華新科 (2492)-華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	12	114.79	8	115.19	115.00	4	3,979	0.10%
2024/05/07	14	114.68	8	114.94	115.00	6	3,973	0.15%
2024/05/06	11	116.91	10	116.40	116.00	1	3,960	0.03%
2024/05/03	22	117.52	33.2	118.97	117.00	-11.2	3,910	-0.29%
2024/05/02	5	112.40	4	111.75	112.50	1	3,631	0.03%
2024/04/30	8	112.06	6	113.50	111.50	2	3,644	0.05%
2024/04/29	3	112.50	12.1	111.22	114.50	-9.1	3,622	-0.25%
2024/04/26	7.1	107.50	5	107.40	107.00	2.1	3,558	0.06%
2024/04/25	3.1	107.68	0	0.00	107.50	3.1	3,607	0.09%
2024/04/24	0	0.00	2.5	110.13	110.50	-2.5	3,638	-0.07%
2024/04/23	7.1	106.99	7	107.43	107.50	0.1	3,755	0.00%
2024/04/22	7	105.72	12	106.13	106.50	-5	3,764	-0.13%
2024/04/19	7	104.00	10	105.75	104.00	-3	3,792	-0.08%
2024/04/18	7	105.36	7	105.29	106.50	0	3,779	0.00%
2024/04/17	17.1	105.35	7	105.64	105.00	10.1	3,780	0.27%
2024/04/16	15.5	105.77	6.5	106.69	104.50	9	3,764	0.24%
2024/04/15	8.1	110.89	14.1	111.47	110.00	-6	3,719	-0.16%
2024/04/12	6	114.33	8.7	114.02	114.50	-2.7	3,703	-0.07%
2024/04/11	5.2	114.78	20	114.38	113.50	-14.8	3,698	-0.40%
2024/04/10	12	118.38	8.2	117.88	117.50	3.8	3,684	0.10%
2024/04/09	15.1	118.59	5	117.50	117.50	10.1	3,712	0.27%
2024/04/08	13.3	120.23	8	120.25	118.00	5.3	3,718	0.14%
2024/04/03	10.4	120.43	18	119.78	119.00	-7.6	3,669	-0.21%
2024/04/02	10.7	123.14	41.8	124.54	120.50	-31.1	3,630	-0.86%
2024/04/01	66.6	122.95	30.6	121.70	124.00	36	3,358	1.07%
2024/03/29	132.1	115.90	23.4	115.27	113.00	108.7	3,016	3.60%	大買/鉅額交易
2024/03/28	26.1	112.56	42	111.61	111.50	-15.9	2,842	-0.56%
2024/03/27	1	109.00	3	109.00	109.00	-2	2,777	-0.07%
2024/03/26	2	108.25	10	108.80	109.00	-8	2,790	-0.29%
2024/03/25	9	110.44	6	110.33	109.50	3	2,803	0.11%
2024/03/22	3	107.51	3	108.66	109.50	0	2,835	0.00%
2024/03/21	12	108.83	3	108.67	109.00	9	2,890	0.31%
2024/03/20	3.1	108.65	1.1	109.76	107.00	2	3,059	0.07%
2024/03/19	0	0.00	3	107.50	108.00	-3	3,137	-0.10%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/15	2	106.51	0	0.00	106.50	2	3,214	0.06%
2024/03/14	8	107.94	11	107.82	107.50	-3	3,330	-0.09%
2024/03/13	0.1	104.00	1	103.50	103.50	-0.9	3,348	-0.03%
2024/03/12	0	0.00	2	105.50	105.50	-2	3,379	-0.06%
2024/03/08	4	104.61	12	103.92	102.50	-8	3,657	-0.22%
