華新科 (2492)-華南永昌-中正券商分點個股進出

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
115.0
漲跌
--
漲幅
0.00%
成交量
2,218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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/08	0	0.00	1	114.50	115.00	-1	3,979	-0.03%
2024/05/07	0	0.00	1	114.00	115.00	-1	3,973	-0.03%
2024/05/06	0	0.00	2	116.25	116.00	-2	3,960	-0.05%
2024/05/03	9	118.61	27	118.37	117.00	-18	3,910	-0.46%
2024/05/02	0	0.00	0.4	112.00	112.50	-0.4	3,631	-0.01%
2024/04/30	0	112.00	0	0.00	111.50	0	3,644	0.00%
2024/04/29	15	114.00	3	111.83	114.50	12	3,622	0.33%
2024/04/26	2	107.50	0	0.00	107.00	2	3,558	0.06%
2024/04/25	2	107.50	0	0.00	107.50	2	3,607	0.06%
2024/04/24	0	0.00	2	109.75	110.50	-2	3,638	-0.05%
2024/04/23	1	106.50	0	0.00	107.50	1	3,755	0.03%
2024/04/22	0	0.00	1	106.50	106.50	-1	3,764	-0.03%
2024/04/19	0.2	106.50	2	108.00	104.00	-1.9	3,792	-0.05%
2024/04/18	0	0.00	1	106.50	106.50	-1	3,779	-0.03%
2024/04/17	5.2	105.13	0	0.00	105.00	5.2	3,780	0.14%
2024/04/16	2	105.00	0.1	106.00	104.50	2	3,764	0.05%
2024/04/15	5	111.30	0	0.00	110.00	5	3,719	0.13%
2024/04/11	7	115.50	0	116.50	113.50	7	3,698	0.19%
2024/04/10	0.1	118.00	1	119.50	117.50	-0.9	3,684	-0.03%
2024/04/09	3	117.83	2	118.25	117.50	1	3,712	0.03%
2024/04/08	4	119.88	1	121.50	118.00	3	3,718	0.08%
2024/04/03	1	118.00	1	119.00	119.00	0	3,669	0.00%
2024/04/02	7	122.50	1.5	123.83	120.50	5.5	3,630	0.15%
2024/04/01	7	120.57	24	120.15	124.00	-17	3,358	-0.51%
2024/03/29	11.5	113.87	12.1	114.24	113.00	-0.6	3,016	-0.02%
2024/03/28	2	112.50	7	112.29	111.50	-5	2,842	-0.18%
2024/03/25	2	109.75	7	110.93	109.50	-5	2,803	-0.18%
2024/03/22	5	109.50	0	0.00	109.50	5	2,835	0.18%
2024/03/21	0	108.00	3	107.50	109.00	-3	2,890	-0.10%
2024/03/20	11	109.14	6	109.33	107.00	5	3,059	0.16%
2024/03/19	5	107.50	0	0.00	108.00	5	3,137	0.16%
2024/03/18	1	107.00	3	107.35	107.50	-2	3,172	-0.06%
2024/03/15	1	107.00	2	107.50	106.50	-1	3,214	-0.03%
2024/03/14	2	107.25	7	107.21	107.50	-5	3,330	-0.15%
2024/03/12	0	0.00	1	105.50	105.50	-1	3,379	-0.03%
2024/03/11	1	104.50	0	0.00	104.00	1	3,469	0.03%
2024/03/08	12	104.42	1	103.00	102.50	11	3,657	0.30%
2024/03/07	6	105.58	0	0.00	104.50	6	3,746	0.16%
2024/03/06	1	108.50	0	0.00	107.00	1	3,982	0.03%
2024/03/05	3	109.00	0	0.00	108.00	3	4,272	0.07%
2024/03/04	1	109.00	0	0.00	109.00	1	4,763	0.02%
2024/03/01	3	111.67	1	110.50	110.50	2	4,872	0.04%
2024/02/29	2	112.00	0	0.00	112.00	2	4,915	0.04%
2024/02/26	0	0.00	0.1	109.50	111.50	-0.1	5,182	0.00%
2024/02/22	3	112.33	0	0.00	113.00	3	5,213	0.06%
2024/02/21	4	112.75	5.1	113.87	113.00	-1.1	5,245	-0.02%
2024/02/20	3	112.83	1.3	113.60	112.50	1.7	5,234	0.03%
2024/02/19	1	113.00	2.1	113.80	114.00	-1.1	5,224	-0.02%
2024/02/16	2	110.50	3.1	112.02	112.50	-1.1	5,225	-0.02%
2024/02/15	1	110.00	2	112.00	111.50	-1	5,289	-0.02%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/02	0	0.00	1.2	109.00	109.00	-1.2	5,347	-0.02%
2024/02/01	0.2	108.00	0	0.00	108.00	0.2	5,405	0.00%
2024/01/31	5	107.10	0	0.00	108.00	5	5,504	0.09%
2024/01/30	0.1	108.00	0	0.00	108.00	0.1	5,591	0.00%
2024/01/26	0	0.00	3	108.50	108.00	-3	5,968	-0.05%
2024/01/24	4.2	109.36	0	0.00	109.00	4.2	6,635	0.06%
2024/01/23	0	0.00	3	110.50	110.00	-3	6,637	-0.05%
2024/01/22	2	107.00	1	108.50	108.00	1	6,635	0.02%
2024/01/19	2.2	105.87	0	0.00	107.50	2.2	6,628	0.03%
2024/01/18	8.2	107.02	4.3	107.93	107.00	3.9	6,594	0.06%
2024/01/17	22	112.09	16	111.22	107.00	6	6,572	0.09%
2024/01/16	2	111.75	0	0.00	111.00	2	6,437	0.03%
2024/01/15	3	113.00	5	113.60	114.50	-2	6,419	-0.03%
2024/01/12	2.1	110.54	0	0.00	110.00	2.1	6,378	0.03%
2024/01/11	0	0.00	1	112.50	112.50	-1	6,351	-0.02%
2024/01/09	1	112.50	2	112.50	113.00	-1	6,372	-0.02%
2024/01/08	2	115.50	1	115.50	114.00	1	6,387	0.02%
2024/01/04	3	117.17	0	0.00	116.00	3	6,476	0.05%
2024/01/03	1	118.50	7	118.00	118.00	-6	6,470	-0.09%
2024/01/02	2	123.00	0	0.00	121.00	2	6,421	0.03%
2023/12/29	0	0.00	3	122.00	123.00	-3	6,388	-0.05%
2023/12/28	0	0.00	1	124.00	123.00	-1	6,380	-0.02%
2023/12/27	2	122.00	0	0.00	122.00	2	6,349	0.03%
2023/12/26	4	122.25	20	122.00	122.50	-16	6,324	-0.25%
2023/12/22	2	122.00	1	122.00	122.00	1	6,259	0.02%
2023/12/21	3	123.00	0	0.00	123.50	3	6,230	0.05%
2023/12/20	8	125.13	6	125.00	124.50	2	6,209	0.03%
2023/12/19	5	124.80	9	125.00	125.00	-4	6,196	-0.06%
2023/12/18	3	128.50	0	0.00	128.50	3	6,165	0.05%
2023/12/15	15	131.33	5.1	131.50	130.50	10	6,163	0.16%
2023/12/14	6	136.42	3	137.00	134.00	3	6,053	0.05%
2023/12/13	2	133.00	4	133.88	132.50	-2	5,999	-0.03%
2023/12/12	5.2	131.83	1.5	135.33	132.00	3.7	5,991	0.06%
2023/12/11	16	136.50	12	136.13	134.50	4	5,960	0.07%
2023/12/08	2	132.25	1	132.50	132.50	1	5,858	0.02%
2023/12/07	1	133.00	0	0.00	133.00	1	5,800	0.02%
2023/12/06	0	0.00	1	135.00	134.00	-1	5,791	-0.02%
2023/12/05	53.3	140.31	40	139.00	136.50	13.3	5,742	0.23%
2023/12/04	1	140.50	12	141.42	140.50	-11	5,676	-0.19%
2023/12/01	41	140.12	42.1	140.90	140.00	-1.1	5,655	-0.02%
2023/11/30	4.5	138.25	0.2	138.50	136.50	4.3	5,545	0.08%
2023/11/29	24	136.13	58	136.98	139.50	-34	5,607	-0.61%
2023/11/28	22.1	124.84	24	125.56	127.00	-1.9	5,566	-0.03%
2023/11/27	12	122.08	5	122.00	120.00	7	5,470	0.13%
2023/11/24	11.1	125.78	20	126.60	124.00	-9	5,395	-0.17%
2023/11/23	12.6	121.23	7	121.71	122.00	5.6	5,097	0.11%
2023/11/22	3	119.83	3	119.50	120.00	0	4,996	0.00%
2023/11/20	2	116.75	27	115.65	116.00	-25	4,900	-0.51%
2023/11/17	0	0.00	2	119.50	119.50	-2	4,843	-0.04%
2023/11/15	0	0.00	1	117.50	117.00	-1	4,832	-0.02%
2023/11/14	5	118.20	1	119.00	116.50	4	4,799	0.08%
2023/11/13	6	121.33	0	0.00	121.50	6	4,733	0.13%
2023/11/10	1	121.00	0	0.00	121.50	1	4,696	0.02%
2023/11/09	2	123.75	0	0.00	124.00	2	4,613	0.04%
2023/11/08	20	125.00	0.1	123.50	123.50	19.9	4,562	0.44%
2023/11/07	2	124.00	4	126.13	124.50	-2	4,481	-0.04%
2023/11/06	65	122.41	41	122.99	123.50	24	4,397	0.55%
2023/11/03	8	121.63	11	122.59	122.00	-3	4,290	-0.07%
2023/11/02	5.1	117.79	7	119.14	118.50	-2	4,019	-0.05%
2023/11/01	37.1	113.43	9	113.61	111.00	28.1	3,663	0.77%
2023/10/31	0	0.00	21	105.50	104.50	-21	3,393	-0.62%
2023/10/30	4	105.00	60	104.43	104.50	-56	3,398	-1.65%
2023/10/27	2	104.00	2	105.00	103.00	0	3,394	0.00%
2023/10/26	3	104.17	0	0.00	103.50	3	3,399	0.09%
2023/10/24	0	0.00	1	108.50	108.50	-1	3,414	-0.03%
2023/10/18	0	0.00	1	105.50	105.50	-1	3,449	-0.03%
2023/10/17	10	109.00	9	108.00	107.00	1	3,445	0.03%
2023/10/16	77	107.60	1	108.50	108.50	76	3,457	2.20%
2023/10/13	1	105.50	1	108.50	108.00	0	3,490	0.00%
2023/10/12	0	0.00	6	106.42	108.00	-6	3,510	-0.17%
2023/10/11	1	102.00	0	0.00	102.00	1	3,454	0.03%
2023/10/05	3	100.33	3	100.17	100.00	0	3,482	0.00%
2023/10/04	1	99.80	1	99.00	99.30	0	3,489	0.00%
2023/10/02	5	103.50	5	104.00	103.50	0	3,476	0.00%
2023/09/28	1	102.00	1	102.50	102.50	0	3,482	0.00%
2023/09/27	2	102.00	2	101.00	102.00	0	3,494	0.00%
2023/09/26	2	102.25	2	103.25	101.50	0	3,495	0.00%
2023/09/25	2	103.00	2	104.00	103.00	0	3,498	0.00%
2023/09/22	3	101.17	4	100.23	103.50	-1	3,520	-0.03%
2023/09/21	4	100.75	2	101.50	99.60	2	3,548	0.06%
2023/09/20	122	106.22	121	102.54	103.50	1	3,493	0.03%	大買/大賣/
2023/09/19	6	108.17	2	108.25	106.00	4	3,442	0.12%
2023/09/18	2	107.25	2	107.75	108.00	0	3,369	0.00%
2023/09/15	1	106.50	16	107.47	108.00	-15	3,331	-0.45%
2023/09/14	3	106.50	1	107.00	107.00	2	3,297	0.06%
2023/09/13	3	106.17	0	0.00	105.50	3	3,280	0.09%
2023/09/12	16	105.25	5	106.00	106.00	11	3,264	0.34%
2023/09/11	1	104.50	5	104.50	105.00	-4	3,251	-0.12%
2023/09/08	1	105.00	1	106.00	106.00	0	3,229	0.00%
2023/09/07	3	107.50	2	108.50	106.50	1	3,205	0.03%
2023/09/06	1	106.00	2	109.75	111.00	-1	3,129	-0.03%
2023/09/05	18	107.28	3	109.17	107.50	15	3,044	0.49%
2023/09/04	25	109.08	26	109.88	107.00	-1	2,971	-0.03%
2023/09/01	105	101.14	126	105.88	108.00	-21	2,638	-0.80%	大買/大賣/
2023/08/31	5	98.60	10	97.88	98.60	-5	2,250	-0.22%
2023/08/29	1	95.00	0	0.00	95.80	1	2,332	0.04%
2023/08/23	0	0.00	1	95.80	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	3	97.00	96.30	-3	2,500	-0.12%
2023/08/21	0	0.00	3	95.03	94.90	-3	2,482	-0.12%
2023/08/18	0	0.00	3	94.63	94.50	-3	2,490	-0.12%
2023/08/17	1	93.00	2	93.95	94.00	-1	2,490	-0.04%
2023/08/14	0.1	91.40	2	92.00	91.10	-1.9	2,540	-0.07%
2023/08/11	0	0.00	1	91.60	91.50	-1	2,558	-0.04%
2023/08/10	2	90.40	2	90.80	90.00	0	2,589	0.00%
2023/08/09	0	0.00	6.1	91.00	90.30	-6.1	2,610	-0.23%
2023/08/08	1.1	91.55	0	0.00	91.30	1.1	2,629	0.04%
2023/08/02	4.1	93.66	0	0.00	93.30	4.1	2,678	0.15%
2023/08/01	2	95.00	0	0.00	94.70	2	2,797	0.07%
2023/07/31	1	96.30	0	0.00	94.90	1	2,977	0.03%
2023/07/28	0	95.80	5	94.70	95.70	-5	2,962	-0.17%
2023/07/27	7	95.26	1	94.90	95.90	6	2,936	0.20%
2023/07/26	1	93.80	1	94.20	94.00	0	2,922	0.00%
2023/07/24	2	95.20	0	0.00	94.10	2	2,945	0.07%
2023/07/21	7	97.34	2	98.10	97.30	5	2,935	0.17%
2023/07/20	2	98.85	7	99.51	99.80	-5	2,954	-0.17%
2023/07/19	4	99.65	1	101.00	98.50	3	2,970	0.10%
2023/07/18	1	100.50	5	101.60	99.30	-4	3,009	-0.13%
2023/07/17	7	99.24	9	99.19	100.50	-2	2,991	-0.07%
2023/07/14	0	0.00	3	97.40	97.90	-3	2,973	-0.10%
2023/07/13	1	98.90	2.1	98.43	96.40	-1.1	3,004	-0.04%
2023/07/11	2	96.80	0	0.00	96.60	2	3,173	0.06%
2023/07/06	0	0.00	1	95.80	94.80	-1	3,681	-0.03%
2023/07/05	1	97.50	0	0.00	96.10	1	3,830	0.03%
2023/07/04	0	0.00	1	96.10	96.60	-1	3,818	-0.03%
2023/06/30	1.2	95.41	1	96.90	95.40	0.2	3,864	0.01%
2023/06/29	0	97.00	2	97.20	96.80	-2	3,841	-0.05%
2023/06/27	1	94.10	0	0.00	93.60	1	3,781	0.03%
