華新科 (2492)-元大-大同券商分點個股進出

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

華新科

(2492)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	104.33	2	105.50	104.00	10	3,792	0.26%
2024/04/18	0	0.00	6	104.67	106.50	-6	3,779	-0.16%
2024/04/17	3	105.50	0	0.00	105.00	3	3,780	0.08%
2024/04/16	11.2	107.27	8	105.88	104.50	3.2	3,764	0.08%
2024/04/15	0	0.00	4	112.13	110.00	-4	3,719	-0.11%
2024/04/12	1	114.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	10	115.50	5	113.50	113.50	5	3,698	0.14%
2024/04/10	10	118.00	2	117.75	117.50	8	3,684	0.22%
2024/04/09	4	117.63	1	117.50	117.50	3	3,712	0.08%
2024/04/08	4	121.25	1	121.00	118.00	3	3,718	0.08%
2024/04/03	13.1	119.43	4	119.63	119.00	9.1	3,669	0.25%
2024/04/02	29.2	123.87	22.2	122.32	120.50	7.1	3,630	0.19%
2024/04/01	20.6	120.27	62.8	118.06	124.00	-42.2	3,358	-1.26%
2024/03/29	33.5	114.09	16	114.84	113.00	17.5	3,016	0.58%
2024/03/28	13	111.65	4.3	112.47	111.50	8.7	2,842	0.31%
2024/03/26	2.1	109.22	4	109.13	109.00	-1.9	2,790	-0.07%
2024/03/25	5	110.70	5	111.00	109.50	0	2,803	0.00%
2024/03/22	5	107.60	5	108.70	109.50	0	2,835	0.00%
2024/03/21	0	0.00	1	109.00	109.00	-1	2,890	-0.03%
2024/03/20	3	108.33	0	0.00	107.00	3	3,059	0.10%
2024/03/19	1	108.00	1	107.50	108.00	0	3,137	0.00%
2024/03/18	1	107.50	0	0.00	107.50	1	3,172	0.03%
2024/03/14	11.3	107.99	3	107.67	107.50	8.3	3,330	0.25%
2024/03/11	1	104.50	0	0.00	104.00	1	3,469	0.03%
2024/03/07	5	105.50	0	0.00	104.50	5	3,746	0.13%
2024/03/05	3.1	108.02	0	0.00	108.00	3.1	4,272	0.07%
2024/03/04	0	0.00	5	110.20	109.00	-5	4,763	-0.10%
2024/03/01	0.1	111.00	1	111.50	110.50	-0.9	4,872	-0.02%
2024/02/29	3.1	111.84	2	111.75	112.00	1.1	4,915	0.02%
2024/02/27	0.1	110.00	0	0.00	108.50	0.1	5,122	0.00%
2024/02/26	0	0.00	2	109.50	111.50	-2	5,182	-0.04%
2024/02/23	2	114.00	2	111.50	111.50	0	5,212	0.00%
2024/02/21	0	113.00	1	113.00	113.00	-1	5,245	-0.02%
2024/02/20	2	113.25	1	112.00	112.50	1	5,234	0.02%
2024/02/19	0	114.50	3	113.83	114.00	-3	5,224	-0.06%
2024/02/15	1	111.50	1	111.00	111.50	0	5,289	0.00%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/02	0	0.00	1	108.50	109.00	-1	5,347	-0.02%
2024/01/31	2	107.50	0	0.00	108.00	2	5,504	0.04%
2024/01/30	1	109.02	0	0.00	108.00	1	5,591	0.02%
2024/01/29	0	0.00	2	110.25	110.50	-2	5,693	-0.04%
2024/01/22	1.1	108.52	2	108.25	108.00	-1	6,635	-0.01%
2024/01/19	3	105.50	1	106.00	107.50	2	6,628	0.03%
2024/01/18	20	107.00	1	106.50	107.00	19	6,594	0.29%
2024/01/17	9.1	109.42	3	107.00	107.00	6.1	6,572	0.09%
2024/01/15	0.1	114.50	0	0.00	114.50	0.1	6,419	0.00%
2024/01/11	1	112.00	0	0.00	112.50	1	6,351	0.02%
2024/01/10	16	112.00	0	0.00	111.50	16	6,356	0.25%
2024/01/09	1	114.00	5	114.00	113.00	-4	6,372	-0.06%
2024/01/08	3.1	114.64	5	114.90	114.00	-1.9	6,387	-0.03%
2024/01/05	1.1	116.53	1	116.50	116.00	0.1	6,411	0.00%
2024/01/04	11	116.68	0	0.00	116.00	11	6,476	0.17%
2024/01/03	16	119.47	0	0.00	118.00	16	6,470	0.25%
2024/01/02	4.1	123.72	1	124.50	121.00	3.1	6,421	0.05%
2023/12/29	31	121.50	0	0.00	123.00	31	6,388	0.49%
2023/12/28	1	123.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	11	122.64	0	0.00	122.00	11	6,349	0.17%
2023/12/26	2.1	122.26	1	122.00	122.50	1.1	6,324	0.02%
2023/12/25	0.1	124.50	1	124.00	124.00	-0.9	6,276	-0.01%
2023/12/22	3	122.67	0	0.00	122.00	3	6,259	0.05%
2023/12/21	0	0.00	0	123.50	123.50	0	6,230	0.00%
2023/12/20	2.1	124.76	0	0.00	124.50	2.1	6,209	0.03%
2023/12/19	4	126.12	0	0.00	125.00	4	6,196	0.06%
2023/12/18	0	128.50	1.1	128.98	128.50	-1.1	6,165	-0.02%
2023/12/15	16.2	130.98	1	131.00	130.50	15.2	6,163	0.25%
2023/12/14	1.3	137.14	2.7	136.98	134.00	-1.4	6,053	-0.02%
2023/12/13	1	132.50	0	0.00	132.50	1	5,999	0.02%
2023/12/12	1	134.96	1.1	133.04	132.00	0	5,991	0.00%
2023/12/11	1	137.47	1	134.99	134.50	0	5,960	0.00%
2023/12/08	2	131.76	15	132.07	132.50	-13	5,858	-0.22%
2023/12/07	1	133.50	0	133.00	133.00	1	5,800	0.02%
2023/12/06	1	135.49	5	134.80	134.00	-4	5,791	-0.07%
2023/12/05	9	140.05	2	142.00	136.50	7	5,742	0.12%
2023/12/04	6	141.17	6.1	142.33	140.50	0	5,676	0.00%
2023/12/01	2.7	142.09	8.7	141.14	140.00	-6.1	5,655	-0.11%
2023/11/30	33.1	138.11	20.1	138.50	136.50	13.1	5,545	0.24%
2023/11/29	15.5	136.40	41	137.91	139.50	-25.5	5,607	-0.45%
2023/11/28	8	126.06	53	125.31	127.00	-45	5,566	-0.81%
2023/11/27	0.1	120.42	0.1	120.00	120.00	0.1	5,470	0.00%
2023/11/24	6	125.74	9.2	126.50	124.00	-3.2	5,395	-0.06%
2023/11/23	5.1	120.82	4	121.63	122.00	1.1	5,097	0.02%
2023/11/22	6	116.17	1	118.50	120.00	5	4,996	0.10%
2023/11/21	1	117.50	0	0.00	116.50	1	4,921	0.02%
2023/11/20	0	116.50	0	0.00	116.00	0	4,900	0.00%
2023/11/17	1	119.49	2	118.00	119.50	-1	4,843	-0.02%
2023/11/16	0	117.50	0	0.00	117.00	0	4,848	0.00%
2023/11/15	2.1	117.04	0	117.50	117.00	2.1	4,832	0.04%
2023/11/14	0	117.37	1.4	116.64	116.50	-1.4	4,799	-0.03%
2023/11/13	0	0.00	1.1	121.00	121.50	-1.1	4,733	-0.02%
2023/11/10	0.1	120.84	1.1	120.52	121.50	-1	4,696	-0.02%
2023/11/09	1	125.00	10	124.50	124.00	-9	4,613	-0.20%
2023/11/08	3	125.16	0	123.00	123.50	3	4,562	0.07%
2023/11/07	9	125.44	2	124.00	124.50	7	4,481	0.16%
2023/11/06	2.4	122.59	7.1	123.28	123.50	-4.6	4,397	-0.11%
2023/11/03	13	121.75	14	122.43	122.00	-1	4,290	-0.02%
2023/11/02	7.1	117.59	58	118.90	118.50	-50.9	4,019	-1.27%
2023/11/01	1.1	112.91	27	114.07	111.00	-25.9	3,663	-0.71%
2023/10/26	1.1	103.50	0	0.00	103.50	1.1	3,399	0.03%
2023/10/25	0	0.00	4	108.00	107.50	-4	3,411	-0.12%
2023/10/20	0	0.00	0.1	103.50	106.50	-0.1	3,405	0.00%
2023/10/17	0	0.00	0	108.00	107.00	0	3,445	0.00%
2023/10/16	8	107.00	8.3	108.48	108.50	-0.3	3,457	-0.01%
2023/10/13	0	0.00	10	107.50	108.00	-10	3,490	-0.29%
2023/10/12	0	0.00	3.2	107.34	108.00	-3.2	3,510	-0.09%
2023/10/04	1.2	99.51	0	0.00	99.30	1.2	3,489	0.03%
2023/10/03	1	100.50	0	0.00	100.50	1	3,477	0.03%
2023/09/26	0	0.00	0	102.00	101.50	0	3,495	0.00%
2023/09/22	0	0.00	2	101.25	103.50	-2	3,520	-0.06%
2023/09/21	1.2	101.38	1	102.50	99.60	0.2	3,548	0.00%
2023/09/20	3	102.83	0	0.00	103.50	3	3,493	0.09%
2023/09/19	5	107.60	2	105.50	106.00	3	3,442	0.09%
2023/09/18	0	0.00	5	109.10	108.00	-5	3,369	-0.15%
2023/09/15	0.2	107.00	0	0.00	108.00	0.2	3,331	0.00%
2023/09/14	0	106.50	4	105.88	107.00	-4	3,297	-0.12%
2023/09/13	2	105.75	1.1	105.98	105.50	1	3,280	0.03%
2023/09/11	0.2	106.00	0	0.00	105.00	0.2	3,251	0.00%
2023/09/08	1	105.00	3	104.67	106.00	-2	3,229	-0.06%
2023/09/07	5	107.00	0.2	109.00	106.50	4.8	3,205	0.15%
2023/09/06	3	108.33	2	109.25	111.00	1	3,129	0.03%
2023/09/05	13	107.12	18.3	108.72	107.50	-5.2	3,044	-0.17%
2023/09/04	35.1	109.24	21.2	107.73	107.00	13.9	2,971	0.47%
2023/09/01	2	104.30	64.7	107.68	108.00	-62.7	2,638	-2.37%
2023/08/31	0.1	96.00	0	0.00	98.60	0.1	2,250	0.00%
2023/08/29	0	0.00	1	94.60	95.80	-1	2,332	-0.04%
2023/08/28	0	0.00	1	94.90	94.90	-1	2,361	-0.04%
2023/08/24	0.1	94.50	2.8	94.98	95.40	-2.7	2,458	-0.11%
2023/08/23	1	96.00	0	0.00	95.50	1	2,473	0.04%
2023/08/22	1	96.30	10	96.40	96.30	-9	2,500	-0.36%
2023/08/18	0	0.00	35	95.39	94.50	-35	2,490	-1.41%
2023/08/17	0	0.00	5	94.20	94.00	-5	2,490	-0.20%
2023/08/11	1	91.50	0	0.00	91.50	1	2,558	0.04%
2023/08/10	21	90.27	25	90.30	90.00	-4	2,589	-0.15%
2023/08/09	0	0.00	1	90.50	90.30	-1	2,610	-0.04%
2023/08/08	5	91.70	0	0.00	91.30	5	2,629	0.19%
2023/08/07	0	0.00	1	92.80	92.70	-1	2,650	-0.04%
2023/08/04	3	93.00	0	0.00	93.00	3	2,678	0.11%
2023/08/02	35	94.09	0	0.00	93.30	35	2,678	1.31%
2023/07/28	0	0.00	1	94.20	95.70	-1	2,962	-0.03%
2023/07/27	2	95.70	0	0.00	95.90	2	2,936	0.07%
2023/07/26	10	93.98	0	0.00	94.00	10	2,922	0.34%
2023/07/24	4	94.40	2	95.50	94.10	2	2,945	0.07%
2023/07/21	1	97.00	1	97.00	97.30	0	2,935	0.00%
2023/07/19	1	100.00	0	0.00	98.50	1	2,970	0.03%
2023/07/18	7	100.51	1	99.90	99.30	6	3,009	0.20%
2023/07/17	11	100.00	0	0.00	100.50	11	2,991	0.37%
2023/07/14	0	0.00	5	97.68	97.90	-5	2,973	-0.17%
2023/07/13	2	96.50	2	98.05	96.40	0	3,004	0.00%
2023/07/11	0	0.00	1	96.60	96.60	-1	3,173	-0.03%
2023/07/06	0.1	95.80	0	0.00	94.80	0.1	3,681	0.00%
2023/07/05	2	96.10	3	97.40	96.10	-1	3,830	-0.03%
2023/07/04	0	0.00	1	96.20	96.60	-1	3,818	-0.03%
2023/07/03	1	96.50	3	96.63	96.50	-2	3,832	-0.05%
2023/06/30	1	95.50	0	0.00	95.40	1	3,864	0.03%
2023/06/29	4	96.63	3	97.42	96.80	1	3,841	0.02%
2023/06/28	21	93.70	24	93.79	93.70	-3	3,778	-0.08%
2023/06/27	2.1	94.25	1	93.60	93.60	1.1	3,781	0.03%
2023/06/21	24	95.47	0	0.00	94.90	24	3,782	0.63%
2023/06/20	0	0.00	1	95.00	94.80	-1	3,767	-0.03%
2023/06/19	2	95.40	0	0.00	95.30	2	3,758	0.05%
2023/06/16	2	95.70	1	95.50	95.80	1	3,753	0.03%
2023/06/15	21	96.70	2	96.85	96.80	19	3,729	0.51%
2023/06/14	0	96.20	0	0.00	95.70	0	3,742	0.00%
2023/06/12	1	94.31	0	0.00	94.80	1	3,752	0.03%
2023/06/08	5	96.42	0	0.00	95.10	5	3,694	0.14%
2023/06/07	0	0.00	1	99.30	99.10	-1	3,651	-0.03%
2023/06/06	1.3	101.61	1	99.00	99.00	0.3	3,634	0.01%
2023/06/05	7	104.57	3	104.50	104.50	4	3,576	0.11%
2023/06/02	0.1	105.00	2	105.50	105.50	-1.9	3,542	-0.05%
2023/06/01	1	102.50	1	103.00	102.50	0	3,538	0.00%
2023/05/31	3.2	103.85	3	103.33	104.00	0.2	3,541	0.01%