2024/03/07	5	105.20	14.1	105.35	104.50	-9.1	3,746	-0.24%
2024/03/06	6	107.00	0.1	107.50	107.00	6	3,982	0.15%
2024/03/05	4	108.38	1	108.00	108.00	3	4,272	0.07%
2024/03/04	4.1	109.52	63	109.56	109.00	-58.9	4,763	-1.24%
2024/03/01	20.1	111.20	4	111.75	110.50	16.1	4,872	0.33%
2024/02/29	20.5	112.30	24	112.71	112.00	-3.5	4,915	-0.07%
2024/02/27	32.3	109.03	2	112.25	108.50	30.3	5,122	0.59%
2024/02/26	16	109.16	42	110.02	111.50	-26	5,182	-0.50%
2024/02/23	7.1	111.95	2	113.00	111.50	5.1	5,212	0.10%
2024/02/22	0.1	112.79	32.1	112.97	113.00	-32	5,213	-0.61%
2024/02/21	1	112.00	3	113.00	113.00	-2	5,245	-0.04%
2024/02/20	29.1	112.83	1	112.50	112.50	28.1	5,234	0.54%
2024/02/19	26	114.42	7	114.00	114.00	19	5,224	0.36%
2024/02/16	26	110.54	2	111.00	112.50	24	5,225	0.46%
2024/02/15	5	109.51	12	110.58	111.50	-7	5,289	-0.13%
2024/02/05	3	108.00	0	0.00	108.00	3	5,281	0.06%
2024/02/02	0	108.50	16	108.50	109.00	-16	5,347	-0.30%
2024/02/01	1	108.00	1.1	108.05	108.00	-0.1	5,405	0.00%
2024/01/31	5	107.00	0	0.00	108.00	5	5,504	0.09%
2024/01/30	4	108.38	0	0.00	108.00	4	5,591	0.07%
2024/01/29	2	110.25	5	110.30	110.50	-3	5,693	-0.05%
2024/01/26	2	107.50	0	109.50	108.00	2	5,968	0.03%
2024/01/25	0.5	109.00	0	0.00	108.50	0.5	6,316	0.01%
2024/01/24	1	109.03	3	110.00	109.00	-2	6,635	-0.03%
2024/01/23	2	110.00	3	110.17	110.00	-1	6,637	-0.02%
2024/01/22	2	107.77	1	108.00	108.00	1	6,635	0.02%
2024/01/19	6	105.83	2	106.00	107.50	4	6,628	0.06%
2024/01/18	2	106.75	49	106.95	107.00	-47	6,594	-0.71%
2024/01/17	16	110.19	15	108.20	107.00	1	6,572	0.02%
2024/01/16	6	111.50	14	111.29	111.00	-8	6,437	-0.12%
2024/01/15	1	114.50	16	114.03	114.50	-15	6,419	-0.23%
2024/01/12	3	109.84	815	110.40	110.00	-812	6,378	-12.73%	大賣/鉅額交易
2024/01/11	1	110.50	0	0.00	112.50	1	6,351	0.02%
2024/01/09	3	113.50	6	112.92	113.00	-3	6,372	-0.05%
2024/01/08	1.1	116.91	0	0.00	114.00	1.1	6,387	0.02%
2024/01/05	1	116.00	5	116.20	116.00	-4	6,411	-0.06%
2024/01/04	4.1	116.77	5.6	116.09	116.00	-1.6	6,476	-0.02%
2024/01/03	7	118.51	0.4	119.36	118.00	6.6	6,470	0.10%
2024/01/02	4	121.88	4	125.00	121.00	0	6,421	0.00%
2023/12/29	2	121.50	1	122.00	123.00	1	6,388	0.02%
2023/12/28	1.1	122.59	8	123.25	123.00	-6.9	6,380	-0.11%