2023/06/26	2	94.80	0	0.00	94.80	2	3,767	0.05%
2023/06/21	1	95.70	0	0.00	94.90	1	3,782	0.03%
2023/06/16	1	95.21	1	96.00	95.80	0	3,753	0.00%
2023/06/15	2	96.11	1	96.80	96.80	1	3,729	0.03%
2023/06/14	1	96.40	1	95.70	95.70	0	3,742	0.00%
2023/06/12	1	94.70	1	95.30	94.80	0	3,752	0.00%
2023/06/09	1	95.50	0	0.00	96.10	1	3,703	0.03%
2023/06/08	12	95.95	0	0.00	95.10	12	3,694	0.32%
2023/06/07	3.3	98.85	2	99.40	99.10	1.3	3,651	0.04%
2023/06/06	7.7	100.45	0	0.00	99.00	7.7	3,634	0.21%
2023/06/05	0	0.00	0.1	105.00	104.50	-0.1	3,576	0.00%
2023/06/02	0.1	105.00	2.3	104.93	105.50	-2.2	3,542	-0.06%
2023/06/01	0	0.00	0.3	103.17	102.50	-0.3	3,538	-0.01%
2023/05/31	0.2	103.25	8	103.13	104.00	-7.8	3,541	-0.22%
2023/05/30	0	0.00	20	100.00	100.00	-20	3,488	-0.57%
2023/05/29	1	100.50	1	100.50	101.00	0	3,544	0.00%
2023/05/26	0	0.00	2	100.50	100.50	-2	3,572	-0.06%
2023/05/24	0	0.00	0.2	99.40	100.00	-0.2	3,610	-0.01%
2023/05/23	0.2	99.85	0	0.00	100.00	0.2	3,626	0.01%
2023/05/19	6	100.18	0	0.00	98.60	6	3,757	0.16%
2023/05/15	1	93.90	3	94.90	95.20	-2	3,896	-0.05%
2023/05/12	1	95.70	0	0.00	95.70	1	3,887	0.03%
2023/05/11	1	99.30	2	98.30	96.60	-1	3,945	-0.03%
2023/05/10	3	99.57	5	100.50	98.70	-2	3,936	-0.05%
2023/05/09	1	99.80	2	99.55	99.00	-1	3,924	-0.03%
2023/05/08	24	101.93	20	102.53	99.80	4	3,908	0.10%
2023/05/05	58	98.47	62	100.04	102.00	-4	3,817	-0.10%
2023/05/04	0.1	94.50	0	0.00	94.30	0.1	3,859	0.00%
2023/05/03	16	95.24	1	95.50	94.60	15	4,051	0.37%
2023/05/02	1	95.70	0	0.00	95.90	1	4,090	0.02%
2023/04/28	35	96.12	25	96.60	95.40	10	4,112	0.24%
2023/04/27	2	94.00	1	93.70	93.70	1	4,077	0.02%
2023/04/26	11	94.24	11	93.57	94.00	0	4,061	0.00%
2023/04/25	2	92.75	2	95.20	93.30	0	4,030	0.00%
2023/04/24	1	98.60	0	0.00	96.70	1	3,990	0.03%
2023/04/21	15	99.20	60	100.06	97.10	-45	3,959	-1.14%
2023/04/20	0	0.00	4	101.50	102.00	-4	3,892	-0.10%
2023/04/19	2	103.25	0	0.00	103.00	2	3,884	0.05%
2023/04/17	3	107.83	0	0.00	107.00	3	3,789	0.08%
2023/04/14	65	112.12	60	111.23	110.50	5	3,725	0.13%
2023/04/13	9	110.83	2	110.04	109.00	7	3,574	0.19%
2023/04/12	56	104.83	11	109.23	110.00	45	3,373	1.33%
2023/04/11	33	101.11	2	101.75	102.50	31	3,130	0.99%
2023/04/10	6	100.25	7	101.79	100.00	-1	3,037	-0.03%
2023/03/31	0	0.00	4.4	97.46	96.70	-4.4	2,850	-0.15%
2023/03/29	1	94.10	0	0.00	94.10	1	2,840	0.04%
2023/03/24	0	0.00	0.2	97.50	98.00	-0.2	2,895	-0.01%
2023/03/23	6	96.13	5	95.82	96.20	1	2,865	0.03%
2023/03/22	1	95.20	0	0.00	95.20	1	2,848	0.04%
2023/03/21	1	94.40	3	94.43	94.20	-2	2,870	-0.07%
2023/03/20	1	94.10	1	94.00	94.10	0	2,897	0.00%
2023/03/17	0	0.00	2	92.65	92.90	-2	2,906	-0.07%
2023/03/16	2	94.15	2	93.00	92.90	0	2,893	0.00%
2023/03/14	0.2	94.20	0	0.00	93.50	0.2	2,882	0.01%
2023/03/13	3	95.30	6	93.45	95.00	-3	2,909	-0.10%
2023/03/10	0	0.00	2	97.20	95.30	-2	2,904	-0.07%
2023/03/09	2	98.90	2	98.80	98.70	0	2,871	0.00%
2023/03/08	0	0.00	1	101.00	100.50	-1	2,855	-0.04%
2023/03/07	0	0.00	2	102.00	102.00	-2	2,838	-0.07%
2023/03/06	3	100.67	2	99.95	102.00	1	2,805	0.04%
2023/03/03	2	98.40	0	0.00	97.60	2	2,749	0.07%
2023/03/02	0	0.00	1	96.30	95.90	-1	2,722	-0.04%
2023/03/01	3	96.37	0	0.00	97.10	3	2,690	0.11%
2023/02/24	7	100.14	3	100.83	100.50	4	2,619	0.15%
2023/02/23	0	0.00	1	101.00	101.00	-1	2,578	-0.04%
2023/02/22	3.1	98.66	0	0.00	98.10	3.1	2,553	0.12%
2023/02/21	0	0.00	3	101.83	101.00	-3	2,515	-0.12%
2023/02/20	0	0.00	1	102.00	100.50	-1	2,502	-0.04%
2023/02/17	4	101.25	1	101.00	101.00	3	2,476	0.12%
2023/02/16	4	99.35	7.1	99.60	100.50	-3.1	2,360	-0.13%
2023/02/15	1	95.00	0	0.00	93.90	1	2,239	0.04%
2023/02/14	0	0.00	4.1	94.61	95.70	-4.1	2,217	-0.18%
2023/02/13	0.1	92.00	1	91.60	93.70	-0.9	2,211	-0.04%
2023/02/10	2.1	93.98	2	93.30	93.00	0.1	2,224	0.00%
2023/02/09	2.1	95.00	3	94.67	94.80	-0.9	2,220	-0.04%
2023/02/08	4.3	98.63	2	98.90	98.70	2.3	2,154	0.11%
2023/02/06	7	99.09	2	99.40	98.70	5	2,182	0.23%
2023/02/03	0	0.00	9	100.67	100.00	-9	2,200	-0.41%
2023/02/02	20.1	101.77	6	102.17	101.50	14.1	2,212	0.64%
2023/02/01	1	98.80	9	96.40	98.80	-8	2,022	-0.40%
2023/01/31	1	88.60	0	0.00	89.90	1	1,830	0.05%
2023/01/30	1	87.50	2	87.20	87.70	-1	1,790	-0.06%
2023/01/17	2	83.80	0	0.00	84.00	2	1,776	0.11%
2023/01/16	0	0.00	2	85.20	84.50	-2	1,794	-0.11%
2023/01/13	0	0.00	3	84.00	84.10	-3	1,796	-0.17%
2023/01/12	3	85.90	0	0.00	85.80	3	1,816	0.17%
2023/01/09	0	0.00	1	85.50	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	1	82.00	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	2	81.90	81.00	-2	1,850	-0.11%
2023/01/04	0	0.00	3	80.87	80.90	-3	1,856	-0.16%
2022/12/29	2	78.60	0	0.00	78.20	2	1,880	0.11%
2022/12/28	1	78.40	0	0.00	78.50	1	1,898	0.05%
2022/12/22	2	79.80	0	0.00	79.80	2	1,986	0.10%
2022/12/20	2	79.75	0	0.00	78.00	2	1,984	0.10%
2022/12/19	1	80.40	0	0.00	80.50	1	1,998	0.05%
2022/12/16	1	81.20	1	80.60	81.00	0	1,986	0.00%
2022/12/15	0	0.00	1	83.10	82.80	-1	1,961	-0.05%
2022/12/14	1	82.60	3	82.57	83.20	-2	1,983	-0.10%
2022/12/13	1	82.70	1	81.90	81.90	0	1,988	0.00%
2022/12/12	1	81.30	1	82.10	84.50	0	1,974	0.00%
2022/12/09	3	82.50	1	82.00	82.10	2	1,964	0.10%
2022/12/08	3	82.00	2	82.40	82.40	1	1,972	0.05%
2022/12/07	1	83.60	1	83.40	83.40	0	1,966	0.00%
2022/12/06	4	87.60	3	85.67	85.80	1	1,964	0.05%
2022/12/05	2	89.30	0	0.00	89.00	2	1,998	0.10%
2022/12/02	0	0.00	3	88.53	88.40	-3	2,000	-0.15%
2022/12/01	1	87.90	2	88.40	87.90	-1	1,998	-0.05%
2022/11/29	2	83.10	2	84.20	85.40	0	1,979	0.00%
2022/11/25	0	0.00	1	86.20	85.20	-1	1,987	-0.05%
2022/11/24	0	0.00	1	86.40	86.40	-1	1,993	-0.05%
2022/11/22	0	0.00	7	84.87	84.70	-7	2,018	-0.35%
2022/11/21	1	86.20	0	0.00	85.20	1	2,018	0.05%
2022/11/18	0	0.00	4	87.90	86.90	-4	2,012	-0.20%
2022/11/17	0	0.00	6	88.22	88.40	-6	2,003	-0.30%
2022/11/11	9	87.12	7	87.87	85.60	2	1,977	0.10%
2022/11/09	0	0.00	3	83.37	84.10	-3	1,921	-0.16%
2022/11/08	10	81.40	0	0.00	81.20	10	1,873	0.53%
2022/11/07	0	0.00	1	81.20	81.40	-1	1,855	-0.05%
2022/11/03	0	0.00	2	80.95	80.60	-2	1,832	-0.11%
2022/11/02	3	79.83	1	79.50	79.50	2	1,824	0.11%
2022/11/01	3	81.20	0	0.00	81.50	3	1,785	0.17%
2022/10/31	0	0.00	23	78.93	79.00	-23	1,729	-1.33%
2022/10/28	22	73.72	3	74.40	73.10	19	1,671	1.14%
2022/10/27	3	78.90	1	78.60	79.00	2	1,631	0.12%
2022/10/14	0	0.00	1	75.10	75.30	-1	1,580	-0.06%
2022/10/13	1	71.60	3	72.07	71.90	-2	1,593	-0.13%
2022/09/30	10	72.60	10	74.50	74.50	0	1,688	0.00%
2022/09/29	6	74.85	6	75.95	75.20	0	1,690	0.00%
2022/09/28	1.1	73.95	0	0.00	73.30	1.1	1,679	0.07%
2022/09/27	0	0.00	2	77.00	78.10	-2	1,687	-0.12%
2022/09/26	3	78.13	0	0.00	77.00	3	1,720	0.17%
2022/09/23	2	83.50	0	0.00	83.40	2	1,758	0.11%
2022/09/16	1	89.80	0	0.00	88.40	1	1,762	0.06%
2022/09/15	2	91.35	1	90.50	90.50	1	1,767	0.06%
2022/09/13	0	0.00	1	92.30	92.90	-1	1,776	-0.06%
2022/09/12	2	92.80	3	90.77	92.90	-1	1,817	-0.06%
2022/09/08	3	88.27	0	0.00	87.40	3	1,799	0.17%
2022/09/07	1	84.40	0	0.00	84.20	1	1,786	0.06%
2022/09/06	0.1	86.00	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	3	87.53	0	0.00	87.40	3	1,820	0.16%
2022/09/02	1	90.10	0	0.00	89.90	1	1,830	0.05%
2022/09/01	2	91.40	2	90.30	90.20	0	1,837	0.00%
2022/08/31	0	0.00	3	91.43	93.00	-3	1,821	-0.16%
2022/08/30	0	0.00	10	90.60	91.60	-10	1,817	-0.55%
2022/08/29	1	90.70	0	0.00	90.20	1	1,819	0.05%
2022/08/19	2	94.80	2	93.60	94.80	0	1,950	0.00%
2022/08/18	1	92.30	1	93.10	93.40	0	1,949	0.00%
2022/08/17	1	94.80	1	93.90	94.80	0	1,934	0.00%
2022/08/11	0	0.00	1	90.90	91.50	-1	1,917	-0.05%
2022/08/10	0	0.00	3.1	89.51	89.50	-3.1	1,954	-0.16%
2022/08/09	2.1	93.91	0	0.00	93.90	2.1	1,976	0.11%
2022/08/08	3	94.00	0	0.00	94.00	3	1,963	0.15%
2022/08/05	1	95.80	0	0.00	96.20	1	1,966	0.05%
2022/08/04	1	95.80	1	96.50	94.70	0	2,001	0.00%
2022/08/03	1	96.20	3	97.63	96.40	-2	2,033	-0.10%
2022/08/02	2	96.45	0	0.00	96.00	2	2,068	0.10%
2022/07/29	1	101.00	1	101.50	101.50	0	2,144	0.00%
2022/07/27	2	99.65	1	101.00	101.50	1	2,218	0.05%
2022/07/26	1	100.00	1.5	101.31	99.50	-0.5	2,220	-0.02%
2022/07/25	1	100.50	1	102.00	102.00	0	2,221	0.00%
2022/07/22	2	102.00	0	0.00	102.00	2	2,232	0.09%
2022/07/21	1	103.00	1	102.50	102.50	0	2,237	0.00%
2022/07/20	1	100.50	7	99.00	98.80	-6	2,209	-0.27%
2022/07/19	1.2	98.73	1	100.50	99.90	0.2	2,217	0.01%
2022/07/18	1	97.50	2	99.00	99.00	-1	2,197	-0.05%
2022/07/15	0	0.00	11	96.08	96.30	-11	2,184	-0.50%
2022/07/14	1	95.40	1	92.30	95.90	0	2,225	0.00%
2022/07/12	0	0.00	0.2	90.00	90.00	-0.2	2,209	-0.01%
2022/07/11	1	91.70	1	92.00	91.50	0	2,197	0.00%
2022/07/08	0	0.00	1	97.00	94.50	-1	2,180	-0.05%
2022/07/07	1.5	90.90	1	91.40	91.40	0.5	2,129	0.02%
2022/07/05	0	0.00	10	88.70	88.60	-10	2,149	-0.47%
2022/07/01	0	0.00	1	83.10	82.70	-1	2,102	-0.05%
2022/06/30	1	90.50	0	0.00	89.70	1	2,029	0.05%
2022/06/24	3	95.00	0	0.00	95.00	3	1,995	0.15%
2022/06/22	2	94.05	5	93.10	93.10	-3	1,977	-0.15%
2022/06/21	1	97.60	1	96.40	97.70	0	1,959	0.00%
2022/06/20	2	95.35	2	95.10	94.50	0	1,961	0.00%
2022/06/17	11.1	100.90	0	0.00	100.50	11.1	1,903	0.58%
2022/06/16	0.1	104.50	10	104.50	103.00	-9.9	1,869	-0.53%
2022/06/15	6	107.00	0	0.00	105.50	6	1,869	0.32%
2022/06/13	1	109.50	0	0.00	107.00	1	1,903	0.05%
2022/06/09	0	0.00	3	118.00	117.00	-3	1,888	-0.16%
2022/06/08	0	0.00	1	119.00	118.00	-1	1,893	-0.05%
2022/06/07	2	119.00	0	0.00	118.00	2	1,903	0.11%
2022/06/06	12	118.88	4	119.50	120.00	8	1,916	0.42%
2022/06/02	4	118.50	0	0.00	118.00	4	1,928	0.21%
2022/05/30	4	116.88	2	116.50	116.50	2	1,952	0.10%
2022/05/27	0	0.00	1	116.00	116.00	-1	1,899	-0.05%