2023/05/30	0	99.90	0	0.00	100.00	0	3,488	0.00%
2023/05/26	1	99.90	2	99.35	100.50	-1	3,572	-0.03%
2023/05/25	0.3	99.60	5	99.40	99.50	-4.8	3,578	-0.13%
2023/05/24	0.1	99.60	0	0.00	100.00	0.1	3,610	0.00%
2023/05/23	1	99.80	0	0.00	100.00	1	3,626	0.03%
2023/05/22	0	0.00	1	101.00	100.50	-1	3,656	-0.03%
2023/05/19	3	99.83	1	101.00	98.60	2	3,757	0.05%
2023/05/18	3	99.47	7.6	99.98	100.00	-4.6	3,904	-0.12%
2023/05/17	1	99.40	1	99.60	98.40	0	3,903	0.00%
2023/05/16	0	0.00	5	98.26	98.20	-5	3,933	-0.13%
2023/05/12	3	95.73	0	0.00	95.70	3	3,887	0.08%
2023/05/11	6	97.48	2	98.15	96.60	4	3,945	0.10%
2023/05/10	2	99.45	0	0.00	98.70	2	3,936	0.05%
2023/05/09	1	98.10	4	98.68	99.00	-3	3,924	-0.08%
2023/05/08	14	100.98	6	102.25	99.80	8	3,908	0.20%
2023/05/05	12	100.68	16	100.46	102.00	-4	3,817	-0.10%
2023/05/02	2	95.55	1	95.90	95.90	1	4,090	0.02%
2023/04/28	1	95.10	6	95.65	95.40	-5	4,112	-0.12%
2023/04/27	11	93.55	6	94.15	93.70	5	4,077	0.12%
2023/04/25	1.2	93.15	1	94.80	93.30	0.2	4,030	0.00%
2023/04/24	6	97.38	1	98.70	96.70	5	3,990	0.13%
2023/04/21	4	99.30	4	98.05	97.10	0	3,959	0.00%
2023/04/20	2	103.75	0	0.00	102.00	2	3,892	0.05%
2023/04/19	2	105.00	2	104.50	103.00	0	3,884	0.00%
2023/04/18	2	106.75	1	109.50	106.00	1	3,843	0.03%
2023/04/17	4	107.88	0.2	109.50	107.00	3.8	3,789	0.10%
2023/04/14	7	110.43	7	111.79	110.50	0	3,725	0.00%
2023/04/13	11	110.18	7	110.00	109.00	4	3,574	0.11%
2023/04/12	6	108.92	6	106.42	110.00	0	3,373	0.00%
2023/04/11	6	101.25	3	101.00	102.50	3	3,130	0.10%
2023/04/10	6.3	100.71	10	100.90	100.00	-3.7	3,037	-0.12%
2023/04/07	1.2	94.32	0	0.00	94.70	1.2	2,876	0.04%
2023/04/06	4.1	94.87	0	0.00	94.70	4.1	2,867	0.14%
2023/03/31	3	97.70	5	97.54	96.70	-2	2,850	-0.07%
2023/03/24	1	98.30	0	0.00	98.00	1	2,895	0.03%
2023/03/23	0	0.00	10	95.30	96.20	-10	2,865	-0.35%
2023/03/21	0	0.00	2	94.45	94.20	-2	2,870	-0.07%
2023/03/17	1	93.20	1	93.50	92.90	0	2,906	0.00%
2023/03/16	4	92.48	2	92.75	92.90	2	2,893	0.07%
2023/03/15	11	94.25	1	94.90	94.70	10	2,884	0.35%
2023/03/13	1	93.90	0	0.00	95.00	1	2,909	0.03%
2023/03/09	3	99.60	0	0.00	98.70	3	2,871	0.10%
2023/03/06	0	0.00	5	100.22	102.00	-5	2,805	-0.18%
2023/03/03	1	98.60	3	98.30	97.60	-2	2,749	-0.07%
2023/03/02	1	96.20	1	97.80	95.90	0	2,722	0.00%
2023/03/01	3	97.57	2	96.10	97.10	1	2,690	0.04%
2023/02/24	5	101.00	3	100.50	100.50	2	2,619	0.08%
2023/02/23	4	99.08	2	99.70	101.00	2	2,578	0.08%
2023/02/22	1	98.30	0	0.00	98.10	1	2,553	0.04%
2023/02/21	1	100.50	2	101.50	101.00	-1	2,515	-0.04%
2023/02/20	2	101.00	4	101.38	100.50	-2	2,502	-0.08%
2023/02/17	2	100.45	5	100.36	101.00	-3	2,476	-0.12%
2023/02/16	4.2	98.17	10	98.89	100.50	-5.8	2,360	-0.25%
2023/02/15	3	94.77	1	93.90	93.90	2	2,239	0.09%
2023/02/14	2	94.30	2	94.65	95.70	0	2,217	0.00%
2023/02/13	1	93.10	2	93.10	93.70	-1	2,211	-0.05%
2023/02/10	5	93.26	1	94.20	93.00	4	2,224	0.18%
2023/02/09	4.1	95.59	0	0.00	94.80	4.1	2,220	0.18%
2023/02/08	5	99.10	0	0.00	98.70	5	2,154	0.23%
2023/02/07	1	98.40	0	0.00	98.50	1	2,151	0.05%
2023/02/06	2	99.30	1	100.50	98.70	1	2,182	0.05%
2023/02/03	2	100.25	2	101.25	100.00	0	2,200	0.00%
2023/02/02	2	101.70	8.1	101.02	101.50	-6.1	2,212	-0.28%
2023/02/01	7	94.47	6.5	94.55	98.80	0.5	2,022	0.02%
2023/01/31	2	89.20	0	0.00	89.90	2	1,830	0.11%
2023/01/16	0	0.00	1	85.50	84.50	-1	1,794	-0.06%
2023/01/12	0	0.00	1	85.90	85.80	-1	1,816	-0.06%
2023/01/11	6	85.32	5	85.44	85.60	1	1,832	0.05%
2023/01/09	1	83.50	3	84.93	85.60	-2	1,859	-0.11%
2023/01/06	2.5	81.62	2	82.45	82.40	0.5	1,844	0.03%
2023/01/04	0	0.00	1	80.60	80.90	-1	1,856	-0.05%
2023/01/03	1	78.40	3	79.07	79.20	-2	1,859	-0.11%
2022/12/29	1	77.60	1	78.70	78.20	0	1,880	0.00%
2022/12/27	1	80.20	1	80.60	79.90	0	1,910	0.00%
2022/12/23	1	78.30	2	78.80	78.70	-1	1,957	-0.05%
2022/12/22	0	0.00	5	79.90	79.80	-5	1,986	-0.25%
2022/12/21	1	77.70	0	0.00	77.50	1	1,990	0.05%
2022/12/20	6	79.03	0	0.00	78.00	6	1,984	0.30%
2022/12/16	4	80.88	2	81.25	81.00	2	1,986	0.10%
2022/12/14	2	82.45	2	83.00	83.20	0	1,983	0.00%
2022/12/09	1	82.10	0	0.00	82.10	1	1,964	0.05%
2022/12/08	0	0.00	4	81.83	82.40	-4	1,972	-0.20%
2022/12/05	0	0.00	1	90.20	89.00	-1	1,998	-0.05%
2022/12/01	0.1	88.10	0	0.00	87.90	0.1	1,998	0.01%
2022/11/30	1	87.10	1	87.00	87.30	0	1,984	0.00%
2022/11/17	0.1	87.50	0	0.00	88.40	0.1	2,003	0.00%
2022/11/15	2	88.40	3	87.93	88.40	-1	1,980	-0.05%
2022/11/11	0	0.00	1	89.20	85.60	-1	1,977	-0.05%
2022/11/09	2	84.15	2	84.10	84.10	0	1,921	0.00%
2022/11/07	0.1	81.10	0	0.00	81.40	0.1	1,855	0.01%
2022/11/04	1	80.90	3	81.23	81.70	-2	1,840	-0.11%
2022/11/03	0	0.00	2	79.10	80.60	-2	1,832	-0.11%
2022/11/02	1	79.40	0	0.00	79.50	1	1,824	0.05%
2022/11/01	1	81.20	0	0.00	81.50	1	1,785	0.06%
2022/10/31	0	0.00	8	76.10	79.00	-8	1,729	-0.46%
2022/10/28	5	75.08	1	77.80	73.10	4	1,671	0.24%
2022/10/25	1	77.90	1	76.60	77.00	0	1,637	0.00%
2022/10/24	1	77.20	2	77.05	76.80	-1	1,620	-0.06%
2022/10/21	1	74.00	0	0.00	73.50	1	1,610	0.06%
2022/10/19	1	77.90	0	0.00	78.00	1	1,591	0.06%
2022/10/13	2	73.60	2	71.60	71.90	0	1,593	0.00%
2022/09/30	2	74.35	0	0.00	74.50	2	1,688	0.12%
2022/09/29	0	0.00	1	75.30	75.20	-1	1,690	-0.06%
2022/09/28	4	74.63	0	0.00	73.30	4	1,679	0.24%
2022/09/26	3	78.87	3	77.47	77.00	0	1,720	0.00%
2022/09/23	0	0.00	5	83.50	83.40	-5	1,758	-0.28%
2022/09/14	0	0.00	1	90.60	91.60	-1	1,772	-0.06%
2022/09/13	4	93.03	5	92.92	92.90	-1	1,776	-0.06%
2022/09/12	2	92.95	3	92.83	92.90	-1	1,817	-0.06%
2022/09/08	2	87.35	4	87.88	87.40	-2	1,799	-0.11%
2022/09/07	1	84.30	0	0.00	84.20	1	1,786	0.06%
2022/09/06	0.1	87.40	1	86.10	86.00	-0.9	1,814	-0.05%
2022/09/05	0.1	87.40	1	87.40	87.40	-1	1,820	-0.05%
2022/09/01	3	90.80	0	0.00	90.20	3	1,837	0.16%
2022/08/31	0.1	91.40	0	0.00	93.00	0.1	1,821	0.01%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/25	0	0.00	2	93.70	94.00	-2	1,843	-0.11%
2022/08/23	0	92.40	0	0.00	92.60	0	1,860	0.00%
2022/08/22	1	93.70	1	94.30	93.90	0	1,915	0.00%
2022/08/18	3	92.70	0	0.00	93.40	3	1,949	0.15%
2022/08/17	1	93.70	4	94.08	94.80	-3	1,934	-0.16%
2022/08/16	1	94.10	0	0.00	93.40	1	1,923	0.05%
2022/08/12	0.1	92.00	0.1	92.90	93.50	0	1,913	0.00%
2022/08/11	0.1	91.48	0	0.00	91.50	0.1	1,917	0.01%
2022/08/08	0.1	94.20	0	0.00	94.00	0.1	1,963	0.00%
2022/08/05	0	0.00	1	95.90	96.20	-1	1,966	-0.05%
2022/08/04	6	95.82	4	93.38	94.70	2	2,001	0.10%
2022/08/03	1	96.40	0	0.00	96.40	1	2,033	0.05%
2022/07/27	3	100.33	0	0.00	101.50	3	2,218	0.14%
2022/07/25	2	100.50	0	0.00	102.00	2	2,221	0.09%
2022/07/22	0	0.00	2	101.50	102.00	-2	2,232	-0.09%
2022/07/21	0	0.00	7	100.21	102.50	-7	2,237	-0.31%
2022/07/20	5	100.90	12	100.08	98.80	-7	2,209	-0.32%
2022/07/19	2.4	99.01	0	0.00	99.90	2.4	2,217	0.11%
2022/07/18	2	98.50	0	0.00	99.00	2	2,197	0.09%
2022/07/15	1	96.20	2	96.20	96.30	-1	2,184	-0.05%
2022/07/14	3	94.13	0	0.00	95.90	3	2,225	0.13%
2022/07/12	0	0.00	3	90.33	90.00	-3	2,209	-0.14%
2022/07/11	1	92.80	3.3	91.83	91.50	-2.3	2,197	-0.10%
2022/07/08	1	95.50	0	0.00	94.50	1	2,180	0.05%
2022/07/07	0	0.00	2	90.70	91.40	-2	2,129	-0.09%
2022/07/06	1	88.20	0	0.00	87.60	1	2,123	0.05%
2022/07/05	5	87.90	1	87.00	88.60	4	2,149	0.19%
2022/07/04	1	85.50	1	85.40	85.80	0	2,128	0.00%
2022/07/01	0.1	83.40	0	0.00	82.70	0.1	2,102	0.00%
2022/06/30	0.1	90.10	2	90.10	89.70	-1.9	2,029	-0.09%
2022/06/23	0.1	93.10	0	0.00	93.60	0.1	1,987	0.01%
2022/06/22	0	0.00	5	94.22	93.10	-5	1,977	-0.25%
2022/06/20	3.1	96.72	2	96.10	94.50	1.1	1,961	0.06%
2022/06/17	1	100.50	17	100.88	100.50	-16	1,903	-0.84%
2022/06/16	1	104.50	3	104.00	103.00	-2	1,869	-0.11%
2022/06/14	0	0.00	1.5	107.33	107.50	-1.5	1,882	-0.08%
2022/06/13	3	108.83	5	107.60	107.00	-2	1,903	-0.11%
2022/06/10	12.1	114.29	2	113.50	113.50	10.1	1,898	0.53%
2022/06/08	0	0.00	0.5	119.50	118.00	-0.5	1,893	-0.03%
2022/06/07	3	118.33	2	118.50	118.00	1	1,903	0.05%
2022/06/06	3	120.50	1	119.50	120.00	2	1,916	0.10%
2022/06/02	2	118.50	1	118.50	118.00	1	1,928	0.05%
2022/06/01	1	117.50	1	116.50	116.50	0	1,952	0.00%
2022/05/31	2	115.76	0	0.00	116.00	2	1,951	0.10%
2022/05/30	2	116.25	0	0.00	116.50	2	1,952	0.10%
2022/05/27	0	0.00	1	114.50	116.00	-1	1,899	-0.05%
2022/05/26	0	0.00	1	111.50	111.00	-1	1,893	-0.05%
2022/05/25	0	0.00	1	109.50	111.00	-1	1,904	-0.05%
2022/05/24	1	108.52	0	0.00	108.00	1	1,942	0.05%
2022/05/23	0	0.00	0	111.50	111.50	0	1,969	0.00%
2022/05/20	0.6	112.50	1	112.00	111.50	-0.5	2,002	-0.02%
2022/05/19	1	110.00	0	0.00	111.00	1	2,006	0.05%
2022/05/18	5	114.00	1	115.00	113.00	4	2,013	0.20%
2022/05/17	0	0.00	2	110.75	112.50	-2	1,983	-0.10%
2022/05/13	1	105.50	1	106.00	106.50	0	1,960	0.00%
2022/05/11	1	106.50	5	107.00	107.00	-4	1,937	-0.21%
2022/05/09	3	109.33	0.1	110.00	108.50	2.9	1,890	0.15%
2022/05/05	2	118.00	10	117.75	118.00	-8	1,829	-0.44%
2022/05/04	5	118.20	38	118.08	117.50	-33	1,823	-1.81%
2022/04/27	1.1	117.14	2	118.75	121.00	-0.9	1,787	-0.05%
2022/04/26	1	122.00	0	0.00	121.00	1	1,777	0.06%
2022/04/25	10.2	123.03	2	124.50	121.50	8.2	1,827	0.45%
2022/04/22	1	129.00	0	0.00	129.00	1	1,809	0.06%
2022/04/21	1	131.00	5	130.40	132.00	-4	1,832	-0.22%