2023/12/27	7.1	122.50	0	0.00	122.00	7.1	6,349	0.11%
2023/12/26	12	122.33	6	122.25	122.50	6	6,324	0.10%
2023/12/25	9.6	124.53	2	124.00	124.00	7.6	6,276	0.12%
2023/12/22	33	122.55	1	122.00	122.00	32	6,259	0.51%
2023/12/21	1.2	122.67	2	123.50	123.50	-0.8	6,230	-0.01%
2023/12/20	8	125.37	0	0.00	124.50	8	6,209	0.13%
2023/12/19	4	126.00	6	125.83	125.00	-2	6,196	-0.03%
2023/12/18	5.1	128.72	83.3	128.69	128.50	-78.2	6,165	-1.27%
2023/12/15	20.6	131.45	5.1	131.79	130.50	15.5	6,163	0.25%
2023/12/14	42.1	136.89	13.4	135.65	134.00	28.7	6,053	0.47%
2023/12/13	11.2	133.86	2.1	133.43	132.50	9.1	5,999	0.15%
2023/12/12	6.1	134.32	2	132.25	132.00	4.1	5,991	0.07%
2023/12/11	10	135.50	15	136.37	134.50	-5	5,960	-0.08%
2023/12/08	49.1	132.94	10.1	132.45	132.50	39	5,858	0.67%
2023/12/07	7	134.00	27.4	133.49	133.00	-20.3	5,800	-0.35%
2023/12/06	47.1	136.29	28.4	137.22	134.00	18.7	5,791	0.32%
2023/12/05	34.5	140.14	58.1	137.24	136.50	-23.5	5,742	-0.41%
2023/12/04	12	141.67	10	141.15	140.50	2	5,676	0.04%
2023/12/01	307.1	141.71	280.8	140.35	140.00	26.3	5,655	0.46%	大買/大賣/
2023/11/30	68	138.68	39.1	138.59	136.50	28.9	5,545	0.52%
2023/11/29	43.5	136.58	43	136.24	139.50	0.4	5,607	0.01%
2023/11/28	7.4	125.65	20.1	125.59	127.00	-12.7	5,566	-0.23%
2023/11/27	9.7	121.96	20	121.80	120.00	-10.3	5,470	-0.19%
2023/11/24	50.1	125.88	31	126.06	124.00	19.1	5,395	0.35%
2023/11/23	5	121.00	7	121.29	122.00	-2	5,097	-0.04%
2023/11/22	11	117.60	35.1	116.86	120.00	-24.1	4,996	-0.48%
2023/11/21	18	117.17	6	117.42	116.50	12	4,921	0.24%
2023/11/20	16.1	116.41	1	116.00	116.00	15.1	4,900	0.31%
2023/11/17	20	118.40	13	118.58	119.50	7	4,843	0.14%
2023/11/16	20	117.23	1	118.00	117.00	19	4,848	0.39%
2023/11/15	5.7	117.18	0	0.00	117.00	5.7	4,832	0.12%
2023/11/14	21.1	117.16	101	116.79	116.50	-79.9	4,799	-1.66%	大賣/
2023/11/13	4	121.75	4.2	121.48	121.50	-0.2	4,733	0.00%
2023/11/10	0	0.00	5	120.80	121.50	-5	4,696	-0.11%
2023/11/09	14	124.11	11.1	124.00	124.00	2.9	4,613	0.06%
2023/11/08	40.1	124.31	25	123.12	123.50	15.1	4,562	0.33%
2023/11/07	162.1	125.42	30	124.60	124.50	132.1	4,481	2.95%	大買/鉅額交易
2023/11/06	14.6	122.78	20.5	123.41	123.50	-5.9	4,397	-0.13%
2023/11/03	63	121.83	62.6	121.81	122.00	0.4	4,290	0.01%
2023/11/02	64.2	117.88	88.3	117.38	118.50	-24.2	4,019	-0.60%