2022/05/25	1	111.00	1	111.00	111.00	0	1,904	0.00%
2022/05/24	1	109.00	1	111.50	108.00	0	1,942	0.00%
2022/05/23	1	112.00	1	111.50	111.50	0	1,969	0.00%
2022/05/20	1	111.00	2	111.00	111.50	-1	2,002	-0.05%
2022/05/19	1	111.00	11	110.09	111.00	-10	2,006	-0.50%
2022/05/18	7	114.29	1	115.00	113.00	6	2,013	0.30%
2022/05/17	1	107.50	1	111.50	112.50	0	1,983	0.00%
2022/05/16	2	107.00	0	0.00	106.50	2	1,962	0.10%
2022/05/13	1	105.00	1	106.50	106.50	0	1,960	0.00%
2022/05/12	1	105.00	2	106.50	104.00	-1	1,959	-0.05%
2022/05/11	1	107.00	1	108.00	107.00	0	1,937	0.00%
2022/05/10	4	108.50	2	108.00	109.50	2	1,916	0.10%
2022/05/09	3	109.50	1	112.00	108.50	2	1,890	0.11%
2022/05/06	2	113.00	1	113.50	113.00	1	1,844	0.05%
2022/05/05	0	0.00	2	119.00	118.00	-2	1,829	-0.11%
2022/05/04	1	120.00	0	0.00	117.50	1	1,823	0.05%
2022/05/03	0	0.00	3	123.50	123.50	-3	1,783	-0.17%
2022/04/29	1	123.00	1	124.50	122.50	0	1,790	0.00%
2022/04/27	0	0.00	1	117.00	121.00	-1	1,787	-0.06%
2022/04/26	3	121.17	1	121.00	121.00	2	1,777	0.11%
2022/04/25	4	121.75	1	123.00	121.50	3	1,827	0.16%
2022/04/22	1	128.50	0	0.00	129.00	1	1,809	0.06%
2022/04/20	1	127.00	0	0.00	129.00	1	1,853	0.05%
2022/04/19	2	130.00	0	0.00	129.50	2	1,855	0.11%
2022/04/18	1	128.00	0	0.00	128.00	1	1,927	0.05%
2022/04/15	1	129.00	0	0.00	129.00	1	1,936	0.05%
2022/04/13	5	129.50	0	0.00	132.00	5	2,013	0.25%
2022/04/12	1	128.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	3.1	130.07	0	0.00	128.50	3.1	2,361	0.13%
2022/04/07	7	137.07	1	138.50	135.50	6	2,394	0.25%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/04/01	1	141.00	1	141.00	141.00	0	2,389	0.00%
2022/03/30	1	144.00	1	144.00	143.50	0	2,449	0.00%
2022/03/29	0	0.00	5	141.00	141.00	-5	2,473	-0.20%
2022/03/28	2	140.00	2	139.75	140.00	0	2,517	0.00%
2022/03/25	1	142.00	0	0.00	141.00	1	2,537	0.04%
2022/03/24	2	144.00	2	144.00	144.00	0	2,548	0.00%
2022/03/22	1	145.00	1	144.00	145.00	0	2,617	0.00%
2022/03/18	17	141.50	17	142.00	144.00	0	2,776	0.00%
2022/03/17	1	143.00	1	144.00	144.50	0	2,810	0.00%
2022/03/16	4.1	136.76	1	139.00	136.00	3.1	2,793	0.11%
2022/03/15	37	138.49	2	138.50	138.50	35	2,798	1.25%
2022/03/14	1	140.50	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0.1	141.00	0	0.00	141.50	0.1	2,949	0.00%
2022/03/10	4	142.63	5	142.60	142.50	-1	2,981	-0.03%
2022/03/09	2	139.50	16	139.34	139.50	-14	3,012	-0.46%
2022/03/08	6	139.42	20	140.25	138.00	-14	3,068	-0.46%
2022/03/07	50.1	142.00	50	145.00	142.00	0.1	3,125	0.00%
2022/03/03	2	150.75	1	150.00	150.00	1	3,658	0.03%
2022/03/01	1	151.00	2	151.50	151.00	-1	3,751	-0.03%
2022/02/25	3.1	146.34	0	0.00	146.00	3.1	3,827	0.08%
2022/02/24	4.1	147.93	0	0.00	146.50	4.1	3,894	0.11%
2022/02/23	1	151.00	2	151.50	151.50	-1	3,966	-0.03%
2022/02/22	2.1	152.74	5	153.60	153.50	-2.9	4,041	-0.07%
2022/02/16	1	158.00	1	158.50	158.50	0	4,434	0.00%
2022/02/14	1	154.50	2	155.00	154.50	-1	4,496	-0.02%
2022/02/11	1	157.50	1	159.50	159.50	0	4,542	0.00%
2022/02/10	5	159.00	5	158.00	158.50	0	4,635	0.00%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	1	152.00	1	151.00	151.00	0	5,207	0.00%
2022/01/21	16	155.94	0	0.00	155.50	16	5,227	0.31%
2022/01/20	1	155.50	0	0.00	158.50	1	5,272	0.02%
2022/01/19	1	156.00	1	157.50	156.50	0	5,293	0.00%
2022/01/18	5	158.70	7	161.43	157.50	-2	5,301	-0.04%
2022/01/17	1	157.50	0	0.00	157.00	1	5,263	0.02%
2022/01/14	1	151.50	0	0.00	154.50	1	5,266	0.02%
2022/01/13	1	154.00	4	154.50	154.50	-3	5,271	-0.06%
2022/01/12	4	158.00	3	158.33	156.00	1	5,279	0.02%
2022/01/11	1.1	162.36	0	0.00	160.50	1.1	5,269	0.02%
2022/01/10	0	0.00	1	167.50	167.50	-1	5,210	-0.02%
2022/01/07	2	167.00	4	167.50	167.00	-2	5,231	-0.04%
2022/01/06	0	0.00	1	171.00	171.50	-1	5,233	-0.02%
2022/01/05	2	174.00	2	175.00	173.00	0	5,265	0.00%
2022/01/04	110	176.63	119	177.42	177.00	-9	5,217	-0.17%	大買/大賣/
2022/01/03	5	170.30	1	171.00	171.00	4	4,972	0.08%
2021/12/30	0	0.00	2	167.00	167.00	-2	4,978	-0.04%
2021/12/29	3	167.33	0	0.00	166.50	3	5,008	0.06%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	2	168.50	4	168.13	167.00	-2	5,057	-0.04%
2021/12/24	4	166.00	0.1	166.50	166.00	4	5,096	0.08%
2021/12/23	0	0.00	1	170.50	169.00	-1	5,131	-0.02%
2021/12/22	3	169.17	4	169.00	169.00	-1	5,181	-0.02%
2021/12/21	1.1	165.60	1	166.50	167.00	0.1	5,179	0.00%
2021/12/17	2	166.25	0	0.00	166.50	2	5,157	0.04%
2021/12/16	3	166.50	1	168.00	166.00	2	5,136	0.04%
2021/12/15	0	0.00	0.5	169.00	167.50	-0.5	5,114	-0.01%
2021/12/13	4	163.00	0	0.00	162.00	4	5,000	0.08%
2021/12/10	1	163.50	1	164.00	164.00	0	4,978	0.00%
2021/12/09	3	166.67	1	164.50	167.00	2	4,960	0.04%
2021/12/08	0	0.00	2	167.00	164.00	-2	4,937	-0.04%
2021/12/07	5	164.80	1	164.00	164.00	4	4,901	0.08%
2021/12/06	2	170.50	2	170.25	169.00	0	4,809	0.00%
2021/12/03	3	171.83	1	173.00	172.50	2	4,804	0.04%
2021/12/02	3	174.17	1	171.00	171.00	2	4,774	0.04%
2021/12/01	5	174.50	1	177.00	174.50	4	4,705	0.09%
2021/11/30	2	178.75	2	177.50	173.50	0	4,614	0.00%
2021/11/29	3	174.00	7	173.00	176.00	-4	4,155	-0.10%
2021/11/26	3	174.50	4	174.75	173.00	-1	4,068	-0.02%
2021/11/25	2	179.25	2	181.25	178.50	0	4,027	0.00%
2021/11/24	8	177.75	127	177.54	179.50	-119	3,993	-2.98%	大賣/鉅額交易
2021/11/23	10	180.80	8	180.25	180.00	2	3,928	0.05%
2021/11/22	79	180.85	14.2	181.55	183.50	64.8	3,864	1.68%
2021/11/19	2	175.75	0	0.00	177.50	2	3,775	0.05%
2021/11/18	59	174.86	10	174.90	175.00	49	3,691	1.33%
2021/11/17	19	169.03	19	169.66	171.00	0	3,533	0.00%
2021/11/16	1	160.00	0	0.00	160.50	1	3,392	0.03%
2021/11/12	3	155.17	4.3	154.92	154.50	-1.3	3,408	-0.04%
2021/11/11	2	157.50	5.1	157.52	156.50	-3.1	3,375	-0.09%
2021/11/10	1	159.50	2	159.75	159.00	-1	3,368	-0.03%
2021/11/09	13	158.85	5	158.10	159.00	8	3,360	0.24%
2021/11/08	0	0.00	1	152.00	151.50	-1	3,263	-0.03%
2021/11/05	3	153.83	1	154.00	154.00	2	3,245	0.06%
2021/11/04	23	160.07	13	159.96	157.50	10	3,204	0.31%
2021/11/03	9	156.72	22	156.32	158.00	-13	2,986	-0.44%
2021/11/02	1	146.50	6	147.00	144.00	-5	2,795	-0.18%
2021/11/01	1	150.00	2	150.00	150.00	-1	2,739	-0.04%
2021/10/29	1	152.00	0	0.00	151.00	1	2,726	0.04%
2021/10/28	4	154.25	3	154.00	153.50	1	2,728	0.04%
2021/10/26	4	151.00	2	150.50	150.50	2	2,695	0.07%
2021/10/25	1	151.50	1	149.00	151.50	0	2,686	0.00%
2021/10/21	9	146.61	2	148.75	147.50	7	2,735	0.26%
2021/10/20	1	147.50	2	146.00	147.50	-1	2,728	-0.04%
2021/10/19	2	143.50	2	143.50	145.00	0	2,729	0.00%
2021/10/18	2	143.75	2	144.50	143.00	0	2,767	0.00%
2021/10/15	0	0.00	1.2	145.75	146.00	-1.2	2,798	-0.04%
2021/10/14	1.2	142.58	2	141.75	142.00	-0.8	2,803	-0.03%
2021/10/13	3	139.83	2	138.75	138.50	1	2,790	0.04%
2021/10/08	6.1	151.30	6	149.58	148.00	0.1	2,757	0.00%
2021/10/06	7	145.07	1	144.00	143.50	6	2,748	0.22%
2021/10/05	1	149.00	2	145.00	149.00	-1	2,729	-0.04%
2021/10/04	1	150.00	3	146.83	146.00	-2	2,731	-0.07%
2021/10/01	2.1	150.95	11	149.05	149.50	-9	2,788	-0.32%
2021/09/30	1	151.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	3	151.83	6	155.83	155.00	-3	2,848	-0.11%
2021/09/28	0.2	159.00	0	0.00	158.00	0.2	2,819	0.01%
2021/09/27	5	164.50	0	0.00	163.50	5	2,851	0.18%
2021/09/17	6	170.00	2	169.50	170.50	4	3,270	0.12%
2021/09/16	5	169.00	1	170.00	168.50	4	3,302	0.12%
2021/09/15	2.1	167.02	1	169.00	167.50	1.1	3,294	0.03%
2021/09/14	6	174.42	0	0.00	172.00	6	3,316	0.18%
2021/09/13	0	0.00	1	172.50	172.50	-1	3,344	-0.03%
2021/09/10	1	171.00	1	172.50	175.00	0	3,390	0.00%
2021/09/09	2	174.00	2	174.00	174.00	0	3,462	0.00%
2021/09/08	3.2	176.00	2	175.00	175.00	1.2	3,557	0.03%
2021/09/07	0	0.00	2	179.50	178.50	-2	3,636	-0.06%
2021/09/06	1.1	180.14	1	182.50	179.50	0.1	3,797	0.00%
2021/09/03	1	182.00	2	183.00	182.00	-1	3,848	-0.03%
2021/09/01	1	186.50	2	184.25	186.50	-1	3,923	-0.03%
2021/08/31	3	180.33	2	182.25	180.50	1	3,923	0.03%
2021/08/30	3	184.17	2	185.00	183.50	1	3,941	0.03%
2021/08/27	0	0.00	5	188.80	189.00	-5	3,972	-0.13%
2021/08/26	1	184.50	1	186.50	185.00	0	3,958	0.00%
2021/08/25	5	188.50	1	184.50	188.50	4	4,002	0.10%
2021/08/23	0	0.00	1	182.00	183.00	-1	4,131	-0.02%
2021/08/20	2	176.25	2	178.50	178.00	0	4,185	0.00%
2021/08/19	4	180.63	2	178.00	177.00	2	4,218	0.05%
2021/08/18	1	189.50	1	184.50	190.00	0	4,193	0.00%
2021/08/17	1	189.00	1	183.50	183.50	0	4,289	0.00%
2021/08/16	1	186.00	3	185.00	188.00	-2	4,359	-0.05%
2021/08/13	5	189.60	1	190.50	188.00	4	4,494	0.09%
2021/08/12	19	195.00	2	196.00	195.00	17	4,504	0.38%
2021/08/11	6	195.33	4	196.25	194.50	2	4,575	0.04%
2021/08/10	3.1	199.35	2	200.50	197.50	1.1	4,678	0.02%
2021/08/09	5	202.60	4	202.88	201.00	1	4,792	0.02%
2021/08/06	2.1	204.50	1	208.00	204.50	1.1	4,976	0.02%
2021/08/05	1	208.00	1	208.00	208.00	0	5,084	0.00%
2021/08/04	1	206.00	0	0.00	206.00	1	5,323	0.02%
2021/08/03	2	205.50	3	209.67	206.50	-1	5,482	-0.02%
2021/08/02	0	0.00	2	207.00	209.00	-2	5,536	-0.04%
2021/07/30	7	201.07	2	203.50	200.00	5	5,638	0.09%
2021/07/29	1	204.50	2	205.00	204.50	-1	5,703	-0.02%
2021/07/28	1	201.00	1	207.00	203.50	0	5,801	0.00%
2021/07/27	4	208.13	1	211.50	205.50	3	5,906	0.05%
2021/07/26	5	208.40	0	0.00	209.50	5	5,999	0.08%
2021/07/23	5	210.40	5	211.90	209.00	0	6,005	0.00%
2021/07/22	1	212.50	4	211.38	210.50	-3	6,007	-0.05%
2021/07/21	3	206.17	3	208.00	205.00	0	5,973	0.00%
2021/07/20	5	207.70	3	206.17	206.50	2	5,962	0.03%
2021/07/19	5	209.70	3	211.83	211.00	2	5,973	0.03%
2021/07/16	1	214.00	7.2	213.67	214.00	-6.2	6,002	-0.10%
2021/07/15	7	217.07	1	218.00	215.50	6	6,041	0.10%
2021/07/14	2.2	214.89	5	215.10	214.50	-2.8	6,130	-0.05%