2022/04/20	5	129.20	0	0.00	129.00	5	1,853	0.27%
2022/04/15	1	128.50	0	0.00	129.00	1	1,936	0.05%
2022/04/13	0	0.00	1	131.50	132.00	-1	2,013	-0.05%
2022/04/12	1	127.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	12.4	133.82	1	130.00	128.50	11.4	2,361	0.48%
2022/04/07	0	136.50	1	136.00	135.50	-1	2,394	-0.04%
2022/04/06	0	139.50	0	0.00	139.50	0	2,384	0.00%
2022/04/01	0	140.50	0	0.00	141.00	0	2,389	0.00%
2022/03/29	0	140.50	0	0.00	141.00	0	2,473	0.00%
2022/03/25	0	141.50	0	0.00	141.00	0	2,537	0.00%
2022/03/18	5	141.50	0	0.00	144.00	5	2,776	0.18%
2022/03/17	0	0.00	2	142.75	144.50	-2	2,810	-0.07%
2022/03/16	2	137.25	0	0.00	136.00	2	2,793	0.07%
2022/03/15	0	0.00	0.2	138.50	138.50	-0.2	2,798	-0.01%
2022/03/14	0	141.50	0	0.00	141.50	0	2,835	0.00%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/10	0	0.00	20	143.00	142.50	-20	2,981	-0.67%
2022/03/09	0	0.00	28	140.18	139.50	-28	3,012	-0.93%
2022/03/08	1.1	138.14	2	141.00	138.00	-0.9	3,068	-0.03%
2022/03/07	6.1	141.69	6	142.00	142.00	0.1	3,125	0.00%
2022/03/03	0	0.00	1	150.00	150.00	-1	3,658	-0.03%
2022/03/02	1	149.50	0	0.00	151.00	1	3,710	0.03%
2022/03/01	10	151.50	0	0.00	151.00	10	3,751	0.27%
2022/02/25	1	148.00	0	0.00	146.00	1	3,827	0.03%
2022/02/24	5.1	149.35	2.1	148.55	146.50	3	3,894	0.08%
2022/02/23	1.2	151.25	0	0.00	151.50	1.2	3,966	0.03%
2022/02/22	4	152.63	0	0.00	153.50	4	4,041	0.10%
2022/02/17	0.1	158.50	0	0.00	158.50	0.1	4,386	0.00%
2022/02/14	0.1	155.60	0	0.00	154.50	0.1	4,496	0.00%
2022/02/10	1	159.00	2	158.50	158.50	-1	4,635	-0.02%
2022/02/08	0.1	156.50	0	0.00	156.50	0.1	4,725	0.00%
2022/01/26	1	151.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	0.1	152.31	0	0.00	151.00	0.1	5,207	0.00%
2022/01/21	0	156.00	0	0.00	155.50	0	5,227	0.00%
2022/01/19	2	156.50	2	156.50	156.50	0	5,293	0.00%
2022/01/18	0	0.00	1	158.00	157.50	-1	5,301	-0.02%
2022/01/17	1	158.00	1	157.00	157.00	0	5,263	0.00%
2022/01/14	20	151.00	0.5	151.50	154.50	19.6	5,266	0.37%
2022/01/13	2	154.25	1	155.50	154.50	1	5,271	0.02%
2022/01/12	5	157.00	4.8	157.53	156.00	0.2	5,279	0.00%
2022/01/11	2.3	161.84	2	161.50	160.50	0.3	5,269	0.01%
2022/01/07	6.2	168.65	1	167.00	167.00	5.2	5,231	0.10%
2022/01/06	4	171.00	2	172.00	171.50	2	5,233	0.04%
2022/01/05	7.2	173.72	6	175.50	173.00	1.2	5,265	0.02%
2022/01/04	4.3	176.10	9.1	177.61	177.00	-4.7	5,217	-0.09%
2022/01/03	0.1	168.00	12	170.54	171.00	-11.9	4,972	-0.24%
2021/12/30	1.4	167.00	1	166.50	167.00	0.4	4,978	0.01%
2021/12/29	17	166.50	2	166.50	166.50	15	5,008	0.30%
2021/12/28	21	168.21	0	0.00	167.50	21	5,039	0.42%
2021/12/27	21	166.74	1	168.00	167.00	20	5,057	0.40%
2021/12/23	4	169.50	0	0.00	169.00	4	5,131	0.08%
2021/12/22	1	169.00	0	0.00	169.00	1	5,181	0.02%
2021/12/20	1	165.00	2	166.25	165.00	-1	5,171	-0.02%
2021/12/17	0.1	167.00	1	166.00	166.50	-0.9	5,157	-0.02%
2021/12/16	0	0.00	2	167.50	166.00	-2	5,136	-0.04%
2021/12/15	3	166.67	4	168.50	167.50	-1	5,114	-0.02%
2021/12/14	5	161.20	5	163.40	162.50	0	5,024	0.00%
2021/12/13	3	162.67	3	162.17	162.00	0	5,000	0.00%
2021/12/10	1	164.00	1	164.00	164.00	0	4,978	0.00%
2021/12/08	3	164.52	3	165.17	164.00	0	4,937	0.00%
2021/12/07	5.2	165.21	5	164.30	164.00	0.2	4,901	0.00%
2021/12/06	6	169.92	0	0.00	169.00	6	4,809	0.12%
2021/12/03	34	172.41	5	172.80	172.50	29	4,804	0.60%
2021/12/02	6.2	173.94	5	172.10	171.00	1.2	4,774	0.03%
2021/12/01	5	174.30	6	175.50	174.50	-1	4,705	-0.02%
2021/11/30	9	176.61	5	175.90	173.50	4	4,614	0.09%
2021/11/29	1.1	176.14	1	174.00	176.00	0.1	4,155	0.00%
2021/11/26	8	174.50	2	177.75	173.00	6	4,068	0.15%
2021/11/25	0	0.00	5	178.60	178.50	-5	4,027	-0.12%
2021/11/24	5.1	177.81	6	178.25	179.50	-0.9	3,993	-0.02%
2021/11/23	30.1	180.72	6	180.75	180.00	24.1	3,928	0.61%
2021/11/22	18	182.86	3	181.66	183.50	15	3,864	0.39%
2021/11/19	18	176.14	11.2	177.10	177.50	6.8	3,775	0.18%
2021/11/18	7.1	174.65	5	173.61	175.00	2.1	3,691	0.06%
2021/11/17	5.2	168.76	34.2	166.68	171.00	-29	3,533	-0.82%
2021/11/16	4	160.50	0	0.00	160.50	4	3,392	0.12%
2021/11/15	1	158.50	6	159.58	160.00	-5	3,437	-0.15%
2021/11/12	1.1	155.05	0	0.00	154.50	1.1	3,408	0.03%
2021/11/11	2.1	157.76	1	157.00	156.50	1.1	3,375	0.03%
2021/11/10	4.2	159.74	2	158.75	159.00	2.2	3,368	0.07%
2021/11/09	5	155.71	5	156.40	159.00	0	3,360	0.00%
2021/11/08	3	150.67	3	151.33	151.50	0	3,263	0.00%
2021/11/05	8	154.44	8	155.94	154.00	0	3,245	0.00%
2021/11/04	22	161.00	8	158.57	157.50	14	3,204	0.44%
2021/11/03	5	154.91	16	155.94	158.00	-11	2,986	-0.37%
2021/11/02	10.1	145.06	0	0.00	144.00	10.1	2,795	0.36%
2021/10/29	1	151.00	0	0.00	151.00	1	2,726	0.04%
2021/10/28	1	154.00	1	153.50	153.50	0	2,728	0.00%
2021/10/27	3	149.67	2	151.50	151.50	1	2,699	0.04%
2021/10/26	1	151.97	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	2	150.75	151.50	-2	2,686	-0.07%
2021/10/22	0	0.00	3	148.00	149.00	-3	2,717	-0.11%
2021/10/20	0	0.00	4	147.50	147.50	-4	2,728	-0.15%
2021/10/19	0	0.00	3	144.83	145.00	-3	2,729	-0.11%
2021/10/18	2	144.00	0	0.00	143.00	2	2,767	0.07%
2021/10/15	0.1	144.50	1	145.00	146.00	-0.9	2,798	-0.03%
2021/10/14	1	142.00	3	141.67	142.00	-2	2,803	-0.07%
2021/10/13	0	139.50	2	138.75	138.50	-2	2,790	-0.07%
2021/10/08	5	148.81	3	149.17	148.00	2	2,757	0.07%
2021/10/07	5	147.50	8	149.94	150.00	-3	2,769	-0.11%
2021/10/06	0	144.50	5	144.00	143.50	-5	2,748	-0.18%
2021/10/05	6	147.51	0	0.00	149.00	6	2,729	0.22%
2021/10/04	1	148.00	1	147.50	146.00	0	2,731	0.00%
2021/10/01	28	150.36	6	148.00	149.50	22	2,788	0.79%
2021/09/30	5	153.00	0	0.00	153.00	5	2,839	0.18%
2021/09/29	3	151.67	0	0.00	155.00	3	2,848	0.11%
2021/09/28	2	159.75	2	157.50	158.00	0	2,819	0.00%
2021/09/27	1.1	165.02	0	0.00	163.50	1.1	2,851	0.04%
2021/09/22	2	165.00	0	0.00	165.00	2	3,268	0.06%
2021/09/17	0	0.00	4	169.50	170.50	-4	3,270	-0.12%
2021/09/15	4	168.25	0	0.00	167.50	4	3,294	0.12%
2021/09/14	4	173.88	2	174.50	172.00	2	3,316	0.06%
2021/09/13	2	173.25	0	0.00	172.50	2	3,344	0.06%
2021/09/10	5	172.00	3	173.33	175.00	2	3,390	0.06%
2021/09/09	7	173.93	0	0.00	174.00	7	3,462	0.20%
2021/09/08	6	175.92	4	177.63	175.00	2	3,557	0.06%
2021/09/07	0	0.00	2	179.50	178.50	-2	3,636	-0.06%
2021/09/06	1	180.50	0	0.00	179.50	1	3,797	0.03%
2021/09/03	2	182.50	6	182.00	182.00	-4	3,848	-0.10%
2021/09/02	4	182.38	0	0.00	181.00	4	3,903	0.10%
2021/09/01	4	185.88	10	185.35	186.50	-6	3,923	-0.15%
2021/08/31	4.1	181.97	0	0.00	180.50	4.1	3,923	0.10%
2021/08/27	2	190.50	18	189.25	189.00	-16	3,972	-0.40%
2021/08/26	7	185.29	4	186.50	185.00	3	3,958	0.08%
2021/08/25	3	188.00	14	187.14	188.50	-11	4,002	-0.27%
2021/08/23	7.1	182.30	0	0.00	183.00	7.1	4,131	0.17%
2021/08/20	0	0.00	2	178.00	178.00	-2	4,185	-0.05%
2021/08/19	2	179.02	3	180.50	177.00	-1	4,218	-0.02%
2021/08/18	1	182.50	1	187.00	190.00	0	4,193	0.00%
2021/08/17	0	187.50	2	185.75	183.50	-2	4,289	-0.05%
2021/08/16	4	185.75	2	186.00	188.00	2	4,359	0.05%
2021/08/13	3	190.67	2	188.50	188.00	1	4,494	0.02%
2021/08/12	5	195.50	0	0.00	195.00	5	4,504	0.11%
2021/08/11	2	194.50	7	197.14	194.50	-5	4,575	-0.11%
2021/08/10	3	198.51	4	200.00	197.50	-1	4,678	-0.02%
2021/08/09	2	202.00	0	0.00	201.00	2	4,792	0.04%
2021/08/06	2	205.00	21	204.00	204.50	-19	4,976	-0.38%
2021/08/05	2	208.00	3	208.17	208.00	-1	5,084	-0.02%
2021/08/04	0.1	207.00	0	0.00	206.00	0.1	5,323	0.00%
2021/08/03	3	207.00	1	206.50	206.50	2	5,482	0.04%
2021/08/02	0	208.00	9	207.06	209.00	-9	5,536	-0.16%
2021/07/30	2	201.50	0	0.00	200.00	2	5,638	0.04%
2021/07/29	1	202.00	5.3	204.53	204.50	-4.3	5,703	-0.08%
2021/07/28	4	199.75	2	202.25	203.50	2	5,801	0.03%
2021/07/27	5	206.70	3	209.50	205.50	2	5,906	0.03%
2021/07/26	4	209.63	0	0.00	209.50	4	5,999	0.07%
2021/07/23	6	209.17	2	212.00	209.00	4	6,005	0.07%
2021/07/22	2	210.75	10	211.35	210.50	-8	6,007	-0.13%
2021/07/21	3	206.00	2	209.75	205.00	1	5,973	0.02%
2021/07/20	3	206.50	4	206.63	206.50	-1	5,962	-0.02%
2021/07/19	4	210.01	2	210.00	211.00	2	5,973	0.03%
2021/07/16	2	213.50	0	0.00	214.00	2	6,002	0.03%
2021/07/15	3	215.16	2	214.50	215.50	1	6,041	0.02%
2021/07/14	1	215.00	5	216.50	214.50	-4	6,130	-0.07%
2021/07/13	9	214.78	1	216.00	213.00	8	6,161	0.13%
2021/07/12	2	212.75	0	0.00	211.50	2	6,178	0.03%
2021/07/09	1	211.02	1.1	211.05	211.00	-0.1	6,205	0.00%
2021/07/08	7	213.94	5	215.50	213.50	2	6,299	0.03%
2021/07/07	7	216.57	6	219.75	218.00	1	6,299	0.02%
2021/07/06	1.1	217.32	9	215.44	216.00	-7.9	6,251	-0.13%
2021/07/02	10	209.40	0	0.00	211.00	10	6,464	0.15%
2021/07/01	18	216.83	2	215.00	214.00	16	6,527	0.25%
2021/06/30	24	215.88	6.1	221.49	227.50	18	6,425	0.28%
2021/06/29	17	217.35	30.1	217.29	213.50	-13.1	6,349	-0.21%
2021/06/28	13	212.88	2	212.50	213.00	11	6,298	0.17%
2021/06/25	2	212.00	8	213.00	212.50	-6	6,372	-0.09%
2021/06/24	2	211.75	0	0.00	211.00	2	6,402	0.03%
2021/06/23	8	210.75	10	210.75	212.00	-2	6,544	-0.03%
2021/06/22	4	207.25	1	210.49	206.00	3	6,625	0.05%
2021/06/21	7	207.64	1.1	208.95	207.00	5.9	6,642	0.09%
2021/06/18	8	214.25	0	0.00	213.50	8	6,653	0.12%
2021/06/17	3.2	218.28	36	211.42	217.00	-32.8	6,663	-0.49%