2023/11/01	75.1	112.51	52.3	112.90	111.00	22.8	3,663	0.62%
2023/10/31	2	104.25	2.1	106.94	104.50	-0.1	3,393	0.00%
2023/10/30	44	105.00	2	104.75	104.50	42	3,398	1.24%
2023/10/27	3	102.83	2	102.50	103.00	1	3,394	0.03%
2023/10/26	19	103.92	0	0.00	103.50	19	3,399	0.56%
2023/10/25	6.7	107.93	8.2	109.47	107.50	-1.6	3,411	-0.05%
2023/10/24	2.1	107.55	2.5	108.12	108.50	-0.4	3,414	-0.01%
2023/10/23	3	106.49	2	106.50	106.50	1	3,406	0.03%
2023/10/20	1	103.50	3	106.17	106.50	-2	3,405	-0.06%
2023/10/19	0	0.00	1	106.00	106.00	-1	3,429	-0.03%
2023/10/18	2	105.25	1	106.50	105.50	1	3,449	0.03%
2023/10/17	3	107.67	6.3	107.82	107.00	-3.3	3,445	-0.09%
2023/10/16	1.7	108.20	1	108.00	108.50	0.7	3,457	0.02%
2023/10/13	2.3	106.06	4.1	106.76	108.00	-1.9	3,490	-0.05%
2023/10/12	3	104.00	12.3	105.70	108.00	-9.3	3,510	-0.26%
2023/10/11	0	102.00	11	102.00	102.00	-11	3,454	-0.32%
2023/10/06	2.1	100.00	4	99.93	99.90	-1.9	3,476	-0.05%
2023/10/05	7.7	100.40	0	0.00	100.00	7.7	3,482	0.22%
2023/10/04	2	99.45	0	0.00	99.30	2	3,489	0.06%
2023/10/03	1	101.50	0	0.00	100.50	1	3,477	0.03%
2023/10/02	0	0.00	4	103.63	103.50	-4	3,476	-0.12%
2023/09/28	0	0.00	1	102.50	102.50	-1	3,482	-0.03%
2023/09/27	5	101.40	1	101.50	102.00	4	3,494	0.11%
2023/09/26	5	102.10	0	0.00	101.50	5	3,495	0.14%
2023/09/25	9.7	103.43	1	103.50	103.00	8.7	3,498	0.25%
2023/09/22	3	101.52	0	103.00	103.50	3	3,520	0.09%
2023/09/21	3.3	100.62	18	99.84	99.60	-14.7	3,548	-0.42%
2023/09/20	17.1	105.14	23	103.96	103.50	-5.9	3,493	-0.17%
2023/09/19	17.1	107.62	4	108.13	106.00	13.1	3,442	0.38%
2023/09/18	7	107.50	7	109.50	108.00	0	3,369	0.00%
2023/09/15	1.7	108.40	5	107.20	108.00	-3.3	3,331	-0.10%
2023/09/13	5	106.30	6	107.17	105.50	-1	3,280	-0.03%
2023/09/12	1	106.00	3	106.17	106.00	-2	3,264	-0.06%
2023/09/11	1	105.50	0	0.00	105.00	1	3,251	0.03%
2023/09/08	0.1	105.20	0	0.00	106.00	0.1	3,229	0.00%
2023/09/07	30.2	107.80	5	109.10	106.50	25.2	3,205	0.79%
2023/09/06	10	110.60	22	109.11	111.00	-12	3,129	-0.38%
2023/09/05	34.8	107.62	30	108.12	107.50	4.8	3,044	0.16%
2023/09/04	51	109.20	60.7	109.27	107.00	-9.7	2,971	-0.33%
2023/09/01	45.8	107.53	70.4	106.12	108.00	-24.5	2,638	-0.93%
2023/08/31	4	98.25	0.1	98.50	98.60	3.9	2,250	0.17%