2021/07/13	0	0.00	3	215.00	213.00	-3	6,161	-0.05%
2021/07/12	0	0.00	2	212.00	211.50	-2	6,178	-0.03%
2021/07/09	2	213.00	1	211.50	211.00	1	6,205	0.02%
2021/07/08	2	216.00	1	215.00	213.50	1	6,299	0.02%
2021/07/07	5	217.40	1	219.00	218.00	4	6,299	0.06%
2021/07/06	0.1	216.50	3	215.50	216.00	-2.9	6,251	-0.05%
2021/07/05	1	213.50	1	212.00	212.00	0	6,294	0.00%
2021/07/02	2	211.25	7	210.14	211.00	-5	6,464	-0.08%
2021/07/01	28	218.79	18	216.44	214.00	10	6,527	0.15%
2021/06/30	2	220.00	18	221.47	227.50	-16	6,425	-0.25%
2021/06/29	12	216.21	5	214.70	213.50	7	6,349	0.11%
2021/06/28	2	212.50	4	213.13	213.00	-2	6,298	-0.03%
2021/06/25	3	213.00	3	214.67	212.50	0	6,372	0.00%
2021/06/24	3	211.83	2	213.25	211.00	1	6,402	0.02%
2021/06/23	1	212.50	0	0.00	212.00	1	6,544	0.02%
2021/06/22	2	206.25	2	208.50	206.00	0	6,625	0.00%
2021/06/21	1.1	206.21	2	210.00	207.00	-0.9	6,642	-0.01%
2021/06/18	0	0.00	6	215.08	213.50	-6	6,653	-0.09%
2021/06/17	20	217.43	11	217.45	217.00	9	6,663	0.14%
2021/06/15	7	215.79	20	216.13	218.00	-13	6,683	-0.19%
2021/06/11	0	0.00	2	208.00	207.00	-2	6,593	-0.03%
2021/06/10	3	206.00	4	207.00	207.50	-1	6,805	-0.01%
2021/06/09	1	206.50	3	205.33	205.50	-2	6,867	-0.03%
2021/06/08	1	204.00	0	0.00	203.00	1	7,029	0.01%
2021/06/07	4	198.75	2	199.50	199.50	2	7,359	0.03%
2021/06/04	3	201.17	1	202.00	202.00	2	7,451	0.03%
2021/06/03	4	205.88	4	205.75	206.00	0	7,585	0.00%
2021/06/02	1	208.00	1	208.00	204.50	0	7,708	0.00%
2021/06/01	8	210.19	7	211.14	210.50	1	7,761	0.01%
2021/05/31	16	209.09	10	210.20	210.00	6	7,814	0.08%
2021/05/28	5	206.30	9	207.28	207.50	-4	7,883	-0.05%
2021/05/27	3	202.67	1	201.00	201.00	2	7,949	0.03%
2021/05/26	11	205.32	15	205.43	205.50	-4	8,207	-0.05%
2021/05/25	23	204.17	18	204.25	204.50	5	8,404	0.06%
2021/05/24	3	194.17	3	194.17	198.50	0	8,596	0.00%
2021/05/21	11	194.55	9	195.72	192.00	2	8,846	0.02%
2021/05/20	2	192.50	2	191.00	189.50	0	9,074	0.00%
2021/05/19	5	191.59	7	192.57	192.50	-2	9,315	-0.02%
2021/05/18	25	193.10	17	194.26	194.50	8	9,625	0.08%
2021/05/17	0	0.00	2	186.00	184.00	-2	9,952	-0.02%
2021/05/14	9	199.94	10	198.75	195.00	-1	9,886	-0.01%
2021/05/13	4	192.00	5	191.90	191.50	-1	9,736	-0.01%
2021/05/12	3	197.83	15	191.47	190.00	-12	9,752	-0.12%
2021/05/11	6	205.33	0	0.00	205.00	6	9,599	0.06%
2021/05/10	10	232.00	2	222.50	222.00	8	9,569	0.08%
2021/05/07	4	228.75	1	229.00	231.00	3	9,587	0.03%
2021/05/06	4	217.00	13	216.65	218.00	-9	9,553	-0.09%
2021/05/05	4	221.00	9	218.61	214.00	-5	9,563	-0.05%
2021/05/04	13	226.69	8	226.13	224.00	5	9,753	0.05%
2021/05/03	4	233.50	3	231.67	228.50	1	9,876	0.01%
2021/04/29	2	242.75	1	246.00	242.50	1	9,839	0.01%
2021/04/28	2	244.00	1	246.00	244.00	1	9,898	0.01%
2021/04/27	9	247.06	2	244.75	246.00	7	10,010	0.07%
2021/04/26	1	246.00	3.3	246.56	244.50	-2.3	10,064	-0.02%
2021/04/23	4	244.88	1.1	245.04	244.00	2.9	10,141	0.03%
2021/04/22	7	243.64	12.2	244.26	240.50	-5.2	10,322	-0.05%
2021/04/21	2	248.50	1	250.00	248.00	1	10,562	0.01%
2021/04/20	4	254.25	3	254.83	251.50	1	10,762	0.01%
2021/04/19	0	0.00	1	248.00	250.00	-1	10,855	-0.01%
2021/04/16	3	243.83	0	0.00	246.50	3	11,082	0.03%
2021/04/15	1	243.00	5	242.60	245.00	-4	11,601	-0.03%
2021/04/14	6	240.50	9	241.33	243.00	-3	11,708	-0.03%
2021/04/13	6	248.67	2.3	251.70	246.50	3.7	11,803	0.03%
2021/04/12	1	251.50	6	253.17	250.50	-5	11,900	-0.04%
2021/04/09	6	257.25	5	257.70	254.50	1	11,928	0.01%
2021/04/08	9.2	263.09	10	262.00	261.00	-0.8	11,979	-0.01%
2021/04/07	3	256.83	3	258.83	259.50	0	11,879	0.00%
2021/04/06	10.1	255.75	7	255.14	255.50	3.1	11,910	0.03%
2021/04/01	6	250.67	0	0.00	253.50	6	11,983	0.05%
2021/03/31	2	251.00	5	252.50	249.50	-3	12,063	-0.02%
2021/03/30	6	254.50	7	254.86	253.50	-1	12,483	-0.01%
2021/03/29	1	254.00	6	252.17	251.50	-5	12,555	-0.04%
2021/03/26	3	248.68	7	250.21	252.50	-4	12,624	-0.03%
2021/03/25	5	243.60	1	244.00	241.50	4	12,686	0.03%
2021/03/24	9	248.72	8	249.00	248.00	1	12,729	0.01%
2021/03/23	10	249.20	6	252.50	249.00	4	12,952	0.03%
2021/03/22	10	252.30	4	252.25	253.00	6	13,122	0.05%
2021/03/19	0	0.00	1	248.00	249.00	-1	13,449	-0.01%
2021/03/18	10	251.95	3	252.33	252.00	7	13,616	0.05%
2021/03/17	13	256.08	12	259.46	255.50	1	14,218	0.01%
2021/03/16	17.1	261.30	16	264.53	259.00	1.1	15,136	0.01%
2021/03/15	7	258.57	3	258.00	259.00	4	15,560	0.03%
2021/03/12	6.1	257.21	6.1	258.15	254.00	0	15,567	0.00%
2021/03/11	10.3	256.43	24	256.79	258.00	-13.7	15,712	-0.09%
2021/03/10	15	239.93	3	239.50	238.50	12	15,488	0.08%
2021/03/09	4	241.50	3	243.83	242.00	1	15,556	0.01%
2021/03/08	5	243.10	8.2	244.75	240.50	-3.2	15,530	-0.02%
2021/03/05	10	250.35	6.2	249.61	249.00	3.8	15,774	0.02%
2021/03/04	11	254.23	7	255.21	254.00	4	15,815	0.03%
2021/03/03	15	256.20	13	258.38	260.50	2	15,784	0.01%
2021/03/02	13	255.77	2.2	259.27	251.00	10.8	15,690	0.07%
2021/02/26	16	257.47	7	257.57	254.00	9	15,887	0.06%
2021/02/25	7.3	276.55	7	274.08	269.00	0.3	15,906	0.00%
2021/02/24	18.2	276.60	18.1	276.90	271.50	0.2	15,768	0.00%
2021/02/23	28.1	285.46	32	286.33	289.00	-3.9	15,814	-0.02%
2021/02/22	31.5	279.79	53.2	279.06	279.00	-21.7	15,578	-0.14%
2021/02/19	35.2	260.51	23	264.04	265.00	12.2	15,256	0.08%
2021/02/18	29	256.72	34.6	259.99	255.50	-5.6	15,043	-0.04%
2021/02/17	16	248.25	35	246.71	259.50	-19	14,819	-0.13%
2021/02/05	11	236.00	10	236.05	236.00	1	14,448	0.01%
2021/02/04	32	232.50	34.1	234.84	232.50	-2.1	14,569	-0.01%
2021/02/03	4	235.50	11	235.00	237.00	-7	14,672	-0.05%
2021/02/02	5	234.10	3	232.50	232.50	2	14,724	0.01%
2021/02/01	26	222.13	24	220.77	229.00	2	14,787	0.01%
2021/01/29	6.1	227.76	2	230.00	220.50	4.1	14,800	0.03%
2021/01/28	7	229.71	9	228.94	227.00	-2	14,910	-0.01%
2021/01/27	12	234.50	75	234.37	233.00	-63	15,379	-0.41%
2021/01/26	85	234.21	83	242.38	232.00	2	15,864	0.01%
2021/01/25	36	238.75	35	234.51	239.00	1	15,610	0.01%
2021/01/22	96	230.08	30	228.90	231.50	66	15,424	0.43%
2021/01/21	5	227.20	5	226.90	228.00	0	15,383	0.00%
2021/01/20	22	227.45	84	230.83	225.50	-62	15,360	-0.40%
2021/01/19	12	235.08	9	235.50	234.50	3	15,332	0.02%
2021/01/18	76	232.64	8	230.75	233.50	68	15,348	0.44%
2021/01/15	8	234.81	19	233.08	232.00	-11	15,245	-0.07%
2021/01/14	20	238.08	6.1	237.30	240.00	13.9	15,066	0.09%
2021/01/13	40	236.53	338	237.85	238.50	-298	14,801	-2.01%	大賣/鉅額交易
2021/01/12	11	234.55	17	234.56	232.50	-6	14,567	-0.04%
2021/01/11	43	244.24	39	241.76	242.00	4	14,368	0.03%
2021/01/08	45.2	237.53	57.1	238.46	238.50	-11.9	14,159	-0.08%
2021/01/07	28	229.45	30	226.82	230.50	-2	13,599	-0.01%
2021/01/06	16	227.00	22.1	227.76	224.00	-6.1	13,473	-0.05%
2021/01/05	18	233.75	13	234.46	233.00	5	13,324	0.04%
2021/01/04	111	230.44	3	229.33	230.00	108	13,194	0.82%	大買/鉅額交易
2020/12/31	188	230.29	23	229.96	230.50	165	13,151	1.25%	大買/鉅額交易
2020/12/30	17	226.26	52	228.46	228.50	-35	13,011	-0.27%
2020/12/29	20	224.30	9	224.78	224.50	11	12,945	0.08%
2020/12/28	11	221.73	5	221.20	222.50	6	12,863	0.05%
2020/12/25	55.1	224.23	7	223.50	223.00	48.1	12,777	0.38%
2020/12/24	37.2	230.57	35	230.09	227.00	2.2	12,763	0.02%
2020/12/23	14	220.21	9	220.00	220.50	5	12,322	0.04%
2020/12/22	8	220.44	11.1	221.37	215.50	-3.1	12,237	-0.03%
2020/12/21	19	220.97	21.2	221.48	221.50	-2.2	12,204	-0.02%
2020/12/18	9	226.16	7	224.14	222.50	2	12,012	0.02%
2020/12/17	22.1	223.87	30	224.23	230.00	-7.9	11,871	-0.07%
2020/12/16	22	230.59	20.1	231.83	230.50	1.9	11,616	0.02%
2020/12/15	14	233.18	209	227.44	223.00	-195	11,399	-1.71%	大賣/鉅額交易
2020/12/14	6	239.33	7	238.50	237.50	-1	11,035	-0.01%
2020/12/11	85.5	238.39	108	241.07	242.00	-22.5	10,796	-0.21%	大賣/
2020/12/10	294.3	235.41	86	236.42	235.00	208.3	10,109	2.06%	大買/鉅額交易
2020/12/09	47	220.82	68.1	226.89	230.00	-21.1	9,196	-0.23%
2020/12/08	35	209.26	35	209.26	209.50	0	8,527	0.00%
2020/12/07	32	210.08	107	209.52	208.50	-75	8,444	-0.89%	大賣/
2020/12/04	7.4	202.97	14	202.29	203.00	-6.7	8,179	-0.08%
2020/12/03	14	202.07	10	203.90	201.50	4	8,149	0.05%
2020/12/02	5	199.70	0	0.00	199.00	5	7,986	0.06%
2020/12/01	20	201.65	15	202.20	202.00	5	7,892	0.06%
2020/11/30	5	195.40	6	194.58	194.50	-1	7,538	-0.01%
2020/11/27	21.5	191.16	23	190.30	192.00	-1.5	7,410	-0.02%
2020/11/26	1	185.00	0	0.00	188.50	1	7,376	0.01%
2020/11/25	81	188.78	13	186.88	184.50	68	7,356	0.92%
2020/11/24	6	196.33	8	194.13	191.50	-2	7,075	-0.03%
2020/11/23	2.5	192.95	6	192.17	193.50	-3.5	6,789	-0.05%
2020/11/20	23	192.15	33	193.55	191.50	-10	6,696	-0.15%
2020/11/19	44	189.03	43	189.02	189.00	1	6,377	0.02%
2020/11/18	3	188.17	2	188.00	187.50	1	6,377	0.02%
2020/11/17	15	188.47	12	187.38	187.00	3	6,428	0.05%
2020/11/16	1	191.00	5	189.70	188.00	-4	6,612	-0.06%
2020/11/13	1	187.00	2	186.00	187.00	-1	6,632	-0.02%
2020/11/12	13	187.65	11	187.68	185.00	2	6,658	0.03%
2020/11/11	6	186.00	3	186.00	186.00	3	6,606	0.05%
2020/11/10	17	184.29	16	184.56	182.00	1	6,482	0.02%
2020/11/09	2	182.75	3	182.00	182.50	-1	6,362	-0.02%
2020/11/06	13	180.12	13	179.69	178.00	0	6,352	0.00%
2020/11/05	106	182.08	4	180.50	179.00	102	6,388	1.60%	大買/鉅額交易
2020/11/04	76	181.17	62	180.11	181.00	14	6,223	0.22%
2020/11/03	26	178.60	46.5	176.57	181.50	-20.5	5,801	-0.35%
2020/11/02	0	0.00	1	164.00	165.00	-1	5,313	-0.02%
2020/10/30	2	163.25	4	164.75	163.50	-2	5,458	-0.04%
2020/10/29	5	160.20	3	161.17	162.00	2	5,439	0.04%
2020/10/28	23	163.83	23	163.93	163.50	0	5,538	0.00%
2020/10/27	11	164.14	6.1	164.60	165.00	4.9	5,539	0.09%
2020/10/26	10	165.75	19.1	164.35	166.50	-9.1	5,445	-0.17%