2021/06/16	9	213.01	0	0.00	212.50	9	6,656	0.14%
2021/06/15	9	215.11	16	215.66	218.00	-7	6,683	-0.10%
2021/06/11	2	207.00	2	209.25	207.00	0	6,593	0.00%
2021/06/10	0	0.00	5	206.20	207.50	-5	6,805	-0.07%
2021/06/09	5	204.40	2	206.00	205.50	3	6,867	0.04%
2021/06/08	0	0.00	1	203.00	203.00	-1	7,029	-0.01%
2021/06/07	1	199.00	1	201.00	199.50	0	7,359	0.00%
2021/06/04	1	201.00	0	0.00	202.00	1	7,451	0.01%
2021/06/03	0	0.00	1	206.50	206.00	-1	7,585	-0.01%
2021/06/02	9	206.89	1	204.50	204.50	8	7,708	0.10%
2021/06/01	1	209.00	2	210.50	210.50	-1	7,761	-0.01%
2021/05/31	12	208.46	3	207.67	210.00	9	7,814	0.12%
2021/05/28	3	207.00	1	207.00	207.50	2	7,883	0.03%
2021/05/27	2	202.50	2	202.00	201.00	0	7,949	0.00%
2021/05/26	6	203.92	4	204.38	205.50	2	8,207	0.02%
2021/05/25	2	204.75	3	202.83	204.50	-1	8,404	-0.01%
2021/05/24	0	0.00	11	195.27	198.50	-11	8,596	-0.13%
2021/05/21	11	192.50	7	199.21	192.00	4	8,846	0.05%
2021/05/20	7	189.57	0	0.00	189.50	7	9,074	0.08%
2021/05/19	4	191.00	5	191.30	192.50	-1	9,315	-0.01%
2021/05/18	6	191.83	5	192.90	194.50	1	9,625	0.01%
2021/05/17	0	0.00	12	181.33	184.00	-12	9,952	-0.12%
2021/05/14	31	204.42	25	201.54	195.00	6	9,886	0.06%
2021/05/13	2	193.00	2	193.50	191.50	0	9,736	0.00%
2021/05/12	5	198.70	43	199.32	190.00	-38	9,752	-0.39%
2021/05/11	12	208.66	520	204.84	205.00	-508	9,599	-5.29%	大賣/鉅額交易
2021/05/10	3	226.00	1	222.00	222.00	2	9,569	0.02%
2021/05/07	4	228.63	6	228.08	231.00	-2	9,587	-0.02%
2021/05/06	5	215.70	4	217.88	218.00	1	9,553	0.01%
2021/05/05	14	220.00	9	214.50	214.00	5	9,563	0.05%
2021/05/04	15	225.56	70	234.23	224.00	-55	9,753	-0.56%
2021/05/03	81	230.88	1	228.50	228.50	80	9,876	0.81%
2021/04/29	2	244.50	0.1	243.50	242.50	1.9	9,839	0.02%
2021/04/28	3	244.00	0	0.00	244.00	3	9,898	0.03%
2021/04/27	0	245.00	2	246.25	246.00	-2	10,010	-0.02%
2021/04/26	11	245.00	1	247.50	244.50	10	10,064	0.10%
2021/04/23	3	245.00	2	244.00	244.00	1	10,141	0.01%
2021/04/22	6	246.58	9	243.56	240.50	-3	10,322	-0.03%
2021/04/21	22	249.50	0.1	249.00	248.00	21.9	10,562	0.21%
2021/04/20	17	252.44	5	255.70	251.50	12	10,762	0.11%
2021/04/19	6.3	249.68	127	250.17	250.00	-120.7	10,855	-1.11%	大賣/鉅額交易
2021/04/16	17.1	244.63	16	246.59	246.50	1.1	11,082	0.01%
2021/04/15	7	244.79	8	244.50	245.00	-1	11,601	-0.01%
2021/04/14	137	243.52	13	243.62	243.00	124	11,708	1.06%	大買/鉅額交易
2021/04/13	24	247.96	1	253.50	246.50	23	11,803	0.19%
2021/04/12	2	252.25	4	251.13	250.50	-2	11,900	-0.02%
2021/04/09	5.3	255.41	1	261.50	254.50	4.3	11,928	0.04%
2021/04/08	16.1	261.91	208	264.06	261.00	-191.9	11,979	-1.60%	大賣/鉅額交易
2021/04/07	12	256.63	15	257.80	259.50	-3	11,879	-0.03%
2021/04/06	7.4	254.49	2	254.50	255.50	5.4	11,910	0.05%
2021/04/01	11	250.73	10	251.95	253.50	1	11,983	0.01%
2021/03/31	7.1	251.78	4	250.25	249.50	3.1	12,063	0.03%
2021/03/30	18	254.50	8	255.63	253.50	10	12,483	0.08%
2021/03/29	0	0.00	1	252.00	251.50	-1	12,555	-0.01%
2021/03/26	6	248.92	215	247.81	252.50	-209	12,624	-1.66%	大賣/鉅額交易
2021/03/25	227	243.82	2	241.50	241.50	225	12,686	1.77%	大買/鉅額交易
2021/03/24	1	248.00	1	251.50	248.00	0	12,729	0.00%
2021/03/23	4	252.63	5	250.80	249.00	-1	12,952	-0.01%
2021/03/22	11	248.18	6	252.00	253.00	5	13,122	0.04%
2021/03/19	110	247.05	53.1	249.14	249.00	56.9	13,449	0.42%	大買/
2021/03/18	60	252.73	7	252.57	252.00	53	13,616	0.39%
2021/03/17	4.1	258.04	3.1	258.13	255.50	1	14,218	0.01%
2021/03/16	29	263.57	48	264.76	259.00	-19	15,136	-0.13%
2021/03/15	3	252.83	7.1	256.64	259.00	-4.1	15,560	-0.03%
2021/03/12	264.1	258.70	33	256.02	254.00	231.1	15,567	1.48%	大買/鉅額交易
2021/03/11	430	256.75	67.1	256.35	258.00	362.9	15,712	2.31%	大買/鉅額交易
2021/03/10	14.1	240.69	12	239.29	238.50	2.1	15,488	0.01%
2021/03/09	5.1	241.21	1	245.00	242.00	4.1	15,556	0.03%
2021/03/08	8	243.64	1	251.50	240.50	7	15,530	0.05%
2021/03/05	3	248.67	10	250.60	249.00	-7	15,774	-0.04%
2021/03/04	11	255.00	15.1	254.28	254.00	-4.1	15,815	-0.03%
2021/03/03	10.2	256.02	13	258.96	260.50	-2.8	15,784	-0.02%
2021/03/02	13	257.62	25.1	253.53	251.00	-12.1	15,690	-0.08%
2021/02/26	35	257.77	27.1	260.26	254.00	7.9	15,887	0.05%
2021/02/25	35	272.23	43.2	273.69	269.00	-8.2	15,906	-0.05%
2021/02/24	57.1	277.00	21.3	277.86	271.50	35.8	15,768	0.23%
2021/02/23	189.2	283.42	297	286.59	289.00	-107.8	15,814	-0.68%	大買/大賣/鉅額交易
2021/02/22	147.1	283.26	32	278.91	279.00	115.1	15,578	0.74%	大買/鉅額交易
2021/02/19	23.1	259.92	21	263.19	265.00	2.1	15,256	0.01%
2021/02/18	34.5	259.76	136	261.36	255.50	-101.5	15,043	-0.67%	大賣/鉅額交易
2021/02/17	328	256.21	457.5	251.48	259.50	-129.5	14,819	-0.87%	大買/大賣/鉅額交易
2021/02/05	5.4	235.56	5	235.10	236.00	0.4	14,448	0.00%
2021/02/04	6.3	233.30	3	235.17	232.50	3.3	14,569	0.02%
2021/02/03	0.5	237.00	38	235.25	237.00	-37.5	14,672	-0.26%
2021/02/02	20.2	231.84	1	233.00	232.50	19.2	14,724	0.13%
2021/02/01	1.3	227.50	3	227.83	229.00	-1.7	14,787	-0.01%
2021/01/29	8	228.38	26.1	230.27	220.50	-18.1	14,800	-0.12%
2021/01/28	18	226.75	14	229.36	227.00	4	14,910	0.03%
2021/01/27	63	232.24	4	233.00	233.00	59	15,379	0.38%
2021/01/26	31.1	239.59	260	243.18	232.00	-228.9	15,864	-1.44%	大賣/鉅額交易
2021/01/25	22	238.95	15.2	239.30	239.00	6.8	15,610	0.04%
2021/01/22	12	230.63	30	229.93	231.50	-18	15,424	-0.12%
2021/01/21	34	227.63	1	229.00	228.00	33	15,383	0.21%
2021/01/20	49	229.52	33	227.00	225.50	16	15,360	0.10%
2021/01/19	1	234.50	10	233.50	234.50	-9	15,332	-0.06%
2021/01/18	4	232.00	9	226.89	233.50	-5	15,348	-0.03%
2021/01/15	216	237.29	84.8	233.15	232.00	131.2	15,245	0.86%	大買/鉅額交易
2021/01/14	32	235.36	30	237.18	240.00	2	15,066	0.01%
2021/01/13	1	240.00	18.2	238.08	238.50	-17.2	14,801	-0.12%
2021/01/12	270.1	233.40	20	241.00	232.50	250.1	14,567	1.72%	大買/鉅額交易
2021/01/11	16	242.03	5	243.50	242.00	11	14,368	0.08%
2021/01/08	532.2	234.44	618	239.85	238.50	-85.8	14,159	-0.61%	大買/大賣/
2021/01/07	4	229.25	5	231.10	230.50	-1	13,599	-0.01%
2021/01/06	7	228.93	8	229.13	224.00	-1	13,473	-0.01%
2021/01/05	15.1	234.06	11	233.41	233.00	4.1	13,324	0.03%
2021/01/04	0	0.00	6	229.08	230.00	-6	13,194	-0.05%
2020/12/31	8	230.75	10	231.00	230.50	-2	13,151	-0.02%
2020/12/30	62	226.55	45	227.40	228.50	17	13,011	0.13%
2020/12/29	8	225.69	66	222.02	224.50	-58	12,945	-0.45%
2020/12/28	62	221.81	6	220.17	222.50	56	12,863	0.44%
2020/12/25	12	222.67	7	223.64	223.00	5	12,777	0.04%
2020/12/24	288.3	230.13	260.7	228.05	227.00	27.6	12,763	0.22%	大買/大賣/
2020/12/23	10	219.75	1	217.00	220.50	9	12,322	0.07%
2020/12/22	11	222.41	18	220.89	215.50	-7	12,237	-0.06%
2020/12/21	30	217.28	9.1	216.16	221.50	20.9	12,204	0.17%
2020/12/18	1	223.00	4.1	223.69	222.50	-3.1	12,012	-0.03%
2020/12/17	25.3	224.67	13	225.66	230.00	12.3	11,871	0.10%
2020/12/16	31.2	230.40	20	231.48	230.50	11.2	11,616	0.10%
2020/12/15	17.2	227.37	27	227.26	223.00	-9.8	11,399	-0.09%
2020/12/14	23.1	239.67	9.1	238.94	237.50	14	11,035	0.13%
2020/12/11	32.2	240.75	31	242.68	242.00	1.2	10,796	0.01%
2020/12/10	43	236.05	204	231.08	235.00	-161	10,109	-1.59%	大賣/鉅額交易
2020/12/09	351	227.66	197.2	227.92	230.00	153.8	9,196	1.67%	大買/大賣/鉅額交易
2020/12/08	8	210.13	11	209.23	209.50	-3	8,527	-0.04%
2020/12/07	24	207.65	8	211.00	208.50	16	8,444	0.19%
2020/12/04	25	201.70	34	201.91	203.00	-9	8,179	-0.11%
2020/12/03	12	202.04	3	201.83	201.50	9	8,149	0.11%
2020/12/02	4	199.01	4	199.63	199.00	0	7,986	0.00%
2020/12/01	21	202.17	33	200.58	202.00	-12	7,892	-0.15%
2020/11/30	2	194.01	13	195.54	194.50	-11	7,538	-0.15%
2020/11/27	2	191.00	0	0.00	192.00	2	7,410	0.03%
2020/11/26	1	187.00	1	188.00	188.50	0	7,376	0.00%
2020/11/25	6	187.75	24	189.21	184.50	-18	7,356	-0.24%
2020/11/24	24	196.08	48.1	194.91	191.50	-24.1	7,075	-0.34%
2020/11/23	44	192.44	5	193.00	193.50	39	6,789	0.57%
2020/11/20	22.1	193.99	25	194.68	191.50	-2.9	6,696	-0.04%
2020/11/19	7	189.64	31	189.00	189.00	-24	6,377	-0.38%
2020/11/18	3	188.50	11	187.09	187.50	-8	6,377	-0.13%
2020/11/17	13	187.54	21	188.36	187.00	-8	6,428	-0.12%
2020/11/16	21	189.69	3	189.16	188.00	18	6,612	0.27%
2020/11/13	14	184.43	18	186.56	187.00	-4	6,632	-0.06%
2020/11/12	3	187.67	6	187.92	185.00	-3	6,658	-0.05%
2020/11/11	7	185.21	50	185.08	186.00	-43	6,606	-0.65%
2020/11/10	14	182.39	5	184.00	182.00	9	6,482	0.14%
2020/11/09	3	182.00	6	182.83	182.50	-3	6,362	-0.05%
2020/11/06	9	179.50	4	179.75	178.00	5	6,352	0.08%
2020/11/05	45	179.07	2	177.50	179.00	43	6,388	0.67%
2020/11/04	34	181.37	290	182.08	181.00	-256	6,223	-4.11%	大賣/鉅額交易
2020/11/03	290	181.17	35	178.44	181.50	255	5,801	4.40%	大買/鉅額交易
2020/11/02	0	0.00	1	165.00	165.00	-1	5,313	-0.02%
2020/10/30	1	165.50	0	0.00	163.50	1	5,458	0.02%
2020/10/29	1	162.50	0	0.00	162.00	1	5,439	0.02%
2020/10/28	1	163.00	1	163.50	163.50	0	5,538	0.00%
2020/10/27	5	164.10	3	165.17	165.00	2	5,539	0.04%
2020/10/26	2	165.25	13	163.69	166.50	-11	5,445	-0.20%
2020/10/23	1	161.50	0	0.00	161.50	1	5,402	0.02%
2020/10/22	1	160.50	3	161.50	161.50	-2	5,545	-0.04%
2020/10/20	0	0.00	10	162.00	161.50	-10	5,642	-0.18%
2020/10/16	3	162.17	2	163.00	161.00	1	5,802	0.02%
2020/10/14	1.4	162.00	0	0.00	161.00	1.4	5,790	0.02%