2023/08/30	0	0.00	5	96.20	95.90	-5	2,274	-0.22%
2023/08/29	1	94.70	6	95.07	95.80	-5	2,332	-0.21%
2023/08/28	1	94.90	1	96.20	94.90	0	2,361	0.00%
2023/08/25	0	0.00	4	95.60	95.00	-4	2,442	-0.16%
2023/08/24	2	94.75	0	0.00	95.40	2	2,458	0.08%
2023/08/23	1	96.60	1	95.80	95.50	0	2,473	0.00%
2023/08/22	0	96.50	28	96.50	96.30	-28	2,500	-1.12%
2023/08/21	5	95.12	2	95.45	94.90	3	2,482	0.12%
2023/08/18	2.2	94.50	18	94.35	94.50	-15.9	2,490	-0.64%
2023/08/17	9	93.81	1	94.20	94.00	8	2,490	0.32%
2023/08/16	1	89.40	1	91.00	91.30	0	2,480	0.00%
2023/08/15	4	91.30	0	0.00	91.10	4	2,505	0.16%
2023/08/14	1	92.20	5	92.06	91.10	-4	2,540	-0.16%
2023/08/11	2	91.90	4	92.10	91.50	-2	2,558	-0.08%
2023/08/10	10.1	90.64	0	0.00	90.00	10.1	2,589	0.39%
2023/08/09	4.3	91.30	1	90.70	90.30	3.3	2,610	0.13%
2023/08/08	1.3	91.70	0	0.00	91.30	1.3	2,629	0.05%
2023/08/07	3.2	92.78	3	92.80	92.70	0.2	2,650	0.01%
2023/08/04	4	93.08	0	0.00	93.00	4	2,678	0.15%
2023/08/02	1	93.30	0	0.00	93.30	1	2,678	0.04%
2023/08/01	5.1	95.32	1	94.60	94.70	4.1	2,797	0.14%
2023/07/31	2	94.85	4	96.68	94.90	-2	2,977	-0.07%
2023/07/28	8	94.84	5	95.46	95.70	3	2,962	0.10%
2023/07/27	6	95.38	9	95.62	95.90	-3	2,936	-0.10%
2023/07/26	3	94.00	0	0.00	94.00	3	2,922	0.10%
2023/07/25	3.1	94.75	1	94.90	95.00	2.1	2,934	0.07%
2023/07/24	8	94.75	22	94.24	94.10	-14	2,945	-0.47%
2023/07/21	4.1	97.27	0	0.00	97.30	4.1	2,935	0.14%
2023/07/20	22	99.75	0	0.00	99.80	22	2,954	0.74%
2023/07/19	3	98.53	1	100.50	98.50	2	2,970	0.07%
2023/07/18	11	100.00	4.1	100.13	99.30	7	3,009	0.23%
2023/07/17	9	98.94	33	98.18	100.50	-24	2,991	-0.80%
2023/07/14	1	97.80	9	97.82	97.90	-8	2,973	-0.27%
2023/07/13	4	96.80	23	97.63	96.40	-19	3,004	-0.63%
2023/07/12	4.2	95.87	1	96.80	95.60	3.2	3,029	0.11%
2023/07/11	0	0.00	18.1	96.60	96.60	-18.1	3,173	-0.57%
2023/07/10	1.1	95.00	0	94.90	94.30	1	3,359	0.03%
2023/07/07	0.1	94.06	1.2	94.74	94.70	-1.1	3,602	-0.03%
2023/07/06	5	95.56	2	94.80	94.80	3	3,681	0.08%
2023/07/05	11.1	96.73	2	97.95	96.10	9.1	3,830	0.24%
2023/07/04	2	96.60	7	96.57	96.60	-5	3,818	-0.13%
2023/07/03	7	96.51	3	96.70	96.50	4	3,832	0.10%
2023/06/30	15.1	95.68	2	96.50	95.40	13.1	3,864	0.34%
2023/06/29	14	97.39	25.2	96.79	96.80	-11.2	3,841	-0.29%