2020/10/23	1	162.00	0.3	162.00	161.50	0.7	5,402	0.01%
2020/10/22	3	161.67	1	161.50	161.50	2	5,545	0.04%
2020/10/20	2	161.50	1	163.00	161.50	1	5,642	0.02%
2020/10/19	0	0.00	2	162.00	162.00	-2	5,724	-0.03%
2020/10/16	4	162.13	2	161.75	161.00	2	5,802	0.03%
2020/10/15	0	0.00	1	159.50	159.50	-1	5,776	-0.02%
2020/10/14	2	161.50	0	0.00	161.00	2	5,790	0.03%
2020/10/13	1	160.00	5	163.00	162.00	-4	5,807	-0.07%
2020/10/12	2	159.50	3	160.83	159.50	-1	5,768	-0.02%
2020/10/08	4	162.63	3	161.00	161.00	1	5,769	0.02%
2020/10/07	1	160.00	1	158.50	159.00	0	5,777	0.00%
2020/10/06	0	0.00	2	159.25	159.50	-2	5,807	-0.03%
2020/10/05	4	155.25	4	156.63	156.50	0	5,843	0.00%
2020/09/30	4	153.13	5	151.60	154.50	-1	5,814	-0.02%
2020/09/29	5	153.70	4	153.25	151.00	1	5,853	0.02%
2020/09/28	22	147.36	22	148.23	148.50	0	5,887	0.00%
2020/09/25	10	146.50	10	147.00	146.00	0	5,970	0.00%
2020/09/24	2	153.25	0	0.00	149.00	2	5,947	0.03%
2020/09/23	12	157.00	13	158.69	157.00	-1	5,876	-0.02%
2020/09/22	1	160.00	3	158.83	158.50	-2	5,928	-0.03%
2020/09/21	2	162.00	3	161.17	161.00	-1	6,127	-0.02%
2020/09/18	1	164.00	6	164.00	164.50	-5	6,246	-0.08%
2020/09/17	0	0.00	3	165.17	164.00	-3	6,368	-0.05%
2020/09/16	1	163.00	0	0.00	163.00	1	6,435	0.02%
2020/09/15	4	163.63	1	164.00	163.00	3	6,521	0.05%
2020/09/14	2	165.50	5	163.10	165.00	-3	6,601	-0.05%
2020/09/11	1	160.50	0	0.00	160.00	1	6,582	0.02%
2020/09/10	2	160.50	1	159.50	159.50	1	6,679	0.01%
2020/09/09	2	160.75	4	159.63	161.50	-2	6,778	-0.03%
2020/09/08	4	159.13	3	158.83	160.00	1	6,772	0.01%
2020/09/07	0	0.00	2	157.50	156.50	-2	6,783	-0.03%
2020/09/04	4	158.88	3	160.50	159.00	1	6,895	0.01%
2020/09/03	2	161.25	4	162.25	161.50	-2	6,955	-0.03%
2020/09/02	3	161.50	2	161.00	160.50	1	6,998	0.01%
2020/09/01	2	160.25	2	160.75	161.50	0	7,127	0.00%
2020/08/31	5	160.70	2	164.50	160.00	3	7,378	0.04%
2020/08/28	10	163.30	7	161.79	163.00	3	7,790	0.04%
2020/08/27	3	163.33	4	163.75	163.00	-1	7,905	-0.01%
2020/08/26	4	162.88	1	163.00	163.50	3	7,954	0.04%
2020/08/25	2	163.00	8	163.50	163.50	-6	8,056	-0.07%
2020/08/24	4	163.38	1	161.50	162.50	3	8,121	0.04%
2020/08/21	11	163.73	7	163.64	165.00	4	8,124	0.05%
2020/08/20	22	164.48	15	163.40	161.50	7	8,160	0.09%
2020/08/19	8	177.63	3	176.67	176.00	5	8,130	0.06%
2020/08/18	4	184.25	8	184.38	184.00	-4	8,084	-0.05%
2020/08/17	6	183.92	13	183.85	183.50	-7	8,076	-0.09%
2020/08/14	1	178.50	1	179.00	181.50	0	8,029	0.00%
2020/08/13	0	0.00	7	182.00	179.00	-7	8,198	-0.09%
2020/08/12	15	181.43	4	181.88	182.00	11	8,302	0.13%
2020/08/11	15	180.87	10	181.10	179.00	5	8,376	0.06%
2020/08/10	4	176.50	3	176.83	176.00	1	8,391	0.01%
2020/08/07	10	180.75	13	181.81	179.00	-3	8,543	-0.04%
2020/08/06	6	179.92	8	179.94	178.50	-2	8,603	-0.02%
2020/08/05	11	183.41	2	183.00	184.50	9	8,766	0.10%
2020/08/04	2	179.25	10	180.70	181.00	-8	8,672	-0.09%
2020/08/03	8	180.38	14	181.32	180.00	-6	8,730	-0.07%
2020/07/31	2	176.25	1	176.00	175.50	1	8,734	0.01%
2020/07/30	1	176.50	0	0.00	177.00	1	8,851	0.01%
2020/07/29	11	175.77	2	174.25	174.00	9	9,332	0.10%
2020/07/28	14	178.04	12	178.71	175.00	2	9,540	0.02%
2020/07/27	9	178.39	10	179.55	181.50	-1	9,628	-0.01%
2020/07/24	2	179.50	1	179.00	177.00	1	9,761	0.01%
2020/07/23	5	180.50	5	185.50	180.00	0	10,102	0.00%
2020/07/22	3	185.00	3	184.17	185.00	0	10,574	0.00%
2020/07/21	2	180.50	0	0.00	179.00	2	10,873	0.02%
2020/07/20	0	0.00	1	175.50	177.00	-1	11,391	-0.01%
2020/07/16	6	178.75	1	178.50	177.50	5	12,172	0.04%
2020/07/15	0	0.00	1	178.50	177.50	-1	12,433	-0.01%
2020/07/14	5	179.40	1	179.00	178.00	4	12,817	0.03%
2020/07/13	1	179.00	4	180.13	181.50	-3	13,201	-0.02%
2020/07/10	4	181.63	4	182.25	178.50	0	13,593	0.00%
2020/07/09	2	183.25	2	182.50	182.00	0	13,630	0.00%
2020/07/08	4	185.88	7	185.29	184.50	-3	13,662	-0.02%
2020/07/07	8	184.25	9	184.89	183.50	-1	13,673	-0.01%
2020/07/06	15	181.73	13	181.58	182.50	2	13,995	0.01%
2020/07/03	5	179.30	1	181.50	179.00	4	14,388	0.03%
2020/07/02	6	179.92	2	180.50	181.00	4	14,620	0.03%
2020/07/01	6	180.75	2	180.00	179.00	4	14,870	0.03%
2020/06/30	12	178.21	4	178.50	179.00	8	14,917	0.05%
2020/06/29	5	184.00	1	183.50	184.00	4	14,871	0.03%
2020/06/24	9	190.33	3	189.83	188.50	6	14,940	0.04%
2020/06/23	5	189.00	5	189.30	189.50	0	15,073	0.00%
2020/06/22	0	0.00	3	188.33	187.00	-3	15,190	-0.02%
2020/06/19	4	189.38	4	190.63	187.00	0	15,381	0.00%
2020/06/18	4	187.50	1	189.00	190.00	3	15,488	0.02%
2020/06/17	7	188.14	4	189.13	187.50	3	15,610	0.02%
2020/06/16	0	0.00	7	189.14	189.50	-7	15,707	-0.04%
2020/06/15	4	186.13	0	0.00	184.50	4	15,896	0.03%
2020/06/12	8	185.19	4	184.75	188.00	4	16,091	0.02%
2020/06/11	19	191.58	8	190.81	189.50	11	16,390	0.07%
2020/06/10	1	197.50	27	198.78	196.50	-26	16,600	-0.16%
2020/06/09	6	197.33	4	198.13	197.50	2	16,865	0.01%
2020/06/08	33	197.65	70	199.26	197.00	-37	17,158	-0.22%
2020/06/05	99	200.24	114	200.11	198.50	-15	17,252	-0.09%	大賣/
2020/06/04	119	202.53	54	203.67	206.00	65	17,272	0.38%	大買/
2020/06/03	13	194.27	20	193.65	194.50	-7	17,049	-0.04%
2020/06/02	12	191.67	1	192.50	190.00	11	17,052	0.06%
2020/06/01	16	190.28	18	191.22	192.50	-2	17,151	-0.01%
2020/05/29	2	188.50	3	188.00	187.00	-1	17,327	-0.01%
2020/05/28	3	191.00	1	189.00	187.50	2	17,442	0.01%
2020/05/27	16	191.03	15	190.80	191.00	1	17,657	0.01%
2020/05/26	21	192.64	24	192.48	188.00	-3	17,910	-0.02%
2020/05/25	14	185.57	15	186.50	188.00	-1	18,219	-0.01%
2020/05/22	5	184.90	1	184.00	184.00	4	18,793	0.02%
2020/05/21	4	190.25	4	188.75	190.00	0	18,843	0.00%
2020/05/20	25	191.04	23	192.22	189.00	2	18,938	0.01%
2020/05/19	13	188.19	14	187.71	190.50	-1	18,858	-0.01%
2020/05/18	6	186.17	18	182.69	183.00	-12	18,940	-0.06%
2020/05/15	17	190.09	18	189.06	189.00	-1	19,093	-0.01%
2020/05/14	30	194.33	31	191.53	189.00	-1	19,045	-0.01%
2020/05/13	15	195.40	18	197.69	199.50	-3	19,036	-0.02%
2020/05/12	34	200.88	18	198.86	197.50	16	19,007	0.08%
2020/05/11	6	205.00	7	206.00	205.00	-1	18,959	-0.01%
2020/05/08	11	206.09	8	205.31	203.50	3	19,158	0.02%
2020/05/07	12	207.63	4	208.00	207.00	8	19,294	0.04%
2020/05/06	9	207.11	0	0.00	207.50	9	19,312	0.05%
2020/05/05	27	213.94	47	214.39	207.50	-20	19,402	-0.10%
2020/05/04	7	203.36	21	204.69	209.00	-14	19,276	-0.07%
2020/04/30	18	213.69	15	214.37	213.00	3	19,328	0.02%
2020/04/29	14	212.79	29	212.69	211.00	-15	19,352	-0.08%
2020/04/28	27	215.87	13	216.65	213.50	14	19,384	0.07%
2020/04/27	34	214.56	31	213.76	215.00	3	19,184	0.02%
2020/04/24	70	207.71	72	207.26	207.50	-2	18,697	-0.01%
2020/04/23	95	208.25	90	208.73	205.00	5	18,434	0.03%
2020/04/22	155	200.08	133	200.48	211.00	22	18,035	0.12%	大買/大賣/
2020/04/21	19	194.16	16	194.47	192.00	3	17,693	0.02%
2020/04/20	111	197.00	112	196.83	200.00	-1	17,741	-0.01%	大買/大賣/
2020/04/17	72	198.20	70	197.11	193.50	2	17,751	0.01%
2020/04/16	64	198.69	56	199.22	199.00	8	17,530	0.05%
2020/04/15	48	192.50	70	195.52	198.00	-22	17,374	-0.13%
2020/04/14	15	179.17	94	178.87	180.00	-79	17,456	-0.45%
2020/04/13	11	177.14	7	176.86	174.50	4	17,915	0.02%
2020/04/10	9	181.22	6	182.17	180.00	3	18,155	0.02%
2020/04/09	42	185.87	35	188.20	181.00	7	18,667	0.04%
2020/04/08	41	174.79	74	175.03	185.00	-33	18,527	-0.18%
2020/04/07	40	169.40	28	170.14	168.50	12	18,612	0.06%
2020/04/06	39	164.13	36	164.07	166.50	3	18,729	0.02%
2020/04/01	6	159.75	6	160.67	162.50	0	18,774	0.00%
2020/03/31	34	161.57	31	162.08	161.00	3	18,878	0.02%
2020/03/30	17	159.44	18	160.17	162.00	-1	19,090	-0.01%
2020/03/27	37	164.96	26	165.37	160.50	11	19,672	0.06%
2020/03/26	35	162.16	39	161.91	164.50	-4	19,550	-0.02%
2020/03/25	63	167.63	68	168.20	164.00	-5	19,704	-0.03%
2020/03/24	16	156.16	21	156.81	159.00	-5	19,454	-0.03%
2020/03/23	7	140.64	8	139.19	146.50	-1	19,318	-0.01%
2020/03/20	2	142.50	16	140.06	143.50	-14	19,226	-0.07%
2020/03/19	47	136.66	54	133.36	130.50	-7	19,156	-0.04%
2020/03/18	59	152.25	64	151.16	144.50	-5	18,968	-0.03%
2020/03/17	69	152.75	59	153.93	150.00	10	18,798	0.05%
2020/03/16	70	169.06	60	164.59	156.50	10	18,542	0.05%
2020/03/13	62	162.98	80	161.32	168.00	-18	18,267	-0.10%
2020/03/12	32	182.38	41	181.33	178.50	-9	18,186	-0.05%
2020/03/11	14	201.96	12	204.25	197.00	2	18,095	0.01%
2020/03/10	32	201.63	16	199.56	206.00	16	17,973	0.09%
2020/03/09	21	201.69	17	201.79	198.50	4	17,818	0.02%
2020/03/06	12	209.63	4	209.50	209.00	8	17,862	0.04%
2020/03/05	12	212.17	11	213.18	214.00	1	17,826	0.01%
2020/03/04	58	211.62	31	209.31	210.50	27	17,700	0.15%
2020/03/03	49	223.08	33	222.56	217.00	16	17,473	0.09%
2020/03/02	20	216.13	30	217.75	218.00	-10	17,411	-0.06%
2020/02/27	80	222.54	53	224.30	213.00	27	17,278	0.16%
2020/02/26	84	239.49	58	240.28	228.50	26	16,976	0.15%
2020/02/25	60	246.58	77	249.45	248.50	-17	16,459	-0.10%
2020/02/24	33	236.65	35	236.31	241.00	-2	15,814	-0.01%
2020/02/21	150	238.61	21	238.57	239.50	129	15,703	0.82%	大買/鉅額交易
2020/02/20	22	238.20	20	236.63	236.50	2	15,544	0.01%
2020/02/19	24	233.04	21	235.76	235.00	3	15,441	0.02%
2020/02/18	40	242.44	41	243.87	235.00	-1	15,240	-0.01%
2020/02/17	9	238.11	9	240.56	239.00	0	15,009	0.00%
2020/02/14	10	240.65	14	238.11	242.00	-4	15,180	-0.03%
2020/02/13	15	238.53	8	240.56	235.50	7	15,116	0.05%
2020/02/12	23	242.37	15	242.30	242.50	8	15,200	0.05%
2020/02/11	30	239.33	76	236.30	241.00	-46	15,113	-0.30%
2020/02/10	5	231.20	1	229.00	228.50	4	14,959	0.03%
2020/02/07	23	235.35	19	237.21	235.00	4	14,822	0.03%
2020/02/06	58	238.33	22	241.41	238.50	36	14,716	0.24%