2020/10/13	0.1	162.50	5	162.50	162.00	-4.9	5,807	-0.08%
2020/10/08	12	161.46	1	163.00	161.00	11	5,769	0.19%
2020/10/07	0	0.00	3	159.50	159.00	-3	5,777	-0.05%
2020/10/06	0.2	161.00	0	0.00	159.50	0.2	5,807	0.00%
2020/09/30	0	0.00	2	152.00	154.50	-2	5,814	-0.03%
2020/09/29	2	152.25	2	153.25	151.00	0	5,853	0.00%
2020/09/28	0	0.00	1	147.50	148.50	-1	5,887	-0.02%
2020/09/25	11	147.09	16	148.00	146.00	-5	5,970	-0.08%
2020/09/24	3	150.83	1	149.00	149.00	2	5,947	0.03%
2020/09/22	19	158.97	0	0.00	158.50	19	5,928	0.32%
2020/09/17	0	0.00	4	164.00	164.00	-4	6,368	-0.06%
2020/09/16	1	163.00	0	0.00	163.00	1	6,435	0.02%
2020/09/15	11	164.82	2	164.00	163.00	9	6,521	0.14%
2020/09/14	6	164.42	6	164.42	165.00	0	6,601	0.00%
2020/09/11	0	0.00	2	160.00	160.00	-2	6,582	-0.03%
2020/09/10	2	161.75	1	161.00	159.50	1	6,679	0.01%
2020/09/09	13	159.31	41	159.48	161.50	-28	6,778	-0.41%
2020/09/08	54	160.16	24	159.54	160.00	30	6,772	0.44%
2020/09/04	1	158.50	1	159.00	159.00	0	6,895	0.00%
2020/09/03	1	161.50	0	0.00	161.50	1	6,955	0.01%
2020/09/02	1.1	159.57	0	0.00	160.50	1.1	6,998	0.02%
2020/09/01	1	160.50	0	0.00	161.50	1	7,127	0.01%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/28	0.1	164.00	0	0.00	163.00	0.1	7,790	0.00%
2020/08/27	1	163.00	2	164.50	163.00	-1	7,905	-0.01%
2020/08/25	1	163.50	5	163.10	163.50	-4	8,056	-0.05%
2020/08/21	4	164.50	5	162.70	165.00	-1	8,124	-0.01%
2020/08/20	14	165.25	5	161.80	161.50	9	8,160	0.11%
2020/08/19	7	179.43	1	184.50	176.00	6	8,130	0.07%
2020/08/18	4.2	184.34	1	185.50	184.00	3.2	8,084	0.04%
2020/08/17	3	183.67	6	183.83	183.50	-3	8,076	-0.04%
2020/08/13	5	180.00	7	182.86	179.00	-2	8,198	-0.02%
2020/08/12	9	181.89	7	180.86	182.00	2	8,302	0.02%
2020/08/11	8	180.19	2	183.00	179.00	6	8,376	0.07%
2020/08/10	6	177.50	5	176.50	176.00	1	8,391	0.01%
2020/08/07	3	180.67	7	182.00	179.00	-4	8,543	-0.05%
2020/08/06	17	180.68	2	178.75	178.50	15	8,603	0.17%
2020/08/05	11	183.18	17	184.35	184.50	-6	8,766	-0.07%
2020/08/04	8	180.56	2	181.25	181.00	6	8,672	0.07%
2020/08/03	9	181.22	12	181.54	180.00	-3	8,730	-0.03%
2020/07/31	3	175.83	0	0.00	175.50	3	8,734	0.03%
2020/07/30	2	174.25	3	176.00	177.00	-1	8,851	-0.01%
2020/07/29	2	173.75	1	173.50	174.00	1	9,332	0.01%
2020/07/28	7	176.86	4	181.75	175.00	3	9,540	0.03%
2020/07/27	1	178.00	0	0.00	181.50	1	9,628	0.01%
2020/07/24	1	178.50	0	0.00	177.00	1	9,761	0.01%
2020/07/23	2	179.75	3	182.83	180.00	-1	10,102	-0.01%
2020/07/22	20	181.38	16	181.56	185.00	4	10,574	0.04%
2020/07/21	1	180.00	2	180.50	179.00	-1	10,873	-0.01%
2020/07/20	3.1	175.42	0	0.00	177.00	3.1	11,391	0.03%
2020/07/17	3	178.17	1	176.50	176.00	2	11,964	0.02%
2020/07/16	1	178.00	1	177.50	177.50	0	12,172	0.00%
2020/07/15	2	178.00	1	180.00	177.50	1	12,433	0.01%
2020/07/14	2	178.25	0	0.00	178.00	2	12,817	0.02%
2020/07/13	0	0.00	2	180.75	181.50	-2	13,201	-0.02%
2020/07/10	2	179.50	1	184.50	178.50	1	13,593	0.01%
2020/07/09	1	182.50	1	183.00	182.00	0	13,630	0.00%
2020/07/08	17	186.24	2	184.50	184.50	15	13,662	0.11%
2020/07/07	33	184.97	83	184.37	183.50	-50	13,673	-0.37%
2020/07/06	36	182.94	6	182.25	182.50	30	13,995	0.21%
2020/07/03	5	180.20	5	181.00	179.00	0	14,388	0.00%
2020/07/02	3	179.50	9	180.50	181.00	-6	14,620	-0.04%
2020/07/01	25	180.12	3	181.50	179.00	22	14,870	0.15%
2020/06/30	7	179.36	20	178.35	179.00	-13	14,917	-0.09%
2020/06/29	1	183.00	2	184.50	184.00	-1	14,871	-0.01%
2020/06/24	5	191.40	3	188.00	188.50	2	14,940	0.01%
2020/06/23	7	190.79	8	189.88	189.50	-1	15,073	-0.01%
2020/06/22	0	0.00	2	189.00	187.00	-2	15,190	-0.01%
2020/06/19	8	188.44	4	191.13	187.00	4	15,381	0.03%
2020/06/18	4.1	189.15	1	188.50	190.00	3.1	15,488	0.02%
2020/06/17	3	187.67	1	188.50	187.50	2	15,610	0.01%
2020/06/16	4	189.88	5	190.20	189.50	-1	15,707	-0.01%
2020/06/15	2	186.25	6	186.42	184.50	-4	15,896	-0.03%
2020/06/12	11	185.59	29	184.38	188.00	-18	16,091	-0.11%
2020/06/11	14	192.39	7	191.79	189.50	7	16,390	0.04%
2020/06/10	7	198.21	1	198.50	196.50	6	16,600	0.04%
2020/06/09	3	198.00	0	0.00	197.50	3	16,865	0.02%
2020/06/08	22	198.45	1	197.00	197.00	21	17,158	0.12%
2020/06/05	17	200.82	4	200.50	198.50	13	17,252	0.08%
2020/06/04	6	203.42	25	201.94	206.00	-19	17,272	-0.11%
2020/06/03	3	194.83	21	193.98	194.50	-18	17,049	-0.11%
2020/06/02	7	190.14	15	191.47	190.00	-8	17,052	-0.05%
2020/06/01	1	188.50	3	191.00	192.50	-2	17,151	-0.01%
2020/05/29	23	188.26	1	189.00	187.00	22	17,327	0.13%
2020/05/28	4	191.00	1	191.50	187.50	3	17,442	0.02%
2020/05/27	2	189.75	5	190.50	191.00	-3	17,657	-0.02%
2020/05/26	17	192.68	9	191.22	188.00	8	17,910	0.04%
2020/05/25	3	184.00	2	187.00	188.00	1	18,219	0.01%
2020/05/22	3	186.00	2	183.75	184.00	1	18,793	0.01%
2020/05/21	12	190.50	3	189.50	190.00	9	18,843	0.05%
2020/05/20	2	190.00	3	192.00	189.00	-1	18,938	-0.01%
2020/05/19	4	188.88	11	189.64	190.50	-7	18,858	-0.04%
2020/05/18	7	183.93	4	180.88	183.00	3	18,940	0.02%
2020/05/15	3	188.67	20	190.40	189.00	-17	19,093	-0.09%
2020/05/14	9	193.17	5	194.30	189.00	4	19,045	0.02%
2020/05/13	8	197.00	24	194.35	199.50	-16	19,036	-0.08%
2020/05/12	22	200.07	4	199.00	197.50	18	19,007	0.09%
2020/05/11	3	206.33	2	205.00	205.00	1	18,959	0.01%
2020/05/08	3	204.17	0	0.00	203.50	3	19,158	0.02%
2020/05/07	6	208.75	4	206.75	207.00	2	19,294	0.01%
2020/05/06	6	207.92	5	207.40	207.50	1	19,312	0.01%
2020/05/05	55.1	213.64	77	213.46	207.50	-21.9	19,402	-0.11%
2020/05/04	30	203.33	10	205.25	209.00	20	19,276	0.10%
2020/04/30	34	214.13	42	214.23	213.00	-8	19,328	-0.04%
2020/04/29	22	212.77	13	213.00	211.00	9	19,352	0.05%
2020/04/28	49	215.92	56	215.71	213.50	-7	19,384	-0.04%
2020/04/27	84	218.11	103	217.63	215.00	-19	19,184	-0.10%	大賣/
2020/04/24	24	207.65	24	207.60	207.50	0	18,697	0.00%
2020/04/23	85	208.12	39	209.14	205.00	46	18,434	0.25%
2020/04/22	25	202.04	34	204.07	211.00	-9	18,035	-0.05%
2020/04/21	3	195.33	5	196.80	192.00	-2	17,693	-0.01%
2020/04/20	14	199.18	13	198.58	200.00	1	17,741	0.01%
2020/04/17	18	197.39	19	197.16	193.50	-1	17,751	-0.01%
2020/04/16	32	199.31	6	199.08	199.00	26	17,530	0.15%
2020/04/15	24	190.96	12	193.96	198.00	12	17,374	0.07%
2020/04/14	6	179.58	3	179.00	180.00	3	17,456	0.02%
2020/04/13	1	174.50	30	179.08	174.50	-29	17,915	-0.16%
2020/04/10	2	183.75	1	181.00	180.00	1	18,155	0.01%
2020/04/09	17	186.26	15	184.23	181.00	2	18,667	0.01%
2020/04/08	23	181.57	20	180.20	185.00	3	18,527	0.02%
2020/04/07	14	169.71	40	169.86	168.50	-26	18,612	-0.14%
2020/04/06	38.1	164.23	4	164.88	166.50	34.1	18,729	0.18%
2020/04/01	12	159.71	13	159.88	162.50	-1	18,774	-0.01%
2020/03/31	7	161.00	13	160.23	161.00	-6	18,878	-0.03%
2020/03/30	9	155.50	5	157.10	162.00	4	19,090	0.02%
2020/03/27	6	165.08	7	166.86	160.50	-1	19,672	-0.01%
2020/03/26	12	162.00	40	161.80	164.50	-28	19,550	-0.14%
2020/03/25	27	167.33	31	164.06	164.00	-4	19,704	-0.02%
2020/03/24	11	155.91	11	157.27	159.00	0	19,454	0.00%
2020/03/23	9	141.17	9	143.89	146.50	0	19,318	0.00%
2020/03/20	7	141.43	11	140.86	143.50	-4	19,226	-0.02%
2020/03/19	12	133.96	16	136.03	130.50	-4	19,156	-0.02%
2020/03/18	41	151.78	8	145.81	144.50	33	18,968	0.17%
2020/03/17	40	154.96	28	154.18	150.00	12	18,798	0.06%
2020/03/16	28	167.48	15.5	161.18	156.50	12.5	18,542	0.07%
2020/03/13	37	162.74	18	163.72	168.00	19	18,267	0.10%
2020/03/12	36	186.35	36	183.53	178.50	0	18,186	0.00%
2020/03/11	25	205.36	10	198.60	197.00	15	18,095	0.08%
2020/03/10	19	197.45	33	198.14	206.00	-14	17,973	-0.08%
2020/03/09	18.1	200.47	10	201.95	198.50	8.1	17,818	0.05%
2020/03/06	14	209.46	13	209.81	209.00	1	17,862	0.01%
2020/03/05	10	213.55	13	214.08	214.00	-3	17,826	-0.02%
2020/03/04	27	209.13	18	209.47	210.50	9	17,700	0.05%
2020/03/03	28	223.38	22	219.09	217.00	6	17,473	0.03%
2020/03/02	30	214.82	18	213.11	218.00	12	17,411	0.07%
2020/02/27	50	224.47	56	226.98	213.00	-6	17,278	-0.03%
2020/02/26	48	238.77	31	240.03	228.50	17	16,976	0.10%
2020/02/25	25	250.42	67	249.58	248.50	-42	16,459	-0.26%
2020/02/24	18	236.25	16	237.00	241.00	2	15,814	0.01%
2020/02/21	16	239.03	12	238.58	239.50	4	15,703	0.03%
2020/02/20	1	236.50	6	236.42	236.50	-5	15,544	-0.03%
2020/02/19	22	235.32	6	234.08	235.00	16	15,441	0.10%
2020/02/18	30	243.30	13	243.46	235.00	17	15,240	0.11%
2020/02/17	8	240.69	4	239.25	239.00	4	15,009	0.03%
2020/02/14	2	237.00	4	240.13	242.00	-2	15,180	-0.01%
2020/02/13	5	238.70	6	239.50	235.50	-1	15,116	-0.01%
2020/02/12	21	243.12	13	242.38	242.50	8	15,200	0.05%
2020/02/11	19	237.87	18	239.17	241.00	1	15,113	0.01%
2020/02/10	8	230.81	6	230.33	228.50	2	14,959	0.01%
2020/02/07	5	237.30	2	237.00	235.00	3	14,822	0.02%
2020/02/06	7	236.64	8	238.81	238.50	-1	14,716	-0.01%
2020/02/05	29.1	239.34	17	237.68	234.50	12.1	14,526	0.08%
2020/02/04	23	220.00	114	226.11	236.00	-91	14,414	-0.63%	大賣/
2020/02/03	153.1	202.41	162	205.07	216.50	-8.9	14,334	-0.06%	大買/大賣/
2020/01/31	101.1	208.52	13	210.62	210.50	88.1	14,243	0.62%	大買/
2020/01/30	2.3	209.00	31	211.32	209.00	-28.7	14,090	-0.20%
2020/01/20	5	231.30	4	229.75	232.00	1	13,931	0.01%
2020/01/17	28	233.38	27	230.54	229.50	1	13,978	0.01%