2023/06/28	1	93.70	4.5	94.06	93.70	-3.5	3,778	-0.09%
2023/06/27	2.1	94.02	0.1	94.60	93.60	2	3,781	0.05%
2023/06/26	2	94.56	0	0.00	94.80	2	3,767	0.05%
2023/06/21	2	94.95	1	95.02	94.90	1	3,782	0.03%
2023/06/20	0	95.09	0	0.00	94.80	0	3,767	0.00%
2023/06/19	1	95.40	2	95.45	95.30	-1	3,758	-0.03%
2023/06/16	1	95.80	0	0.00	95.80	1	3,753	0.03%
2023/06/15	32	96.77	6	96.25	96.80	26	3,729	0.70%
2023/06/14	1	96.50	5.1	95.84	95.70	-4.1	3,742	-0.11%
2023/06/13	1.2	95.51	2	96.10	96.10	-0.9	3,752	-0.02%
2023/06/12	8	94.63	5	94.48	94.80	3	3,752	0.08%
2023/06/09	11	95.77	0	96.10	96.10	11	3,703	0.30%
2023/06/08	6.6	96.07	8	95.28	95.10	-1.4	3,694	-0.04%
2023/06/07	9.3	99.07	7	99.29	99.10	2.3	3,651	0.06%
2023/06/06	13.8	100.76	3	100.33	99.00	10.8	3,634	0.30%
2023/06/05	5.1	104.00	17	104.62	104.50	-11.9	3,576	-0.33%
2023/06/02	5	105.40	9	104.83	105.50	-4	3,542	-0.11%
2023/06/01	2	102.75	1	103.00	102.50	1	3,538	0.03%
2023/05/31	6	102.67	10.2	102.46	104.00	-4.2	3,541	-0.12%
2023/05/30	1	100.00	25	100.44	100.00	-24	3,488	-0.69%
2023/05/29	2	101.25	1	100.50	101.00	1	3,544	0.03%
2023/05/26	3	99.97	6	99.87	100.50	-3	3,572	-0.08%
2023/05/25	5	99.36	1.1	99.18	99.50	3.9	3,578	0.11%
2023/05/24	1	99.30	1	99.50	100.00	0	3,610	0.00%
2023/05/23	9	99.56	0	0.00	100.00	9	3,626	0.25%
2023/05/22	0	101.00	4	99.98	100.50	-4	3,656	-0.11%
2023/05/19	3.1	99.44	1.2	100.37	98.60	1.9	3,757	0.05%
2023/05/18	9	100.37	13	99.81	100.00	-4	3,904	-0.10%
2023/05/17	9	98.29	4	98.60	98.40	5	3,903	0.13%
2023/05/16	2	96.50	4	98.13	98.20	-2	3,933	-0.05%
2023/05/15	9.1	94.13	4	95.15	95.20	5.1	3,896	0.13%
2023/05/12	3	95.77	0	0.00	95.70	3	3,887	0.08%
2023/05/11	4	97.32	6	97.35	96.60	-2	3,945	-0.05%
2023/05/10	16	99.22	2	99.50	98.70	14	3,936	0.36%
2023/05/09	1	98.97	2.3	98.88	99.00	-1.3	3,924	-0.03%
2023/05/08	30.1	100.32	8.7	101.36	99.80	21.4	3,908	0.55%
2023/05/05	12.3	100.70	25.5	100.50	102.00	-13.2	3,817	-0.35%
2023/05/04	3	94.00	6	94.52	94.30	-3	3,859	-0.08%
2023/05/03	3	94.57	1	95.00	94.60	2	4,051	0.05%
2023/05/02	0	0.00	2.4	95.88	95.90	-2.4	4,090	-0.06%
2023/04/28	9.1	95.43	4	96.33	95.40	5.1	4,112	0.12%
2023/04/27	5	93.92	0	0.00	93.70	5	4,077	0.12%
2023/04/26	6	93.52	3	93.53	94.00	3	4,061	0.07%
2023/04/25	6.6	94.05	3	94.67	93.30	3.6	4,030	0.09%