2020/02/05	11	237.82	15	240.37	234.50	-4	14,526	-0.03%
2020/02/04	19	231.24	33	228.45	236.00	-14	14,414	-0.10%
2020/02/03	7	209.71	30	210.48	216.50	-23	14,334	-0.16%
2020/01/31	11	209.14	9	212.56	210.50	2	14,243	0.01%
2020/01/30	7	211.86	4	213.00	209.00	3	14,090	0.02%
2020/01/20	10	230.35	9	230.72	232.00	1	13,931	0.01%
2020/01/17	10	231.80	9	233.89	229.50	1	13,978	0.01%
2020/01/16	6	233.50	8	233.81	233.50	-2	13,967	-0.01%
2020/01/15	34	233.91	32	237.00	229.50	2	13,882	0.01%
2020/01/14	10	236.10	15	234.03	236.00	-5	13,684	-0.04%
2020/01/13	16	225.72	72.1	229.11	227.50	-56.1	13,517	-0.42%
2020/01/10	13	233.73	11	233.95	232.50	2	13,301	0.02%
2020/01/09	26	239.77	33	240.23	236.50	-7	13,192	-0.05%
2020/01/08	105	230.13	44	233.11	236.00	61	13,095	0.47%	大買/
2020/01/07	54	237.27	53.1	237.53	235.00	0.9	12,912	0.01%
2020/01/06	29	252.21	27	255.00	252.50	2	12,570	0.02%
2020/01/03	51	253.13	67	251.37	255.50	-16	12,538	-0.13%
2020/01/02	24	240.42	21	239.67	239.50	3	12,203	0.02%
2019/12/31	12	236.08	90	231.99	239.00	-78	12,072	-0.65%
2019/12/30	35.1	228.82	65	227.55	230.00	-29.9	11,647	-0.26%
2019/12/27	26	216.73	38	216.33	219.00	-12	11,373	-0.11%
2019/12/26	37	209.28	19	211.45	208.50	18	11,297	0.16%
2019/12/25	70	211.75	39	211.35	211.50	31	11,741	0.26%
2019/12/24	136.2	198.57	91	201.33	208.00	45.2	11,801	0.38%	大買/
2019/12/23	6	189.08	8	190.13	190.50	-2	11,530	-0.02%
2019/12/20	22	187.20	132	187.11	189.00	-110	11,406	-0.96%	大賣/鉅額交易
2019/12/19	1	183.50	4	184.25	184.00	-3	11,044	-0.03%
2019/12/18	18	184.78	46	183.76	183.50	-28	11,011	-0.25%
2019/12/17	10	186.05	26	186.88	184.50	-16	10,951	-0.15%
2019/12/16	147	186.30	26	186.50	187.00	121	10,887	1.11%	大買/鉅額交易
2019/12/13	6	182.50	7	183.21	183.50	-1	10,801	-0.01%
2019/12/12	5	182.90	4	183.75	182.50	1	10,785	0.01%
2019/12/11	3	182.17	7	184.36	184.00	-4	10,705	-0.04%
2019/12/10	7	182.93	7	182.00	182.50	0	10,605	0.00%
2019/12/09	50	184.60	65	184.14	184.00	-15	10,564	-0.14%
2019/12/06	11	178.55	15	179.53	181.00	-4	10,324	-0.04%
2019/12/05	6	175.67	2	176.50	176.00	4	10,201	0.04%
2019/12/04	22	176.02	23	177.24	175.50	-1	10,186	-0.01%
2019/12/03	19	178.13	32	177.03	177.00	-13	10,186	-0.13%
2019/12/02	9	172.83	4	172.88	173.00	5	9,979	0.05%
2019/11/29	8	172.31	2	170.00	170.00	6	9,953	0.06%
2019/11/28	5	173.60	0	0.00	172.50	5	10,108	0.05%
2019/11/27	3	175.67	8	174.38	176.00	-5	10,466	-0.05%
2019/11/26	15	172.43	10	173.45	171.00	5	10,336	0.05%
2019/11/25	1	166.00	10	167.35	168.50	-9	10,219	-0.09%
2019/11/22	3	163.83	1	163.50	163.50	2	10,157	0.02%
2019/11/21	17	163.09	4	162.75	165.00	13	10,190	0.13%
2019/11/20	5	166.80	3	166.33	165.50	2	10,185	0.02%
2019/11/18	1	166.00	0	0.00	166.00	1	10,204	0.01%
2019/11/15	3	167.17	1	168.00	166.50	2	10,232	0.02%
2019/11/14	36	167.86	36	167.25	168.50	0	10,269	0.00%
2019/11/13	75	168.79	76	170.55	168.00	-1	10,203	-0.01%
2019/11/12	5	162.40	6	162.33	163.50	-1	9,994	-0.01%
2019/11/11	8	163.88	3	167.67	160.00	5	9,943	0.05%
2019/11/08	9	173.00	9	173.00	172.00	0	9,767	0.00%
2019/11/07	9	175.94	1	176.00	175.00	8	9,722	0.08%
2019/11/06	17	180.88	18	183.36	180.50	-1	9,754	-0.01%
2019/11/05	2	182.50	2	182.50	182.00	0	9,853	0.00%
2019/11/04	16	182.03	19	181.47	182.00	-3	9,902	-0.03%
2019/11/01	62	177.79	58	179.09	181.50	4	9,970	0.04%
2019/10/31	17	187.38	31	188.00	183.50	-14	9,818	-0.14%
2019/10/30	16	185.75	11	186.18	187.00	5	9,665	0.05%
2019/10/29	11	184.50	2	187.00	182.00	9	9,595	0.09%
2019/10/28	1	186.50	6	186.00	185.00	-5	9,720	-0.05%
2019/10/25	22	185.52	23	185.02	185.50	-1	9,791	-0.01%
2019/10/24	19	184.92	53	184.72	183.50	-34	9,855	-0.34%
2019/10/23	13	180.62	8	181.25	182.00	5	9,833	0.05%
2019/10/22	10	182.00	5	184.00	182.00	5	9,872	0.05%
2019/10/21	12	184.58	17	185.06	183.50	-5	9,874	-0.05%
2019/10/18	16	182.38	2	182.25	182.50	14	9,840	0.14%
2019/10/17	18	180.72	15	182.30	184.00	3	9,817	0.03%
2019/10/16	19	182.37	2	185.25	179.00	17	9,809	0.17%
2019/10/15	39	187.82	4	188.50	185.50	35	9,670	0.36%
2019/10/14	16	184.47	8	185.06	185.00	8	9,462	0.08%
2019/10/09	39	182.51	40	184.08	180.00	-1	9,319	-0.01%
2019/10/08	8	180.38	15	182.23	181.00	-7	9,103	-0.08%
2019/10/07	65	182.72	73	182.89	183.00	-8	8,885	-0.09%
2019/10/04	8	179.38	100	177.90	178.00	-92	8,757	-1.05%
2019/10/03	8	179.25	9	180.33	179.50	-1	8,774	-0.01%
2019/10/02	106	181.85	7	183.00	182.00	99	8,740	1.13%	大買/
2019/10/01	28	183.38	32	182.67	183.00	-4	8,641	-0.05%
2019/09/27	18	172.56	20	172.75	174.50	-2	8,311	-0.02%
2019/09/26	16	167.31	25	166.88	167.50	-9	8,065	-0.11%
2019/09/25	3	158.17	3	158.50	158.00	0	7,722	0.00%
2019/09/24	2	161.00	1	161.00	159.50	1	7,907	0.01%
2019/09/23	2	162.00	1	163.00	161.50	1	7,927	0.01%
2019/09/20	3	161.83	5	162.80	162.00	-2	7,981	-0.03%
2019/09/19	7	162.43	7	163.43	162.00	0	7,996	0.00%
2019/09/18	6	163.00	9	162.44	163.00	-3	8,082	-0.04%
2019/09/17	38	162.55	42	162.83	161.00	-4	8,147	-0.05%
2019/09/16	4	158.00	2	158.50	159.00	2	8,218	0.02%
2019/09/12	1	160.00	3	159.50	159.50	-2	8,653	-0.02%
2019/09/11	1	157.00	3	158.17	158.00	-2	8,719	-0.02%
2019/09/10	6	156.17	4	156.25	156.50	2	8,749	0.02%
2019/09/09	10	160.15	3	160.33	156.00	7	8,791	0.08%
2019/09/06	57	164.16	63	164.45	163.00	-6	8,755	-0.07%
2019/09/05	79	163.19	80	163.75	162.50	-1	8,689	-0.01%
2019/09/04	46	160.95	44	160.80	161.00	2	8,600	0.02%
2019/09/03	4	159.88	7	160.00	160.00	-3	8,645	-0.03%
2019/09/02	41	160.09	44	161.60	160.00	-3	8,683	-0.03%
2019/08/30	70	153.02	96	157.32	158.00	-26	8,695	-0.30%
2019/08/29	3	147.17	3	148.50	147.50	0	8,440	0.00%
2019/08/28	56	146.17	45	147.53	148.00	11	8,551	0.13%
2019/08/27	20	144.00	1	145.50	144.00	19	8,604	0.22%
2019/08/26	5	144.10	24	144.38	144.50	-19	8,724	-0.22%
2019/08/23	4	148.75	6	148.58	148.50	-2	8,827	-0.02%
2019/08/22	1	146.50	0	0.00	146.00	1	8,935	0.01%
2019/08/21	1	148.00	1	148.00	147.50	0	8,975	0.00%
2019/08/20	7	150.86	1	149.00	149.00	6	9,017	0.07%
2019/08/19	3	148.67	16	147.41	150.00	-13	9,090	-0.14%
2019/08/16	4	144.13	4	144.50	145.00	0	9,146	0.00%
2019/08/15	25	144.14	8	143.94	142.50	17	9,183	0.19%
2019/08/14	2	150.00	6	152.50	149.00	-4	9,207	-0.04%
2019/08/13	7	152.21	2	151.00	150.00	5	9,263	0.05%
2019/08/12	18	152.64	16	153.50	154.00	2	9,326	0.02%
2019/08/08	39	153.18	41	151.87	151.50	-2	9,437	-0.02%
2019/08/07	14	169.86	25	168.94	165.50	-11	9,453	-0.12%
2019/08/06	3	172.67	13	172.04	172.00	-10	9,510	-0.11%
2019/08/05	67	179.11	68	178.38	175.00	-1	9,627	-0.01%
2019/08/02	8	176.19	5	176.60	176.50	3	9,707	0.03%
2019/08/01	65	178.55	60	178.25	180.00	5	9,725	0.05%
2019/07/31	9	176.44	37	176.01	177.00	-28	9,796	-0.29%
2019/07/30	77	178.83	55	179.93	177.00	22	9,848	0.22%
2019/07/29	8	178.19	21	178.43	178.00	-13	9,823	-0.13%
2019/07/26	26	173.42	42	173.89	177.50	-16	9,832	-0.16%
2019/07/25	6	170.58	5	170.70	172.00	1	9,757	0.01%
2019/07/24	104	169.99	105	168.60	168.50	-1	9,869	-0.01%	大買/大賣/
2019/07/23	6	166.67	6	168.17	165.50	0	10,150	0.00%
2019/07/22	11	165.86	19	165.11	165.00	-8	10,210	-0.08%
2019/07/19	10	168.50	15	168.77	169.00	-5	10,352	-0.05%
2019/07/18	9	170.11	2	169.50	168.50	7	10,435	0.07%
2019/07/17	84	173.29	10	173.50	172.50	74	10,519	0.70%
2019/07/16	8	174.00	15	174.23	174.00	-7	10,643	-0.07%
2019/07/15	13	168.65	12	167.88	170.00	1	10,683	0.01%
2019/07/12	12	171.67	3	172.67	172.50	9	10,891	0.08%
2019/07/11	9	172.06	3	174.33	170.50	6	11,136	0.05%
2019/07/10	3	170.67	2	171.25	172.00	1	11,227	0.01%
2019/07/09	74	171.37	72	169.24	168.00	2	11,269	0.02%
2019/07/08	108	178.87	121	176.68	175.50	-13	11,343	-0.11%	大買/大賣/
2019/07/05	36	180.85	28	181.05	180.00	8	11,643	0.07%
2019/07/04	111	178.15	104	180.70	181.00	7	11,724	0.06%	大買/大賣/
2019/07/03	36	173.06	45	173.28	173.50	-9	11,837	-0.08%
2019/07/02	22	171.98	32	171.55	172.00	-10	11,794	-0.08%
2019/07/01	18	169.42	10	169.00	169.50	8	11,839	0.07%
2019/06/28	46	165.26	41	163.55	164.00	5	11,765	0.04%
2019/06/27	6	164.83	1	165.50	164.00	5	12,070	0.04%
2019/06/26	65	162.86	71	163.51	163.00	-6	12,199	-0.05%
2019/06/25	9	165.61	6	164.33	162.50	3	12,310	0.02%
2019/06/24	53	166.87	61	163.48	167.00	-8	12,404	-0.06%
2019/06/21	50	162.75	47	165.05	162.00	3	12,386	0.02%
2019/06/20	19	164.24	37	162.65	165.50	-18	12,365	-0.15%
2019/06/19	14	155.36	11	155.59	155.00	3	12,199	0.02%
2019/06/18	8	153.44	3	153.50	152.00	5	12,204	0.04%
2019/06/17	7	152.93	14	154.11	155.00	-7	12,313	-0.06%
2019/06/14	8	151.75	14	152.11	151.00	-6	12,334	-0.05%
2019/06/13	12	149.63	10	151.00	149.50	2	12,405	0.02%
2019/06/12	44	151.86	43	150.53	152.00	1	12,688	0.01%
2019/06/11	52	149.18	57	150.87	151.00	-5	12,806	-0.04%
2019/06/10	6	148.67	15	149.47	150.00	-9	12,812	-0.07%
2019/06/06	55	148.99	32	151.70	146.50	23	12,917	0.18%
2019/06/05	23	159.98	13	158.46	155.00	10	12,844	0.08%
2019/06/04	55	159.75	55	160.26	158.50	0	12,875	0.00%
2019/06/03	32	157.94	7	159.36	157.00	25	12,920	0.19%
2019/05/31	9	157.89	20	160.38	159.00	-11	12,944	-0.08%
2019/05/30	31	159.32	29	156.69	156.00	2	12,919	0.02%
2019/05/29	69	159.07	75	158.53	160.50	-6	12,979	-0.05%
2019/05/28	3	154.33	6	154.33	156.00	-3	13,367	-0.02%
2019/05/27	6	155.50	4	154.50	153.50	2	13,712	0.01%
2019/05/24	7	158.21	4	156.88	154.00	3	13,955	0.02%
2019/05/23	15	159.83	8	157.63	157.00	7	14,456	0.05%
2019/05/22	2	167.50	5	166.50	164.00	-3	14,594	-0.02%
2019/05/21	7	165.86	10	166.30	167.50	-3	14,954	-0.02%
2019/05/20	9	164.56	8	166.19	163.50	1	15,046	0.01%
2019/05/17	6	164.75	6	165.33	164.00	0	15,252	0.00%