2020/01/16	10	232.20	9	233.33	233.50	1	13,967	0.01%
2020/01/15	23	238.11	6	236.92	229.50	17	13,882	0.12%
2020/01/14	8	237.50	15	235.40	236.00	-7	13,684	-0.05%
2020/01/13	14	225.04	15	226.80	227.50	-1	13,517	-0.01%
2020/01/10	8	232.88	6	231.75	232.50	2	13,301	0.02%
2020/01/09	18	241.14	15	238.47	236.50	3	13,192	0.02%
2020/01/08	23.4	233.93	26	235.83	236.00	-2.6	13,095	-0.02%
2020/01/07	102	239.16	14	238.00	235.00	88	12,912	0.68%	大買/
2020/01/06	50.3	253.89	47	252.44	252.50	3.3	12,570	0.03%
2020/01/03	97	251.47	142	250.49	255.50	-45	12,538	-0.36%	大賣/
2020/01/02	74	236.75	83	242.29	239.50	-9	12,203	-0.07%
2019/12/31	133	237.62	109	237.25	239.00	24	12,072	0.20%	大買/大賣/
2019/12/30	61	228.24	114	227.82	230.00	-53	11,647	-0.46%	大賣/
2019/12/27	30	216.37	32	217.27	219.00	-2	11,373	-0.02%
2019/12/26	36	209.54	12	209.75	208.50	24	11,297	0.21%
2019/12/25	17	212.26	14	211.25	211.50	3	11,741	0.03%
2019/12/24	57	199.65	90	200.59	208.00	-33	11,801	-0.28%
2019/12/23	1	188.50	2	190.25	190.50	-1	11,530	-0.01%
2019/12/20	2	187.75	11	188.32	189.00	-9	11,406	-0.08%
2019/12/19	0	0.00	1	184.00	184.00	-1	11,044	-0.01%
2019/12/18	4	184.75	5	183.90	183.50	-1	11,011	-0.01%
2019/12/17	5	186.30	0	0.00	184.50	5	10,951	0.05%
2019/12/16	2	186.25	2	187.00	187.00	0	10,887	0.00%
2019/12/13	4	181.88	5	183.10	183.50	-1	10,801	-0.01%
2019/12/12	0	0.00	6	183.25	182.50	-6	10,785	-0.06%
2019/12/11	3	183.50	4	184.25	184.00	-1	10,705	-0.01%
2019/12/10	1	183.00	4	182.63	182.50	-3	10,605	-0.03%
2019/12/09	28	184.41	29	184.67	184.00	-1	10,564	-0.01%
2019/12/06	5	180.20	5	179.70	181.00	0	10,324	0.00%
2019/12/05	1	175.50	2	176.50	176.00	-1	10,201	-0.01%
2019/12/04	10	177.75	51	176.68	175.50	-41	10,186	-0.40%
2019/12/03	11	175.27	13	178.31	177.00	-2	10,186	-0.02%
2019/12/02	12	169.58	24	171.44	173.00	-12	9,979	-0.12%
2019/11/29	1	169.50	1	170.00	170.00	0	9,953	0.00%
2019/11/28	15	174.37	3	173.50	172.50	12	10,108	0.12%
2019/11/27	41	174.17	13	175.54	176.00	28	10,466	0.27%
2019/11/26	10	173.50	1	173.50	171.00	9	10,336	0.09%
2019/11/25	0	0.00	2	166.25	168.50	-2	10,219	-0.02%
2019/11/22	2	163.75	0	0.00	163.50	2	10,157	0.02%
2019/11/20	2	165.75	2	167.25	165.50	0	10,185	0.00%
2019/11/19	2	166.25	0	0.00	167.50	2	10,176	0.02%
2019/11/18	2	165.75	0	0.00	166.00	2	10,204	0.02%
2019/11/15	3	170.00	8	166.81	166.50	-5	10,232	-0.05%
2019/11/14	0	0.00	3	168.33	168.50	-3	10,269	-0.03%
2019/11/13	23	168.70	22	168.05	168.00	1	10,203	0.01%
2019/11/12	1	162.00	1	163.00	163.50	0	9,994	0.00%
2019/11/11	16	161.09	7	164.34	160.00	9	9,943	0.09%
2019/11/08	2	173.00	4	174.00	172.00	-2	9,767	-0.02%
2019/11/07	3	175.67	2	180.50	175.00	1	9,722	0.01%
2019/11/06	6	182.08	3	181.17	180.50	3	9,754	0.03%
2019/11/05	2	182.50	0	0.00	182.00	2	9,853	0.02%
2019/11/04	11	181.68	6	181.08	182.00	5	9,902	0.05%
2019/11/01	10	177.85	9	181.11	181.50	1	9,970	0.01%
2019/10/31	20	185.23	15	187.47	183.50	5	9,818	0.05%
2019/10/30	9	185.61	17	185.88	187.00	-8	9,665	-0.08%
2019/10/29	0	0.00	7	183.21	182.00	-7	9,595	-0.07%
2019/10/28	0	0.00	2	185.75	185.00	-2	9,720	-0.02%
2019/10/25	12	185.46	0	0.00	185.50	12	9,791	0.12%
2019/10/24	1	185.50	8	183.81	183.50	-7	9,855	-0.07%
2019/10/23	1	182.50	7	179.21	182.00	-6	9,833	-0.06%
2019/10/22	1	185.00	2	185.50	182.00	-1	9,872	-0.01%
2019/10/21	4	185.38	1	184.00	183.50	3	9,874	0.03%
2019/10/18	1	182.00	0	0.00	182.50	1	9,840	0.01%
2019/10/17	1	179.00	0	0.00	184.00	1	9,817	0.01%
2019/10/16	6	181.50	14	181.61	179.00	-8	9,809	-0.08%
2019/10/15	5	189.30	11	188.00	185.50	-6	9,670	-0.06%
2019/10/14	21	186.29	36	184.85	185.00	-15	9,462	-0.16%
2019/10/09	17	182.50	19	182.53	180.00	-2	9,319	-0.02%
2019/10/08	3	180.67	12	180.83	181.00	-9	9,103	-0.10%
2019/10/07	30	184.00	34	182.71	183.00	-4	8,885	-0.05%
2019/10/04	5	179.60	3	176.50	178.00	2	8,757	0.02%
2019/10/03	15	179.53	13	179.31	179.50	2	8,774	0.02%
2019/10/02	30	182.03	67	181.59	182.00	-37	8,740	-0.42%
2019/10/01	56	181.20	42	180.93	183.00	14	8,641	0.16%
2019/09/27	83	172.11	111	171.78	174.50	-28	8,311	-0.34%	大賣/
2019/09/26	74	166.27	43	167.35	167.50	31	8,065	0.38%
2019/09/25	7	157.93	7	157.14	158.00	0	7,722	0.00%
2019/09/24	9	160.28	5	160.50	159.50	4	7,907	0.05%
2019/09/23	5	162.70	3	162.00	161.50	2	7,927	0.03%
2019/09/20	6	162.00	4	163.13	162.00	2	7,981	0.03%
2019/09/19	0	0.00	6	162.00	162.00	-6	7,996	-0.08%
2019/09/18	2	161.00	8	162.13	163.00	-6	8,082	-0.07%
2019/09/17	15	163.10	8	162.88	161.00	7	8,147	0.09%
2019/09/16	6	157.58	2	158.00	159.00	4	8,218	0.05%
2019/09/12	0	0.00	11	159.05	159.50	-11	8,653	-0.13%
2019/09/11	3	157.83	3	158.00	158.00	0	8,719	0.00%
2019/09/10	9	155.28	9	156.11	156.50	0	8,749	0.00%
2019/09/09	8	159.19	37	157.35	156.00	-29	8,791	-0.33%
2019/09/06	36	164.43	13	163.27	163.00	23	8,755	0.26%
2019/09/05	40	163.11	27	164.35	162.50	13	8,689	0.15%
2019/09/04	6	161.08	4	160.25	161.00	2	8,600	0.02%
2019/09/03	1	158.00	22.4	159.49	160.00	-21.4	8,645	-0.25%
2019/09/02	149	160.32	150	161.37	160.00	-1	8,683	-0.01%	大買/大賣/
2019/08/30	190	156.47	212	159.14	158.00	-22	8,695	-0.25%	大買/大賣/
2019/08/29	0	0.00	2	148.00	147.50	-2	8,440	-0.02%
2019/08/28	5	147.30	12	146.79	148.00	-7	8,551	-0.08%
2019/08/27	4	145.00	2	145.50	144.00	2	8,604	0.02%
2019/08/26	1	144.50	0	0.00	144.50	1	8,724	0.01%
2019/08/23	13	146.85	6	148.08	148.50	7	8,827	0.08%
2019/08/22	3	147.33	5	147.00	146.00	-2	8,935	-0.02%
2019/08/21	9	148.94	6	148.83	147.50	3	8,975	0.03%
2019/08/20	2	151.00	4	149.75	149.00	-2	9,017	-0.02%
2019/08/19	13	149.42	4	148.50	150.00	9	9,090	0.10%
2019/08/16	13	144.38	3	144.67	145.00	10	9,146	0.11%
2019/08/15	3	143.17	0	0.00	142.50	3	9,183	0.03%
2019/08/14	5	150.10	6	150.25	149.00	-1	9,207	-0.01%
2019/08/13	9	151.17	5	150.00	150.00	4	9,263	0.04%
2019/08/12	21	151.64	6	153.08	154.00	15	9,326	0.16%
2019/08/08	10	153.10	14	152.68	151.50	-4	9,437	-0.04%
2019/08/07	10	167.95	17	169.88	165.50	-7	9,453	-0.07%
2019/08/06	17	172.50	5	172.30	172.00	12	9,510	0.13%
2019/08/05	10	178.10	12	178.13	175.00	-2	9,627	-0.02%
2019/08/02	5	176.50	3	176.83	176.50	2	9,707	0.02%
2019/08/01	7	178.79	7	178.93	180.00	0	9,725	0.00%
2019/07/31	8	175.94	5	177.10	177.00	3	9,796	0.03%
2019/07/30	7	180.07	37	180.14	177.00	-30	9,848	-0.30%
2019/07/29	11	178.18	10	178.35	178.00	1	9,823	0.01%
2019/07/26	23	173.57	42	173.80	177.50	-19	9,832	-0.19%
2019/07/25	29	170.43	14	170.32	172.00	15	9,757	0.15%
2019/07/24	11	168.50	10	169.35	168.50	1	9,869	0.01%
2019/07/23	6	166.58	4	166.13	165.50	2	10,150	0.02%
2019/07/22	7	166.79	12	165.42	165.00	-5	10,210	-0.05%
2019/07/19	20	168.18	38	169.70	169.00	-18	10,352	-0.17%
2019/07/18	12	170.42	8	170.56	168.50	4	10,435	0.04%
2019/07/17	0	0.00	2	172.75	172.50	-2	10,519	-0.02%
2019/07/16	2	174.00	3	173.50	174.00	-1	10,643	-0.01%
2019/07/15	12	169.13	10	169.05	170.00	2	10,683	0.02%
2019/07/12	7	170.14	7	171.14	172.50	0	10,891	0.00%
2019/07/11	14	172.93	6	171.08	170.50	8	11,136	0.07%
2019/07/10	9	170.72	12	171.79	172.00	-3	11,227	-0.03%
2019/07/09	11	170.59	5	169.50	168.00	6	11,269	0.05%
2019/07/08	2	177.50	1	176.00	175.50	1	11,343	0.01%
2019/07/05	21	180.31	7	179.93	180.00	14	11,643	0.12%
2019/07/04	13	180.73	25	179.00	181.00	-12	11,724	-0.10%
2019/07/03	46	173.27	56	174.33	173.50	-10	11,837	-0.08%
2019/07/02	8	170.19	8	171.56	172.00	0	11,794	0.00%
2019/07/01	9	168.61	9	169.56	169.50	0	11,839	0.00%
2019/06/28	8	163.19	3	164.00	164.00	5	11,765	0.04%
2019/06/27	8	164.63	24	164.79	164.00	-16	12,070	-0.13%
2019/06/26	20	163.35	14	163.21	163.00	6	12,199	0.05%
2019/06/25	28	165.55	46	164.67	162.50	-18	12,310	-0.15%
2019/06/24	41	164.46	1	162.50	167.00	40	12,404	0.32%
2019/06/21	9	166.89	11	162.59	162.00	-2	12,386	-0.02%
2019/06/20	16	164.16	26	164.81	165.50	-10	12,365	-0.08%
2019/06/19	1	154.50	3	155.00	155.00	-2	12,199	-0.02%
2019/06/18	4	153.63	44	153.92	152.00	-40	12,204	-0.33%
2019/06/17	41	154.45	35	152.84	155.00	6	12,313	0.05%
2019/06/14	38	152.79	8	151.38	151.00	30	12,334	0.24%
2019/06/13	3	150.00	2	151.25	149.50	1	12,405	0.01%
2019/06/12	4	151.00	2	151.00	152.00	2	12,688	0.02%
2019/06/11	12	151.50	17	150.71	151.00	-5	12,806	-0.04%
2019/06/10	6	149.67	7	150.21	150.00	-1	12,812	-0.01%
2019/06/06	25	148.46	22	148.73	146.50	3	12,917	0.02%
2019/06/05	9	156.61	8	159.00	155.00	1	12,844	0.01%
2019/06/04	29	160.16	20	158.70	158.50	9	12,875	0.07%
2019/06/03	27	158.80	4	158.50	157.00	23	12,920	0.18%
2019/05/31	7	159.50	17	160.35	159.00	-10	12,944	-0.08%
2019/05/30	19	157.71	0	0.00	156.00	19	12,919	0.15%
2019/05/29	48	158.72	58	159.29	160.50	-10	12,979	-0.08%
2019/05/28	1	155.00	1	156.50	156.00	0	13,367	0.00%
2019/05/27	22	155.57	15	154.20	153.50	7	13,712	0.05%
2019/05/24	6	157.17	3	155.50	154.00	3	13,955	0.02%
2019/05/23	3	157.50	0	0.00	157.00	3	14,456	0.02%
2019/05/22	2	168.00	1	168.50	164.00	1	14,594	0.01%
2019/05/21	14	163.07	16	164.84	167.50	-2	14,954	-0.01%
2019/05/20	4	165.50	1	167.00	163.50	3	15,046	0.02%
2019/05/17	4	164.38	3	164.17	164.00	1	15,252	0.01%
