018/04/03	4	119.25	4	118.50	120.00	0	8,832	0.00%
2018/04/02	3	121.50	0	0.00	121.50	3	8,763	0.03%
2018/03/31	4	120.38	5	119.60	120.00	-1	8,657	-0.01%
2018/03/30	18	123.33	17	122.71	119.00	1	8,711	0.01%
2018/03/29	5	116.00	3	118.33	118.50	2	8,524	0.02%
2018/03/28	2	116.50	4	115.75	115.00	-2	8,432	-0.02%
2018/03/27	3	116.33	9	115.72	119.50	-6	8,394	-0.07%
2018/03/26	3	112.50	3	112.00	111.00	0	8,231	0.00%
2018/03/23	30	114.73	42	115.49	112.50	-12	8,240	-0.15%
2018/03/22	4	122.38	22	121.09	119.50	-18	8,166	-0.22%
2018/03/21	3	112.17	2	112.75	112.50	1	7,858	0.01%
2018/03/20	13	112.19	3	109.50	109.50	10	7,735	0.13%
2018/03/19	1	108.00	2	109.00	110.00	-1	7,620	-0.01%
2018/03/16	17	106.35	0	0.00	105.00	17	7,456	0.23%
2018/03/15	22	107.36	13	104.00	106.00	9	7,295	0.12%
2018/03/14	7	98.64	7	99.57	98.50	0	7,094	0.00%
2018/03/09	15	93.47	10	93.00	93.00	5	6,918	0.07%
2018/03/08	10	93.40	10	94.00	94.00	0	6,952	0.00%
2018/03/06	10	95.20	10	96.12	95.10	0	6,992	0.00%
2018/03/05	16	93.99	16	94.44	93.80	0	6,990	0.00%
2018/03/01	1	85.00	4	87.43	89.90	-3	6,982	-0.04%
2018/02/27	3	85.60	1	89.90	86.40	2	7,003	0.03%
2018/02/26	4	85.23	9	85.67	87.50	-5	7,019	-0.07%
2018/02/23	25	88.24	21	87.12	83.30	4	6,937	0.06%
2018/02/22	1	85.70	1	85.90	85.70	0	6,866	0.00%
2018/02/21	1	85.60	2	86.60	86.40	-1	6,865	-0.01%
2018/02/12	1	86.10	0	0.00	83.60	1	6,864	0.01%
2018/02/09	5	83.26	5	84.02	84.20	0	6,924	0.00%
2018/02/06	5	89.00	5	87.64	87.30	0	6,841	0.00%
2018/02/02	1	98.70	1	99.70	95.80	0	6,646	0.00%
2018/02/01	1	97.60	0	0.00	98.00	1	6,548	0.02%
2018/01/30	2	96.55	1	96.00	97.50	1	6,446	0.02%
2018/01/29	4	94.28	3	95.10	98.00	1	6,372	0.02%
2018/01/26	4	92.70	1	93.60	92.20	3	6,257	0.05%
2018/01/25	1	96.00	3	95.20	95.40	-2	6,086	-0.03%
2018/01/24	3	98.33	0	0.00	98.30	3	6,071	0.05%
2018/01/23	2	102.50	1	106.50	100.00	1	5,920	0.02%
2018/01/22	1	108.50	5	103.20	108.50	-4	5,765	-0.07%
2018/01/19	8	103.50	6	103.17	103.00	2	5,632	0.04%
2018/01/18	1	99.90	1	100.00	103.00	0	5,541	0.00%
2018/01/17	6	96.10	11	95.90	96.40	-5	5,378	-0.09%
2018/01/16	26	96.20	16	95.86	96.30	10	5,247	0.19%
2018/01/15	1	96.60	0	0.00	96.60	1	5,072	0.02%
2018/01/12	4	100.13	0	0.00	101.00	4	4,902	0.08%
2018/01/11	3	103.50	0	0.00	102.50	3	4,819	0.06%
2018/01/10	0	0.00	1	103.00	105.00	-1	4,689	-0.02%
2018/01/09	1	109.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	2	114.00	1	115.00	110.00	1	4,666	0.02%
2018/01/05	2	115.75	2	114.00	116.00	0	4,630	0.00%
2018/01/04	0	0.00	4	117.00	117.00	-4	4,571	-0.09%
2018/01/02	2	100.50	4	102.25	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

統一-新台中券商分點個股進出
統一-新台中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

統一-新台中 券商分點個股進出 統一-新台中 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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析