2019/05/16	18	166.00	24	167.02	164.00	-6	15,513	-0.04%
2019/05/15	3	170.00	14	169.54	170.50	-11	15,760	-0.07%
2019/05/14	151	159.40	152	161.39	166.00	-1	16,282	-0.01%	大買/大賣/
2019/05/13	26	169.87	5	170.00	163.00	21	16,483	0.13%
2019/05/10	6	174.92	18	176.81	176.00	-12	16,440	-0.07%
2019/05/09	11	175.41	6	175.33	174.00	5	16,346	0.03%
2019/05/08	15	177.33	12	177.17	180.50	3	16,422	0.02%
2019/05/07	16	181.38	6	181.83	180.50	10	16,671	0.06%
2019/05/06	31	181.29	14	180.86	180.00	17	16,917	0.10%
2019/05/03	22	188.05	19	187.08	187.50	3	16,800	0.02%
2019/05/02	10	186.55	23	188.50	190.00	-13	16,783	-0.08%
2019/04/30	71	185.54	91	186.06	189.00	-20	16,826	-0.12%
2019/04/29	48	192.70	47	194.23	185.00	1	16,806	0.01%
2019/04/26	3	205.17	8	206.81	204.50	-5	16,612	-0.03%
2019/04/25	41	204.34	45	205.16	209.00	-4	16,732	-0.02%
2019/04/24	56	210.98	62	211.70	208.50	-6	16,749	-0.04%
2019/04/23	11	212.55	7	213.07	212.50	4	16,918	0.02%
2019/04/22	9	220.89	7	218.50	218.00	2	16,877	0.01%
2019/04/19	6	222.17	7	224.00	224.00	-1	17,096	-0.01%
2019/04/18	50	229.73	52	225.84	220.50	-2	17,259	-0.01%
2019/04/17	49	224.57	35	225.56	225.00	14	17,397	0.08%
2019/04/16	55	216.15	66	213.11	213.00	-11	17,193	-0.06%
2019/04/15	22	209.82	17	210.53	212.00	5	17,210	0.03%
2019/04/12	69	207.38	2	207.75	206.00	67	17,431	0.38%
2019/04/11	11	208.68	29.1	211.16	207.00	-18.1	17,404	-0.10%
2019/04/10	16	204.66	15	205.13	204.00	1	17,108	0.01%
2019/04/09	25	204.76	31	200.71	206.00	-6	17,053	-0.04%
2019/04/08	8	197.88	22	200.34	195.00	-14	16,913	-0.08%
2019/04/03	33	195.44	19	196.13	196.00	14	17,042	0.08%
2019/04/02	25	192.80	27	193.04	192.00	-2	17,040	-0.01%
2019/04/01	32	193.22	18	193.69	193.00	14	17,076	0.08%
2019/03/29	6	199.25	29	199.16	200.00	-23	16,838	-0.14%
2019/03/28	17	196.35	4	195.75	195.00	13	17,083	0.08%
2019/03/27	6	193.92	17	194.47	197.00	-11	17,277	-0.06%
2019/03/26	13	190.85	20	190.03	190.50	-7	17,363	-0.04%
2019/03/25	17	188.06	15	187.40	188.00	2	17,546	0.01%
2019/03/22	16	194.50	30	194.53	194.50	-14	17,700	-0.08%
2019/03/21	5	190.70	5	190.20	192.00	0	17,885	0.00%
2019/03/20	6	189.67	8	189.88	190.00	-2	18,320	-0.01%
2019/03/19	3	187.67	4	189.13	187.00	-1	18,539	-0.01%
2019/03/18	33	189.29	34	189.81	189.00	-1	19,030	-0.01%
2019/03/15	113	186.15	110	188.21	187.00	3	19,336	0.02%	大買/大賣/
2019/03/14	2	184.75	2	186.00	183.00	0	19,702	0.00%
2019/03/13	2	183.00	11	184.14	185.00	-9	20,134	-0.04%
2019/03/12	6	181.83	6	183.33	180.00	0	20,526	0.00%
2019/03/11	10	177.85	2	179.00	181.00	8	21,051	0.04%
2019/03/08	24	174.73	20	174.28	178.00	4	21,080	0.02%
2019/03/07	14	178.18	24	176.98	178.00	-10	21,465	-0.05%
2019/03/06	4	183.88	7	183.79	183.00	-3	21,878	-0.01%
2019/03/05	20	182.90	21	183.48	182.50	-1	22,386	0.00%
2019/03/04	11	181.73	10	183.70	186.00	1	22,659	0.00%
2019/02/27	53	183.63	86	183.67	181.00	-33	22,734	-0.15%
2019/02/26	99	201.72	89	200.99	194.50	10	22,660	0.04%
2019/02/25	47	199.82	57	200.25	199.00	-10	22,927	-0.04%
2019/02/22	193	199.55	221	198.95	197.00	-28	23,165	-0.12%	大買/大賣/
2019/02/21	46	193.37	12	194.38	197.50	34	23,107	0.15%
2019/02/20	29	195.48	46	195.08	193.00	-17	23,293	-0.07%
2019/02/19	50	188.73	48	189.32	188.50	2	23,828	0.01%
2019/02/18	59	188.58	79	189.42	189.00	-20	24,253	-0.08%
2019/02/15	37	190.00	15	188.50	184.50	22	24,650	0.09%
2019/02/14	85	198.28	46	199.24	195.50	39	24,932	0.16%
2019/02/13	59	194.03	98	194.28	198.50	-39	25,261	-0.15%
2019/02/12	77	178.49	113	178.07	180.50	-36	25,494	-0.14%	大賣/
2019/02/11	17	171.50	19	172.16	171.00	-2	25,993	-0.01%
2019/01/30	20	171.40	11	172.36	171.00	9	26,747	0.03%
2019/01/29	27	170.48	14	171.25	171.50	13	27,304	0.05%
2019/01/28	25	177.10	17	176.71	174.50	8	27,836	0.03%
2019/01/25	23	171.93	211	171.18	175.00	-188	28,164	-0.67%	大賣/鉅額交易
2019/01/24	26	166.50	6	166.58	164.00	20	28,323	0.07%
2019/01/23	9	162.44	19	164.74	166.00	-10	28,942	-0.03%
2019/01/22	9	165.00	7	166.50	163.00	2	29,421	0.01%
2019/01/21	12	168.75	11	169.95	168.00	1	29,895	0.00%
2019/01/18	30	164.85	30	164.17	166.00	0	30,475	0.00%
2019/01/17	39	164.49	31	165.19	162.50	8	30,799	0.03%
2019/01/16	6	162.75	11	163.45	164.00	-5	31,293	-0.02%
2019/01/15	234	160.10	47	160.68	162.50	187	31,574	0.59%	大買/鉅額交易
2019/01/14	57	156.45	61	154.67	156.50	-4	31,733	-0.01%
2019/01/11	78	155.90	96	157.46	155.00	-18	32,236	-0.06%
2019/01/10	55	155.53	42	155.31	154.50	13	32,511	0.04%
2019/01/09	69	152.94	88	154.22	157.50	-19	32,654	-0.06%
2019/01/08	11	146.18	5	146.40	146.00	6	32,780	0.02%
2019/01/07	1	147.00	7	146.79	148.00	-6	33,249	-0.02%
2019/01/04	13	138.08	14	138.64	140.00	-1	33,772	0.00%
2019/01/03	10	148.25	9	152.83	144.50	1	33,796	0.00%
2019/01/02	3	156.50	6	154.83	154.00	-3	34,304	-0.01%
2018/12/28	19	155.82	13	157.58	154.00	6	35,035	0.02%
2018/12/27	0	0.00	4	156.50	156.50	-4	35,617	-0.01%
2018/12/26	23	155.39	18	157.25	149.50	5	35,767	0.01%
2018/12/25	16	153.13	15	154.60	155.00	1	35,793	0.00%
2018/12/24	6	158.75	7	159.00	160.00	-1	36,010	0.00%
2018/12/22	6	157.00	10	157.25	158.00	-4	36,221	-0.01%
2018/12/21	321	156.10	165	152.12	160.00	156	36,796	0.42%	大買/大賣/鉅額交易
2018/12/20	110	160.13	103	159.17	155.50	7	36,824	0.02%	大買/大賣/
2018/12/19	25	164.06	34	163.37	162.00	-9	36,803	-0.02%
2018/12/18	50	160.57	396	160.16	160.50	-346	36,925	-0.94%	大賣/鉅額交易
2018/12/17	344	165.20	73	164.39	165.00	271	37,183	0.73%	大買/鉅額交易
2018/12/14	35	161.14	120	158.62	165.50	-85	37,578	-0.23%	大賣/
2018/12/13	66	164.97	36	167.06	164.00	30	37,772	0.08%
2018/12/12	247	171.85	79	171.89	172.50	168	37,705	0.45%	大買/鉅額交易
2018/12/11	93	166.95	247	167.77	167.50	-154	37,633	-0.41%	大賣/鉅額交易
2018/12/10	198	169.62	174	171.51	167.50	24	37,694	0.06%	大買/大賣/
2018/12/07	45	183.50	69	182.96	184.50	-24	37,629	-0.06%
2018/12/06	45	189.09	29	193.33	183.50	16	37,420	0.04%
2018/12/05	71	202.24	256	201.87	203.50	-185	37,372	-0.50%	大賣/鉅額交易
2018/12/04	167	209.88	162	211.16	210.50	5	37,491	0.01%	大買/大賣/
2018/12/03	6	203.67	12	204.50	206.00	-6	37,334	-0.02%
2018/11/30	30	184.88	33	184.83	187.50	-3	37,672	-0.01%
2018/11/29	239	183.41	190	181.06	179.00	49	37,535	0.13%	大買/大賣/
2018/11/28	484	176.80	208	180.78	178.00	276	37,692	0.73%	大買/大賣/鉅額交易
2018/11/27	11	169.14	18	169.53	172.50	-7	37,412	-0.02%
2018/11/26	17	165.29	22	165.93	167.00	-5	37,304	-0.01%
2018/11/23	53	163.23	52	165.33	162.00	1	37,320	0.00%
2018/11/22	47	171.40	125	171.39	165.50	-78	37,269	-0.21%	大賣/
2018/11/21	187	165.39	41	167.33	172.50	146	37,278	0.39%	大買/鉅額交易
2018/11/20	24	164.85	171	165.18	164.00	-147	37,202	-0.40%	大賣/鉅額交易
2018/11/19	157	168.83	34	167.25	166.50	123	37,144	0.33%	大買/鉅額交易
2018/11/16	50	168.31	161	169.14	165.50	-111	37,004	-0.30%	大賣/鉅額交易
2018/11/15	117	162.28	121	160.73	164.00	-4	36,272	-0.01%	大買/大賣/
2018/11/14	127	158.23	136	159.32	158.00	-9	36,215	-0.02%	大買/大賣/
2018/11/13	20	148.28	21	150.24	157.00	-1	36,005	0.00%
2018/11/12	148	154.26	130	155.36	154.00	18	36,022	0.05%	大買/大賣/
2018/11/09	335	156.04	354	155.99	162.00	-19	35,771	-0.05%	大買/大賣/
2018/11/08	236	157.91	222	157.89	154.00	14	35,269	0.04%	大買/大賣/
2018/11/07	80	147.79	111	145.16	156.00	-31	34,929	-0.09%	大賣/
2018/11/06	108	149.81	100	149.48	142.00	8	34,452	0.02%	大買/
2018/11/05	55	155.67	52	157.61	157.50	3	34,168	0.01%
2018/11/02	172	155.49	157.5	151.22	157.50	14.5	33,749	0.04%	大買/大賣/
2018/11/01	191	133.83	320	138.93	143.50	-129	33,412	-0.39%	大買/大賣/鉅額交易
2018/10/31	160	128.33	111	127.16	130.50	49	33,151	0.15%	大買/大賣/
2018/10/30	208	125.88	211	126.11	119.00	-3	32,659	-0.01%	大買/大賣/
2018/10/29	97.2	129.82	111	127.25	131.50	-13.8	32,563	-0.04%	大賣/
2018/10/26	180	129.87	195	131.60	127.00	-15	32,201	-0.05%	大買/大賣/
2018/10/25	184	130.18	151	132.33	128.50	33	31,833	0.10%	大買/大賣/
2018/10/24	137	146.80	131	147.16	142.50	6	31,832	0.02%	大買/大賣/
2018/10/23	229	160.81	223	159.96	148.50	6	31,323	0.02%	大買/大賣/
2018/10/22	49	159.84	60	158.43	162.00	-11	30,979	-0.04%
2018/10/19	300	166.49	474	164.46	163.00	-174	30,862	-0.56%	大買/大賣/鉅額交易
2018/10/18	392.3	174.84	186	174.96	176.50	206.3	30,534	0.68%	大買/大賣/鉅額交易
2018/10/17	107	176.66	109	178.76	170.50	-2	30,245	-0.01%	大買/大賣/
2018/10/16	196	171.86	185	173.91	171.50	11	30,179	0.04%	大買/大賣/
2018/10/15	349	167.59	178	167.52	168.50	171	30,007	0.57%	大買/大賣/鉅額交易
2018/10/12	262	166.81	467	161.51	165.00	-205	29,748	-0.69%	大買/大賣/鉅額交易
2018/10/11	31	157.15	38	158.18	156.50	-7	29,434	-0.02%
2018/10/09	249	170.70	252	173.36	173.50	-3	29,344	-0.01%	大買/大賣/
2018/10/08	242	172.82	230.5	179.96	172.00	11.6	28,780	0.04%	大買/大賣/
2018/10/05	341.1	187.20	230	198.87	183.00	111.1	28,198	0.39%	大買/大賣/鉅額交易
2018/10/04	128	210.28	224	205.91	203.00	-96	27,748	-0.35%	大買/大賣/
2018/10/03	109	207.21	101	207.25	205.00	8	27,498	0.03%	大買/大賣/
2018/10/02	177	216.42	176	213.66	208.00	1	27,455	0.00%	大買/大賣/
2018/10/01	30	211.45	50.5	211.76	211.50	-20.5	27,457	-0.07%
2018/09/28	72	211.71	47	210.79	213.00	25	27,546	0.09%
2018/09/27	24	220.85	25	220.62	212.00	-1	27,105	0.00%
2018/09/26	19	234.29	21	234.55	227.00	-2	26,961	-0.01%
2018/09/25	139	234.73	15	233.70	234.50	124	27,071	0.46%	大買/鉅額交易
2018/09/21	8	228.44	57	232.25	235.00	-49	27,043	-0.18%
2018/09/20	86	223.02	49	222.29	223.00	37	26,835	0.14%
2018/09/19	142	230.92	136	237.81	221.50	6	26,384	0.02%	大買/大賣/
2018/09/18	60	240.99	44	242.65	234.50	16	26,059	0.06%
2018/09/17	14	252.39	8	252.50	253.00	6	25,760	0.02%
2018/09/14	41	243.32	48	243.56	251.50	-7	25,582	-0.03%
2018/09/13	92.1	237.62	91	247.28	233.50	1.1	25,169	0.00%