2019/05/16	13	169.04	19	166.32	164.00	-6	15,513	-0.04%
2019/05/15	8	170.50	4	169.50	170.50	4	15,760	0.03%
2019/05/14	5	161.20	5	164.80	166.00	0	16,282	0.00%
2019/05/13	37	168.58	17	165.03	163.00	20	16,483	0.12%
2019/05/10	26	175.33	19	175.87	176.00	7	16,440	0.04%
2019/05/09	5	176.30	2	174.75	174.00	3	16,346	0.02%
2019/05/08	25	179.82	23	177.67	180.50	2	16,422	0.01%
2019/05/07	12	182.92	5	182.10	180.50	7	16,671	0.04%
2019/05/06	12	182.00	6	183.33	180.00	6	16,917	0.04%
2019/05/03	2	188.75	6	187.42	187.50	-4	16,800	-0.02%
2019/05/02	2	187.00	0	0.00	190.00	2	16,783	0.01%
2019/04/30	13	186.92	9	186.56	189.00	4	16,826	0.02%
2019/04/29	23	195.50	26	190.37	185.00	-3	16,806	-0.02%
2019/04/26	2	207.00	0	0.00	204.50	2	16,612	0.01%
2019/04/25	19	202.16	21	205.29	209.00	-2	16,732	-0.01%
2019/04/24	12	210.29	21	210.17	208.50	-9	16,749	-0.05%
2019/04/23	17	213.85	20	213.30	212.50	-3	16,918	-0.02%
2019/04/22	14	221.86	5	219.90	218.00	9	16,877	0.05%
2019/04/19	17	223.32	8	223.19	224.00	9	17,096	0.05%
2019/04/18	22	224.82	39	224.27	220.50	-17	17,259	-0.10%
2019/04/17	9	225.28	26	222.04	225.00	-17	17,397	-0.10%
2019/04/16	8	213.31	16	214.16	213.00	-8	17,193	-0.05%
2019/04/15	13	209.50	19	210.24	212.00	-6	17,210	-0.03%
2019/04/12	25	206.14	39	207.01	206.00	-14	17,431	-0.08%
2019/04/11	99	208.45	62	209.74	207.00	37	17,404	0.21%
2019/04/10	15	204.73	17	204.65	204.00	-2	17,108	-0.01%
2019/04/09	39	203.40	28	203.96	206.00	11	17,053	0.06%
2019/04/08	7	199.14	10	199.20	195.00	-3	16,913	-0.02%
2019/04/03	11	197.09	7	196.71	196.00	4	17,042	0.02%
2019/04/02	12	191.38	4	193.13	192.00	8	17,040	0.05%
2019/04/01	24	198.00	11	198.45	193.00	13	17,076	0.08%
2019/03/29	2	197.50	17	199.21	200.00	-15	16,838	-0.09%
2019/03/28	9	195.56	12	195.54	195.00	-3	17,083	-0.02%
2019/03/27	5	193.70	4	194.13	197.00	1	17,277	0.01%
2019/03/26	1	190.00	2	190.00	190.50	-1	17,363	-0.01%
2019/03/25	8	188.31	9.1	188.01	188.00	-1.1	17,546	-0.01%
2019/03/22	1	194.50	15	194.90	194.50	-14	17,700	-0.08%
2019/03/21	2	191.25	4	190.63	192.00	-2	17,885	-0.01%
2019/03/20	10	188.95	12	189.58	190.00	-2	18,320	-0.01%
2019/03/19	17	186.71	4	188.13	187.00	13	18,539	0.07%
2019/03/18	10	190.75	10	189.50	189.00	0	19,030	0.00%
2019/03/15	13	187.54	20	188.00	187.00	-7	19,336	-0.04%
2019/03/14	11	183.95	7	183.50	183.00	4	19,702	0.02%
2019/03/13	5	184.00	7	182.86	185.00	-2	20,134	-0.01%
2019/03/12	17	183.21	10	182.95	180.00	7	20,526	0.03%
2019/03/11	4	177.00	8	179.56	181.00	-4	21,051	-0.02%
2019/03/08	8	175.38	6	176.33	178.00	2	21,080	0.01%
2019/03/07	11	177.59	20	177.15	178.00	-9	21,465	-0.04%
2019/03/06	6	183.83	4	182.75	183.00	2	21,878	0.01%
2019/03/05	8	182.69	4	183.25	182.50	4	22,386	0.02%
2019/03/04	20	181.05	25	182.70	186.00	-5	22,659	-0.02%
2019/02/27	33	185.58	29	182.33	181.00	4	22,734	0.02%
2019/02/26	29	199.03	18	199.08	194.50	11	22,660	0.05%
2019/02/25	27	200.02	22	199.18	199.00	5	22,927	0.02%
2019/02/22	38	199.79	46	199.39	197.00	-8	23,165	-0.03%
2019/02/21	17	193.74	23	194.43	197.50	-6	23,107	-0.03%
2019/02/20	31	194.27	29	195.67	193.00	2	23,293	0.01%
2019/02/19	7	189.14	8	189.81	188.50	-1	23,828	0.00%
2019/02/18	13	188.69	13	188.96	189.00	0	24,253	0.00%
2019/02/15	34	188.38	23	186.87	184.50	11	24,650	0.04%
2019/02/14	20	196.95	5	197.00	195.50	15	24,932	0.06%
2019/02/13	21	194.10	58	195.77	198.50	-37	25,261	-0.15%
2019/02/12	23	179.30	40	179.31	180.50	-17	25,494	-0.07%
2019/02/11	19	171.79	23	172.35	171.00	-4	25,993	-0.02%
2019/01/30	12	172.58	12	171.46	171.00	0	26,747	0.00%
2019/01/29	22	170.34	15	170.00	171.50	7	27,304	0.03%
2019/01/28	30	176.95	29	178.03	174.50	1	27,836	0.00%
2019/01/25	24	172.40	36	172.78	175.00	-12	28,164	-0.04%
2019/01/24	7	166.93	11	165.09	164.00	-4	28,323	-0.01%
2019/01/23	8	162.94	3	163.50	166.00	5	28,942	0.02%
2019/01/22	10	165.25	11	165.00	163.00	-1	29,421	0.00%
2019/01/21	25	169.78	6	169.67	168.00	19	29,895	0.06%
2019/01/18	0	0.00	9	164.67	166.00	-9	30,475	-0.03%
2019/01/17	19	166.03	15	164.47	162.50	4	30,799	0.01%
2019/01/16	10	163.20	8	162.56	164.00	2	31,293	0.01%
2019/01/15	10	159.50	15	160.23	162.50	-5	31,574	-0.02%
2019/01/14	4	155.75	3	154.83	156.50	1	31,733	0.00%
2019/01/11	20	158.48	24	157.90	155.00	-4	32,236	-0.01%
2019/01/10	18	154.44	22	155.70	154.50	-4	32,511	-0.01%
2019/01/09	43	152.95	72	156.42	157.50	-29	32,654	-0.09%
2019/01/08	14	146.39	3	146.67	146.00	11	32,780	0.03%
2019/01/07	8	146.31	17	146.74	148.00	-9	33,249	-0.03%
2019/01/04	33	139.42	16	138.47	140.00	17	33,772	0.05%
2019/01/03	19	148.92	8	153.06	144.50	11	33,796	0.03%
2019/01/02	5	154.20	6	155.33	154.00	-1	34,304	0.00%
2018/12/28	9	156.28	5	157.00	154.00	4	35,035	0.01%
2018/12/27	3	156.50	19	157.58	156.50	-16	35,617	-0.04%
2018/12/26	16	152.25	4	157.25	149.50	12	35,767	0.03%
2018/12/25	6	153.25	19	152.87	155.00	-13	35,793	-0.04%
2018/12/24	10	158.50	9	159.39	160.00	1	36,010	0.00%
2018/12/22	2	157.00	4	157.75	158.00	-2	36,221	-0.01%
2018/12/21	30	156.27	12	155.25	160.00	18	36,796	0.05%
2018/12/20	18	157.22	14	157.68	155.50	4	36,824	0.01%
2018/12/19	6	163.42	6	163.08	162.00	0	36,803	0.00%
2018/12/18	18	160.17	8	160.63	160.50	10	36,925	0.03%
2018/12/17	16	163.88	14	163.18	165.00	2	37,183	0.01%
2018/12/14	52	161.21	51	160.76	165.50	1	37,578	0.00%
2018/12/13	28	167.16	33	168.08	164.00	-5	37,772	-0.01%
2018/12/12	17	172.47	5	172.40	172.50	12	37,705	0.03%
2018/12/11	32.3	166.80	23	167.43	167.50	9.3	37,633	0.02%
2018/12/10	30	171.80	23	171.57	167.50	7	37,694	0.02%
2018/12/07	51	182.63	44	183.64	184.50	7	37,629	0.02%
2018/12/06	32	189.11	18	193.64	183.50	14	37,420	0.04%
2018/12/05	59	202.20	43	202.85	203.50	16	37,372	0.04%
2018/12/04	33	209.83	51	210.20	210.50	-18	37,491	-0.05%
2018/12/03	6	200.25	19	205.47	206.00	-13	37,334	-0.03%
2018/11/30	37	185.51	43	184.83	187.50	-6	37,672	-0.02%
2018/11/29	22	183.52	27	183.00	179.00	-5	37,535	-0.01%
2018/11/28	36	178.35	32	178.36	178.00	4	37,692	0.01%
2018/11/27	17	170.29	30	169.55	172.50	-13	37,412	-0.03%
2018/11/26	26	165.85	17	164.88	167.00	9	37,304	0.02%
2018/11/23	22	164.25	17	163.91	162.00	5	37,320	0.01%
2018/11/22	24	171.19	62	174.11	165.50	-38	37,269	-0.10%
2018/11/21	45	167.67	19	166.05	172.50	26	37,278	0.07%
2018/11/20	22	165.50	16	165.25	164.00	6	37,202	0.02%
2018/11/19	33	167.79	50	167.30	166.50	-17	37,144	-0.05%
2018/11/16	88	169.30	80	168.81	165.50	8	37,004	0.02%
2018/11/15	21	161.07	31	162.24	164.00	-10	36,272	-0.03%
2018/11/14	51	160.09	53	160.72	158.00	-2	36,215	-0.01%
2018/11/13	27	149.76	18	150.78	157.00	9	36,005	0.02%
2018/11/12	31.7	156.16	16	154.66	154.00	15.7	36,022	0.04%
2018/11/09	30	156.58	32	157.59	162.00	-2	35,771	-0.01%
2018/11/08	39	160.59	45	159.89	154.00	-6	35,269	-0.02%
2018/11/07	62	144.10	43	147.50	156.00	19	34,929	0.05%
2018/11/06	21	149.45	20	150.55	142.00	1	34,452	0.00%
2018/11/05	18	156.81	23	155.67	157.50	-5	34,168	-0.01%
2018/11/02	48	154.55	65	156.07	157.50	-17	33,749	-0.05%
2018/11/01	32	140.11	53	141.07	143.50	-21	33,412	-0.06%
2018/10/31	12	129.29	30	124.23	130.50	-18	33,151	-0.05%
2018/10/30	56	121.96	55	125.42	119.00	1	32,659	0.00%
2018/10/29	11	128.82	9.4	127.47	131.50	1.6	32,563	0.00%
2018/10/26	19.1	128.50	20.2	130.54	127.00	-1.2	32,201	0.00%
2018/10/25	80	130.83	45	131.91	128.50	35	31,833	0.11%
2018/10/24	18	147.14	25	146.44	142.50	-7	31,832	-0.02%
2018/10/23	31	156.31	35	155.29	148.50	-4	31,323	-0.01%
2018/10/22	31	159.02	17	159.85	162.00	14	30,979	0.05%
2018/10/19	28	165.32	18	165.11	163.00	10	30,862	0.03%
2018/10/18	14	174.86	14	175.68	176.50	0	30,534	0.00%
2018/10/17	12	174.92	18	177.28	170.50	-6	30,245	-0.02%
2018/10/16	25	172.72	20	172.83	171.50	5	30,179	0.02%
2018/10/15	12	168.13	11	168.36	168.50	1	30,007	0.00%
2018/10/12	25	164.24	91	160.45	165.00	-66	29,748	-0.22%
2018/10/11	25	157.24	34	158.01	156.50	-9	29,434	-0.03%
2018/10/09	45	171.74	44	171.77	173.50	1	29,344	0.00%
2018/10/08	132	174.63	78	170.05	172.00	54	28,780	0.19%	大買/
2018/10/05	120	192.40	102	186.86	183.00	18	28,198	0.06%	大買/大賣/
2018/10/04	36	207.75	25	206.22	203.00	11	27,748	0.04%
2018/10/03	42	208.11	36	207.57	205.00	6	27,498	0.02%
2018/10/02	39	213.76	29	213.67	208.00	10	27,455	0.04%
2018/10/01	16	211.19	17	211.00	211.50	-1	27,457	0.00%
2018/09/28	53	212.37	38	211.59	213.00	15	27,546	0.05%
2018/09/27	31	219.15	29	216.91	212.00	2	27,105	0.01%
2018/09/26	19	233.76	12	233.46	227.00	7	26,961	0.03%
2018/09/25	21	233.52	26	236.08	234.50	-5	27,071	-0.02%
2018/09/21	21	232.48	17	230.24	235.00	4	27,043	0.01%
2018/09/20	41	222.41	44	223.86	223.00	-3	26,835	-0.01%
2018/09/19	29	232.97	24	233.13	221.50	5	26,384	0.02%
2018/09/18	31	241.81	19	241.66	234.50	12	26,059	0.05%
2018/09/17	38	249.93	60	249.96	253.00	-22	25,760	-0.09%
2018/09/14	66	248.11	55	243.67	251.50	11	25,582	0.04%
2018/09/13	25	243.16	23	243.76	233.50	2	25,169	0.01%
2018/09/12	56	240.19	52	237.68	240.50	4	25,005	0.02%
2018/09/11	39	250.28	37	248.55	247.00	2	24,883	0.01%
2018/09/10	56	239.41	79	242.99	247.00	-23	24,401	-0.09%