2023/04/24	5.1	97.06	4	97.88	96.70	1.1	3,990	0.03%
2023/04/21	11.2	98.79	1	99.20	97.10	10.2	3,959	0.26%
2023/04/20	36.1	103.84	2.5	103.50	102.00	33.6	3,892	0.86%
2023/04/19	14	103.71	4.3	104.88	103.00	9.8	3,884	0.25%
2023/04/18	5	107.00	5.1	107.62	106.00	-0.1	3,843	0.00%
2023/04/17	38	107.22	2	107.00	107.00	36	3,789	0.95%
2023/04/14	12	110.58	29	111.26	110.50	-17	3,725	-0.46%
2023/04/13	21	110.52	147	109.85	109.00	-126	3,574	-3.53%	大賣/鉅額交易
2023/04/12	166.2	108.98	41.2	108.01	110.00	124.9	3,373	3.70%	大買/鉅額交易
2023/04/11	26.8	102.01	18.1	102.39	102.50	8.7	3,130	0.28%
2023/04/10	25.1	101.88	32.2	100.07	100.00	-7.1	3,037	-0.23%
2023/04/07	2	94.80	1	94.40	94.70	1	2,876	0.03%
2023/04/06	3.1	94.79	0	0.00	94.70	3.1	2,867	0.11%
2023/03/31	3.1	97.72	6.1	98.31	96.70	-3.1	2,850	-0.11%
2023/03/30	0	0.00	2	95.80	95.50	-2	2,825	-0.07%
2023/03/29	0	0.00	1	94.20	94.10	-1	2,840	-0.04%
2023/03/28	3	95.13	2.3	95.81	94.80	0.7	2,858	0.02%
2023/03/27	2	96.80	0.2	97.00	96.60	1.8	2,868	0.06%
2023/03/24	2	97.40	5	98.02	98.00	-3	2,895	-0.10%
2023/03/23	1.6	96.17	7	96.10	96.20	-5.5	2,865	-0.19%
2023/03/22	2	94.80	0	0.00	95.20	2	2,848	0.07%
2023/03/21	3	94.47	2	94.90	94.20	1	2,870	0.03%
2023/03/20	0	0.00	5	93.96	94.10	-5	2,897	-0.17%
2023/03/17	3.1	92.38	23	93.21	92.90	-19.9	2,906	-0.68%
2023/03/16	7.1	92.80	5	92.50	92.90	2.1	2,893	0.07%
2023/03/15	5	94.76	5	95.28	94.70	0	2,884	0.00%
2023/03/14	3.1	93.49	0	0.00	93.50	3.1	2,882	0.11%
2023/03/13	3	93.57	2	94.00	95.00	1	2,909	0.03%
2023/03/10	24.6	96.21	1.1	97.03	95.30	23.5	2,904	0.81%
2023/03/09	9.1	99.10	1	98.90	98.70	8.1	2,871	0.28%
2023/03/08	2	100.77	2	101.25	100.50	0	2,855	0.00%
2023/03/07	3.1	102.32	6	102.08	102.00	-2.9	2,838	-0.10%
2023/03/06	22	101.00	23	100.36	102.00	-1	2,805	-0.04%
2023/03/03	2	97.70	6	98.03	97.60	-4	2,749	-0.15%
2023/03/02	3.1	96.10	2.2	96.23	95.90	0.9	2,722	0.03%
2023/03/01	14	97.28	13	97.47	97.10	1	2,690	0.04%
2023/02/24	4.2	100.50	5	100.50	100.50	-0.8	2,619	-0.03%
2023/02/23	12	100.83	9	100.48	101.00	3	2,578	0.12%
2023/02/22	6.2	99.01	5	98.70	98.10	1.2	2,553	0.05%
2023/02/21	0.1	101.00	20.1	100.83	101.00	-20	2,515	-0.80%
2023/02/20	7	100.86	0	0.00	100.50	7	2,502	0.28%
2023/02/17	20	100.01	5	100.26	101.00	15	2,476	0.61%