2018/09/12	49	239.32	52	239.07	240.50	-3	25,005	-0.01%
2018/09/11	124	248.56	119	248.61	247.00	5	24,883	0.02%	大買/大賣/
2018/09/10	170	241.89	130	242.38	247.00	40	24,401	0.16%	大買/大賣/
2018/09/07	88	247.86	102	248.65	238.00	-14	23,974	-0.06%	大賣/
2018/09/06	232	264.18	116	262.35	256.50	116	23,467	0.49%	大買/大賣/鉅額交易
2018/09/05	109	281.37	162	278.76	267.00	-53	23,089	-0.23%	大買/大賣/
2018/09/04	49.1	279.70	52	282.82	283.50	-2.9	22,846	-0.01%
2018/09/03	108	294.55	92	303.85	283.50	16	22,246	0.07%	大買/
2018/08/31	46	310.42	44	312.47	314.50	2	22,018	0.01%
2018/08/30	37	315.35	38	316.08	312.50	-1	22,071	0.00%
2018/08/29	30.1	309.76	95	307.80	315.00	-64.9	21,949	-0.30%
2018/08/28	157	308.93	143	313.43	303.00	14	21,744	0.06%	大買/大賣/
2018/08/27	283	294.17	172	301.19	308.50	111	21,249	0.52%	大買/大賣/鉅額交易
2018/08/24	107	272.19	116	277.49	280.50	-9	20,990	-0.04%	大買/大賣/
2018/08/23	85	265.25	77	274.30	264.00	8	21,241	0.04%
2018/08/22	88	277.71	99	277.92	275.00	-11	21,312	-0.05%
2018/08/21	98	275.31	76	277.70	282.50	22	21,310	0.10%
2018/08/20	52	267.92	94	265.99	278.50	-42	21,135	-0.20%
2018/08/17	37.1	273.93	100	277.34	261.00	-62.9	21,063	-0.30%
2018/08/16	162	250.19	92	258.68	270.00	70	20,840	0.34%	大買/
2018/08/15	32	245.66	139	243.62	245.50	-107	20,887	-0.51%	大賣/鉅額交易
2018/08/14	85	247.65	96	250.50	252.00	-11	20,817	-0.05%
2018/08/13	129	255.37	117	259.64	244.00	12	20,314	0.06%	大買/大賣/
2018/08/10	112	284.87	99	285.87	271.00	13	19,989	0.07%	大買/
2018/08/09	28	300.27	16	303.56	299.00	12	19,664	0.06%
2018/08/08	55	316.56	57	321.39	295.00	-2	19,452	-0.01%
2018/08/07	7	305.14	19	310.29	320.50	-12	19,197	-0.06%
2018/08/06	20	296.35	18	299.61	291.50	2	18,969	0.01%
2018/08/03	50	300.82	42	306.61	289.00	8	18,863	0.04%
2018/08/02	30	322.62	36	315.38	308.50	-6	18,451	-0.03%
2018/08/01	40	343.34	42	345.06	342.50	-2	18,298	-0.01%
2018/07/31	67	363.49	76	363.98	347.00	-9	17,989	-0.05%
2018/07/30	34	396.96	15	407.90	382.00	19	17,887	0.11%
2018/07/27	58	427.41	59	426.58	424.00	-1	18,156	-0.01%
2018/07/26	78	425.58	74	420.64	420.50	4	18,569	0.02%
2018/07/25	90	397.70	54	396.90	415.00	36	18,642	0.19%
2018/07/24	60.1	381.15	49	377.73	391.00	11.1	18,778	0.06%
2018/07/23	27	351.87	23	357.07	369.50	4	18,700	0.02%
2018/07/20	35	372.41	25	367.50	344.00	10	18,499	0.05%
2018/07/19	72	379.97	69	385.85	382.00	3	18,355	0.02%
2018/07/18	34	403.60	35	406.03	383.50	-1	18,399	-0.01%
2018/07/17	29	402.21	29	400.40	412.00	0	18,211	0.00%
2018/07/16	23	417.39	18	421.42	405.50	5	18,356	0.03%
2018/07/13	21	445.14	20	438.18	435.50	1	18,736	0.01%
2018/07/12	23	411.83	41	415.00	438.00	-18	18,883	-0.10%
2018/07/11	31	402.73	19	398.87	406.50	12	19,266	0.06%
2018/07/10	25	408.94	29	406.00	414.50	-4	19,343	-0.02%
2018/07/09	32	421.72	30	427.08	396.00	2	19,177	0.01%
2018/07/06	71	411.64	64	414.91	410.00	7	18,816	0.04%
2018/07/05	3	434.67	5	429.90	418.00	-2	18,552	-0.01%
2018/07/04	30	445.60	22	447.52	451.50	8	18,560	0.04%
2018/07/03	114	472.99	94	476.28	450.00	20	18,296	0.11%	大買/
2018/07/02	68.1	448.36	67	451.13	458.50	1.1	17,979	0.01%
2018/06/29	38	407.20	37	403.92	417.00	1	17,729	0.01%
2018/06/28	26	381.48	18	383.58	390.00	8	17,478	0.05%
2018/06/27	44	377.24	44	378.97	372.50	0	17,477	0.00%
2018/06/26	20	332.25	35	336.46	358.50	-15	17,256	-0.09%
2018/06/25	14	323.11	14	328.21	326.00	0	17,216	0.00%
2018/06/22	57	332.66	49	335.89	320.50	8	17,293	0.05%
2018/06/21	15	357.33	10	361.45	350.00	5	17,171	0.03%
2018/06/20	40	370.35	41	363.94	357.00	-1	17,200	-0.01%
2018/06/19	8	400.81	2	404.25	394.00	6	17,286	0.03%
2018/06/15	20	406.70	30	404.95	411.00	-10	17,344	-0.06%
2018/06/14	25	401.88	19	403.50	394.00	6	17,317	0.03%
2018/06/13	15	398.63	17	398.85	405.00	-2	17,391	-0.01%
2018/06/12	95.1	406.15	96	418.20	407.00	-0.9	17,416	-0.01%
2018/06/11	40.3	415.41	45	417.22	414.50	-4.7	17,489	-0.03%
2018/06/08	33	414.00	35.6	410.76	407.50	-2.6	17,540	-0.01%
2018/06/07	31	411.16	32	413.39	415.50	-1	17,441	-0.01%
2018/06/06	37	387.50	46	379.71	390.50	-9	17,153	-0.05%
2018/06/05	48	366.54	39	372.79	355.00	9	16,994	0.05%
2018/06/04	32	380.95	35	384.87	378.00	-3	16,800	-0.02%
2018/06/01	30	380.42	29	379.64	378.00	1	16,659	0.01%
2018/05/31	47	385.83	40	391.43	387.50	7	16,539	0.04%
2018/05/30	112	371.85	121	370.39	385.00	-9	15,925	-0.06%	大買/大賣/
2018/05/29	59	371.54	52	366.13	366.50	7	15,659	0.04%
2018/05/28	144	358.39	143	353.31	373.50	1	15,466	0.01%	大買/大賣/
2018/05/25	14	329.18	109	330.91	340.00	-95	15,140	-0.63%	大賣/
2018/05/24	58	296.08	55.3	309.71	314.00	2.7	14,818	0.02%
2018/05/23	118	325.24	109	333.90	306.00	9	14,468	0.06%	大買/大賣/
2018/05/22	28	332.04	26	328.67	340.00	2	13,948	0.01%
2018/05/21	5	291.00	8.4	303.23	309.50	-3.4	13,624	-0.02%
2018/05/18	18	276.81	17	286.03	281.50	1	13,546	0.01%
2018/05/17	8	281.81	2	281.50	281.50	6	13,469	0.04%
2018/05/16	6	313.67	10	314.55	312.50	-4	13,429	-0.03%
2018/05/15	9	300.11	16	304.84	312.50	-7	13,411	-0.05%
2018/05/14	9	279.17	12	284.00	284.50	-3	13,411	-0.02%
2018/05/11	20	262.40	6.9	267.84	259.00	13.1	13,396	0.10%
2018/05/10	2	253.00	3	251.67	261.00	-1	13,388	-0.01%
2018/05/09	5	244.20	19	247.00	246.00	-14	13,324	-0.11%
2018/05/08	23	235.54	7	235.43	232.00	16	13,264	0.12%
2018/05/07	139	243.54	155.2	240.93	249.50	-16.2	13,232	-0.12%	大買/大賣/
2018/05/04	162	227.50	136	231.09	227.00	26	12,909	0.20%	大買/大賣/
2018/05/03	157	221.07	133	205.19	225.00	24	12,582	0.19%	大買/大賣/
2018/05/02	59	204.31	71	196.76	206.00	-12	12,074	-0.10%
2018/04/30	136	188.64	134	190.44	187.50	2	11,809	0.02%	大買/大賣/
2018/04/27	30	187.27	49	182.63	188.00	-19	11,518	-0.16%
2018/04/26	41	172.60	24	175.13	171.00	17	11,358	0.15%
2018/04/25	23	172.74	29	175.81	168.00	-6	11,272	-0.05%
2018/04/24	27	183.09	18	184.97	172.00	9	11,178	0.08%
2018/04/23	0	0.00	17	180.00	180.00	-17	10,937	-0.16%
2018/04/20	26	175.63	8	167.25	164.00	18	10,913	0.16%
2018/04/19	150	176.52	150	172.00	181.00	0	10,651	0.00%	大買/大賣/
2018/04/18	30	157.58	86	161.37	169.00	-56	10,175	-0.55%
2018/04/17	259	153.33	271	152.70	157.50	-12	9,912	-0.12%	大買/大賣/
2018/04/16	47	144.79	18.5	142.66	145.50	28.5	9,297	0.31%
2018/04/13	21	132.48	83	131.94	132.50	-62	9,036	-0.69%
2018/04/12	0	0.00	314	128.87	128.00	-314	8,959	-3.50%	大賣/鉅額交易
2018/04/11	369	133.02	281	129.65	129.00	88	8,959	0.98%	大買/大賣/
2018/04/10	325	129.83	33	127.86	129.50	292	8,925	3.27%	大買/鉅額交易
2018/04/09	13	120.73	10.3	119.07	122.00	2.7	8,811	0.03%
2018/04/03	7	119.07	0	0.00	120.00	7	8,832	0.08%
2018/04/02	62	121.00	62	121.53	121.50	0	8,763	0.00%
2018/03/31	5	121.00	25	119.50	120.00	-20	8,657	-0.23%
2018/03/30	83	122.20	48	121.96	119.00	35	8,711	0.40%
2018/03/29	5	117.50	2	117.00	118.50	3	8,524	0.04%
2018/03/28	2	115.00	20	114.13	115.00	-18	8,432	-0.21%
2018/03/27	12	117.88	2	120.00	119.50	10	8,394	0.12%
2018/03/26	21	111.21	85	112.69	111.00	-64	8,231	-0.78%
2018/03/23	36	115.93	50	114.93	112.50	-14	8,240	-0.17%
2018/03/22	19	119.61	21	122.14	119.50	-2	8,166	-0.02%
2018/03/21	4	112.63	10	112.15	112.50	-6	7,858	-0.08%
2018/03/20	66	110.24	37	109.93	109.50	29	7,735	0.37%
2018/03/19	14	109.82	37	107.99	110.00	-23	7,620	-0.30%
2018/03/16	3	106.83	2	106.25	105.00	1	7,456	0.01%
2018/03/15	98	107.25	10	103.65	106.00	88	7,295	1.21%
2018/03/14	4	99.35	4	100.38	98.50	0	7,094	0.00%
2018/03/13	0	0.00	1	95.10	96.00	-1	6,960	-0.01%
2018/03/12	0	0.00	1	95.00	95.40	-1	6,943	-0.01%
2018/03/09	2	93.05	0	0.00	93.00	2	6,918	0.03%
2018/03/07	1	94.00	3	93.50	93.10	-2	6,963	-0.03%
2018/03/06	2	95.50	5	96.00	95.10	-3	6,992	-0.04%
2018/03/05	12	94.62	31	94.08	93.80	-19	6,990	-0.27%
2018/03/02	12	90.80	1	92.10	91.10	11	6,972	0.16%
2018/03/01	5	88.80	2	88.50	89.90	3	6,982	0.04%
2018/02/27	1	86.30	9	87.24	86.40	-8	7,003	-0.11%
2018/02/26	1	87.10	4	85.85	87.50	-3	7,019	-0.04%
2018/02/23	6	84.70	0	0.00	83.30	6	6,937	0.09%
2018/02/22	1	86.10	1	85.70	85.70	0	6,866	0.00%
2018/02/12	1	84.60	2	84.10	83.60	-1	6,864	-0.01%
2018/02/09	4	82.75	1	84.10	84.20	3	6,924	0.04%
2018/02/08	0	0.00	1	89.60	88.00	-1	6,952	-0.01%
2018/02/07	2	90.20	1	91.40	89.20	1	6,924	0.01%
2018/02/06	5	89.88	0	0.00	87.30	5	6,841	0.07%
2018/02/05	4	93.20	0	0.00	96.20	4	6,701	0.06%
2018/01/31	1	96.00	6	97.93	98.30	-5	6,512	-0.08%
2018/01/30	3	96.47	2	97.55	97.50	1	6,446	0.02%
2018/01/29	0	0.00	1	97.60	98.00	-1	6,372	-0.02%
2018/01/26	0	0.00	1	90.80	92.20	-1	6,257	-0.02%
2018/01/25	7	96.33	3	98.73	95.40	4	6,086	0.07%
2018/01/24	9	98.26	50	97.58	98.30	-41	6,071	-0.68%
2018/01/23	17	101.18	5.3	102.17	100.00	11.7	5,920	0.20%
2018/01/22	2	104.75	2	105.75	108.50	0	5,765	0.00%
2018/01/19	1	105.50	0	0.00	103.00	1	5,632	0.02%
2018/01/18	0	0.00	7	100.99	103.00	-7	5,541	-0.13%
2018/01/17	1	93.10	15	95.41	96.40	-14	5,378	-0.26%
2018/01/16	8	96.65	5	98.76	96.30	3	5,247	0.06%
2018/01/15	6	95.75	128	100.49	96.60	-122	5,072	-2.40%	大賣/鉅額交易
2018/01/12	2	100.75	0	0.00	101.00	2	4,902	0.04%
2018/01/11	1	101.50	1	103.00	102.50	0	4,819	0.00%
2018/01/10	2	104.50	0	0.00	105.00	2	4,689	0.04%
2018/01/05	2	115.75	3	117.33	116.00	-1	4,630	-0.02%
2018/01/04	65	112.56	3	115.33	117.00	62	4,571	1.36%
2018/01/03	3	109.83	3.6	107.92	111.50	-0.6	4,456	-0.01%
2018/01/02	4	102.75	4	103.75	101.50	0	4,329	0.00%

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

華南永昌-中正券商分點個股進出
華南永昌-中正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

華南永昌-中正 券商分點個股進出 華南永昌-中正 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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析