2018/09/07	64	241.10	33	243.12	238.00	31	23,974	0.13%
2018/09/06	34	262.94	26	259.87	256.50	8	23,467	0.03%
2018/09/05	48	276.22	40	275.31	267.00	8	23,089	0.03%
2018/09/04	81	280.22	77	285.51	283.50	4	22,846	0.02%
2018/09/03	29	296.83	18	304.25	283.50	11	22,246	0.05%
2018/08/31	16	310.72	9	309.67	314.50	7	22,018	0.03%
2018/08/30	40	314.30	37	313.85	312.50	3	22,071	0.01%
2018/08/29	54	308.32	54.6	310.19	315.00	-0.5	21,949	0.00%
2018/08/28	46	306.87	43	308.03	303.00	3	21,744	0.01%
2018/08/27	18	301.33	27	300.96	308.50	-9	21,249	-0.04%
2018/08/24	21	273.93	35	273.64	280.50	-14	20,990	-0.07%
2018/08/23	34.1	269.40	26	268.63	264.00	8.1	21,241	0.04%
2018/08/22	25	277.36	23	277.91	275.00	2	21,312	0.01%
2018/08/21	37	278.99	33	279.89	282.50	4	21,310	0.02%
2018/08/20	20	261.73	23	265.37	278.50	-3	21,135	-0.01%
2018/08/17	31	272.03	25	269.34	261.00	6	21,063	0.03%
2018/08/16	17	255.85	14	262.86	270.00	3	20,840	0.01%
2018/08/15	33	247.32	46	243.42	245.50	-13	20,887	-0.06%
2018/08/14	40	249.30	51	252.19	252.00	-11	20,817	-0.05%
2018/08/13	29	253.69	43	253.59	244.00	-14	20,314	-0.07%
2018/08/10	86	286.03	70	281.68	271.00	16	19,989	0.08%
2018/08/09	16	301.50	12	299.63	299.00	4	19,664	0.02%
2018/08/08	29	319.22	17	311.76	295.00	12	19,452	0.06%
2018/08/07	4	312.00	16	304.94	320.50	-12	19,197	-0.06%
2018/08/06	2	297.00	4	302.13	291.50	-2	18,969	-0.01%
2018/08/03	144	293.18	142	303.88	289.00	2	18,863	0.01%	大買/大賣/
2018/08/02	25	315.10	13	322.42	308.50	12	18,451	0.07%
2018/08/01	13.5	344.49	12	346.33	342.50	1.5	18,298	0.01%
2018/07/31	16	371.56	16	366.91	347.00	0	17,989	0.00%
2018/07/30	13	398.27	6	395.33	382.00	7	17,887	0.04%
2018/07/27	14	425.68	10	426.00	424.00	4	18,156	0.02%
2018/07/26	21	423.60	30	421.52	420.50	-9	18,569	-0.05%
2018/07/25	33	398.36	22	398.30	415.00	11	18,642	0.06%
2018/07/24	15	381.07	16	377.78	391.00	-1	18,778	-0.01%
2018/07/23	50	349.51	76	352.79	369.50	-26	18,700	-0.14%
2018/07/20	52	355.77	21.1	365.47	344.00	30.9	18,499	0.17%
2018/07/19	40	382.16	43	378.98	382.00	-3	18,355	-0.02%
2018/07/18	15	403.37	13	394.35	383.50	2	18,399	0.01%
2018/07/17	49	397.18	50	399.67	412.00	-1	18,211	-0.01%
2018/07/16	12	420.71	36	408.75	405.50	-24	18,356	-0.13%
2018/07/13	24	443.27	15	441.50	435.50	9	18,736	0.05%
2018/07/12	37	421.28	42	418.93	438.00	-5	18,883	-0.03%
2018/07/11	17	401.53	12	404.83	406.50	5	19,266	0.03%
2018/07/10	15	404.90	30	408.92	414.50	-15	19,343	-0.08%
2018/07/09	35	409.20	32	423.17	396.00	3	19,177	0.02%
2018/07/06	75	399.33	56	400.71	410.00	19	18,816	0.10%
2018/07/05	28	441.11	22	434.57	418.00	6	18,552	0.03%
2018/07/04	16	449.34	12	444.50	451.50	4	18,560	0.02%
2018/07/03	23	465.46	33.1	460.16	450.00	-10.1	18,296	-0.06%
2018/07/02	17	445.65	10	447.90	458.50	7	17,979	0.04%
2018/06/29	12	411.63	20	410.98	417.00	-8	17,729	-0.05%
2018/06/28	14	385.07	22	384.98	390.00	-8	17,478	-0.05%
2018/06/27	10	379.75	20	380.18	372.50	-10	17,477	-0.06%
2018/06/26	19	342.42	48.1	340.10	358.50	-29.1	17,256	-0.17%
2018/06/25	36	325.51	37	328.09	326.00	-1	17,216	-0.01%
2018/06/22	47	332.81	36	335.06	320.50	11	17,293	0.06%
2018/06/21	19	357.74	26	364.25	350.00	-7	17,171	-0.04%
2018/06/20	56	359.89	18	369.92	357.00	38	17,200	0.22%
2018/06/19	18	402.86	8	401.81	394.00	10	17,286	0.06%
2018/06/15	14	405.14	23	407.30	411.00	-9	17,344	-0.05%
2018/06/14	13	402.19	2	405.00	394.00	11	17,317	0.06%
2018/06/13	17	398.53	21	400.98	405.00	-4	17,391	-0.02%
2018/06/12	36	411.58	15.2	411.55	407.00	20.9	17,416	0.12%
2018/06/11	5.5	417.64	19	419.92	414.50	-13.5	17,489	-0.08%
2018/06/08	13	411.04	8	411.00	407.50	5	17,540	0.03%
2018/06/07	14	413.46	18	412.11	415.50	-4	17,441	-0.02%
2018/06/06	9	381.44	22	383.64	390.50	-13	17,153	-0.08%
2018/06/05	12	370.08	10	368.40	355.00	2	16,994	0.01%
2018/06/04	19	383.50	11	383.45	378.00	8	16,800	0.05%
2018/06/01	14.1	379.06	14.6	380.12	378.00	-0.5	16,659	0.00%
2018/05/31	25	390.16	26	386.40	387.50	-1	16,539	-0.01%
2018/05/30	12	369.43	14	370.36	385.00	-2	15,925	-0.01%
2018/05/29	10	364.90	8	367.94	366.50	2	15,659	0.01%
2018/05/28	15	357.63	12	360.58	373.50	3	15,466	0.02%
2018/05/25	10	330.45	14	332.54	340.00	-4	15,140	-0.03%
2018/05/24	17	298.59	20	306.60	314.00	-3	14,818	-0.02%
2018/05/23	39	312.99	40	309.93	306.00	-1	14,468	-0.01%
2018/05/22	10	334.80	8	330.56	340.00	2	13,948	0.01%
2018/05/21	6	291.75	25	293.46	309.50	-19	13,624	-0.14%
2018/05/18	20	286.00	4	284.50	281.50	16	13,546	0.12%
2018/05/17	5	281.50	0	0.00	281.50	5	13,469	0.04%
2018/05/16	3	308.33	1	308.00	312.50	2	13,429	0.01%
2018/05/15	14	305.00	7.1	305.37	312.50	6.9	13,411	0.05%
2018/05/14	0	0.00	9	279.22	284.50	-9	13,411	-0.07%
2018/05/11	9	265.00	4	278.00	259.00	5	13,396	0.04%
2018/05/10	8	248.52	12	255.54	261.00	-4	13,388	-0.03%
2018/05/09	2	244.75	0.7	245.00	246.00	1.3	13,324	0.01%
2018/05/08	3	234.67	14.1	233.49	232.00	-11.1	13,264	-0.08%
2018/05/07	70	248.06	71	240.42	249.50	-1	13,232	-0.01%
2018/05/04	68	229.54	60.8	232.02	227.00	7.2	12,909	0.06%
2018/05/03	45	216.06	35	213.04	225.00	10	12,582	0.08%
2018/05/02	15	200.60	15	199.10	206.00	0	12,074	0.00%
2018/04/30	13	188.35	9	188.17	187.50	4	11,809	0.03%
2018/04/27	2	180.50	33	183.95	188.00	-31	11,518	-0.27%
2018/04/26	26	172.38	26	175.10	171.00	0	11,358	0.00%
2018/04/25	20	175.00	1.1	176.10	168.00	19	11,272	0.17%
2018/04/24	32	176.98	30	180.00	172.00	2	11,178	0.02%
2018/04/23	5	179.20	12.9	179.18	180.00	-7.9	10,937	-0.07%
2018/04/20	27	172.46	13	168.04	164.00	14	10,913	0.13%
2018/04/19	13	174.23	42.5	171.97	181.00	-29.5	10,651	-0.28%
2018/04/18	36	167.61	6	159.50	169.00	30	10,175	0.29%
2018/04/17	149	158.01	147	152.75	157.50	2	9,912	0.02%	大買/大賣/
2018/04/16	5	138.50	8	141.00	145.50	-3	9,297	-0.03%
2018/04/13	6	131.42	5	131.40	132.50	1	9,036	0.01%
2018/04/12	1	129.50	1	130.50	128.00	0	8,959	0.00%
2018/04/11	0	0.00	1.1	127.59	129.00	-1.1	8,959	-0.01%
2018/04/10	3	126.33	9	126.67	129.50	-6	8,925	-0.07%
2018/04/09	2	121.50	2	122.00	122.00	0	8,811	0.00%
2018/04/03	3	119.50	0	0.00	120.00	3	8,832	0.03%
2018/04/02	0	0.00	2	124.00	121.50	-2	8,763	-0.02%
2018/03/31	3	120.00	3	119.00	120.00	0	8,657	0.00%
2018/03/30	27	122.65	40	122.80	119.00	-13	8,711	-0.15%
2018/03/29	2	117.00	3	116.50	118.50	-1	8,524	-0.01%
2018/03/28	6	115.75	6	116.00	115.00	0	8,432	0.00%
2018/03/27	23	115.70	48	116.68	119.50	-25	8,394	-0.30%
2018/03/26	25	110.60	1	111.00	111.00	24	8,231	0.29%
2018/03/23	26	113.87	62	115.93	112.50	-36	8,240	-0.44%
2018/03/22	50	120.97	196	122.27	119.50	-146	8,166	-1.79%	大賣/鉅額交易
2018/03/21	175	112.00	133	113.47	112.50	42	7,858	0.53%	大買/大賣/
2018/03/20	157	111.82	7	111.21	109.50	150	7,735	1.94%	大買/鉅額交易
2018/03/19	50	109.50	54	109.88	110.00	-4	7,620	-0.05%
2018/03/16	2	106.50	2	107.00	105.00	0	7,456	0.00%
2018/03/15	0	0.00	13	103.42	106.00	-13	7,295	-0.18%
2018/03/14	11	98.94	5	99.24	98.50	6	7,094	0.08%
2018/03/13	0	0.00	1	95.20	96.00	-1	6,960	-0.01%
2018/03/12	1	94.60	9	95.02	95.40	-8	6,943	-0.12%
2018/03/08	4	94.00	2	93.20	94.00	2	6,952	0.03%
2018/03/07	5	93.20	0	0.00	93.10	5	6,963	0.07%
2018/03/06	6	96.52	4	95.53	95.10	2	6,992	0.03%
2018/03/05	14	93.44	26	94.29	93.80	-12	6,990	-0.17%
2018/03/02	2	90.80	2	91.10	91.10	0	6,972	0.00%
2018/03/01	0	0.00	2	88.90	89.90	-2	6,982	-0.03%
2018/02/27	6	87.70	2	89.60	86.40	4	7,003	0.06%
2018/02/26	250	85.00	312	85.93	87.50	-62	7,019	-0.88%	大買/大賣/
2018/02/23	62	84.01	0	0.00	83.30	62	6,937	0.89%
2018/02/22	0	0.00	1	85.30	85.70	-1	6,866	-0.01%
2018/02/21	1	86.00	1	86.80	86.40	0	6,865	0.00%
2018/02/12	1	84.20	0	0.00	83.60	1	6,864	0.01%
2018/02/09	3	84.03	2	82.00	84.20	1	6,924	0.01%
2018/02/08	4	87.28	2	87.80	88.00	2	6,952	0.03%
2018/02/07	10	91.20	2	93.00	89.20	8	6,924	0.12%
2018/02/06	6	92.28	0	0.00	87.30	6	6,841	0.09%
2018/02/05	3	92.80	3	96.20	96.20	0	6,701	0.00%
2018/02/02	2	99.55	2	95.80	95.80	0	6,646	0.00%
2018/02/01	0	98.00	0	0.00	98.00	0	6,548	0.00%
2018/01/30	0	0.00	4	97.60	97.50	-4	6,446	-0.06%
2018/01/29	0	0.00	17	96.89	98.00	-17	6,372	-0.27%
2018/01/26	13	91.55	2	91.75	92.20	11	6,257	0.18%
2018/01/25	6	96.13	0	0.00	95.40	6	6,086	0.10%
2018/01/24	1.1	99.16	0	0.00	98.30	1.1	6,071	0.02%
2018/01/23	9	102.83	0	0.00	100.00	9	5,920	0.15%
2018/01/22	2	104.00	5	106.60	108.50	-3	5,765	-0.05%
2018/01/19	0	0.00	2	101.00	103.00	-2	5,632	-0.04%
2018/01/18	15	100.00	22	100.08	103.00	-7	5,541	-0.13%
2018/01/17	28.1	94.11	27	94.23	96.40	1.1	5,378	0.02%
2018/01/16	6	96.15	0	0.00	96.30	6	5,247	0.11%
2018/01/15	5	97.34	3	96.00	96.60	2	5,072	0.04%
2018/01/08	0	110.00	0	0.00	110.00	0	4,666	0.00%
2018/01/05	0	0.00	3	117.67	116.00	-3	4,630	-0.06%
2018/01/04	3	116.17	1	115.50	117.00	2	4,571	0.04%
2018/01/03	2	110.00	2	110.75	111.50	0	4,456	0.00%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－25天前

被動元件大廠華新科（2492）25日公告現金股利事宜，每股擬配息2.15元，配發率52.57%，依照今日收盤價109.5......詳全文

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－2024/03/19

...詳全文

〈焦點股〉華新科獲利報喜領漲被動元件族群走強Anue鉅亨－2023/11/01

...詳全文

華新科

券商分點績效/獲利分析

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析