2023/02/16	3.2	100.03	22.4	98.59	100.50	-19.2	2,360	-0.81%
2023/02/15	4	94.08	5	95.12	93.90	-1	2,239	-0.04%
2023/02/14	12	95.32	13	95.29	95.70	-1	2,217	-0.05%
2023/02/13	3	91.86	1.2	92.49	93.70	1.9	2,211	0.09%
2023/02/10	4.1	93.76	2.2	93.53	93.00	1.9	2,224	0.09%
2023/02/09	40.6	95.38	30.1	95.66	94.80	10.5	2,220	0.47%
2023/02/08	15.2	99.02	8	98.86	98.70	7.2	2,154	0.33%
2023/02/07	7	98.07	12	98.17	98.50	-5	2,151	-0.23%
2023/02/06	1	98.73	7	99.36	98.70	-6	2,182	-0.27%
2023/02/03	10	100.70	7.3	100.62	100.00	2.7	2,200	0.12%
2023/02/02	33.2	101.24	182	101.05	101.50	-148.8	2,212	-6.72%	大賣/鉅額交易
2023/02/01	184.1	98.15	66.1	96.63	98.80	118.1	2,022	5.84%	大買/鉅額交易
2023/01/31	0	89.30	9	89.14	89.90	-9	1,830	-0.49%
2023/01/30	1.1	87.13	9	87.01	87.70	-7.9	1,790	-0.44%
2023/01/17	0	0.00	1	84.00	84.00	-1	1,776	-0.06%
2023/01/16	6.3	85.07	7	85.36	84.50	-0.7	1,794	-0.04%
2023/01/13	1.2	84.41	1	86.29	84.10	0.1	1,796	0.01%
2023/01/12	0.1	85.74	3	85.97	85.80	-2.9	1,816	-0.16%
2023/01/11	3	85.30	2	86.25	85.60	1	1,832	0.05%
2023/01/10	1	85.20	8	85.63	86.00	-7	1,854	-0.38%
2023/01/09	7	84.63	23	84.95	85.60	-16	1,859	-0.86%
2023/01/06	2	82.10	2	82.54	82.40	0	1,844	0.00%
2023/01/05	1	81.00	8	81.29	81.00	-7	1,850	-0.38%
2023/01/04	0	80.59	4	80.43	80.90	-4	1,856	-0.21%
2023/01/03	0.1	79.50	0	0.00	79.20	0.1	1,859	0.00%
2022/12/29	1	77.70	1	78.00	78.20	0	1,880	0.00%
2022/12/28	2.1	78.62	0	0.00	78.50	2.1	1,898	0.11%
2022/12/27	0.2	79.40	3	79.83	79.90	-2.8	1,910	-0.15%
2022/12/26	1	78.70	0	0.00	79.00	1	1,930	0.05%
2022/12/23	1	77.90	0	0.00	78.70	1	1,957	0.05%
2022/12/22	3.2	79.32	5	79.82	79.80	-1.8	1,986	-0.09%
2022/12/21	11	77.68	3	77.67	77.50	8	1,990	0.40%
2022/12/20	6	79.00	6	79.69	78.00	0	1,984	0.00%
2022/12/19	1	80.61	1	80.50	80.50	0	1,998	0.00%
2022/12/16	11	81.15	0	81.19	81.00	11	1,986	0.55%
2022/12/15	2	83.10	2	83.40	82.80	0	1,961	0.00%
2022/12/14	1	82.70	12	82.45	83.20	-11	1,983	-0.56%
2022/12/13	12.1	82.77	1	81.90	81.90	11.1	1,988	0.56%
2022/12/12	2.1	82.65	2	84.30	84.50	0.1	1,974	0.00%
2022/12/09	12	82.26	0.1	84.65	82.10	12	1,964	0.61%
2022/12/08	5.3	82.35	1	82.50	82.40	4.2	1,972	0.21%
2022/12/07	5	83.96	2	84.00	83.40	3	1,966	0.15%
2022/12/06	13	86.98	11	86.74	85.80	2	1,964	0.10%
2022/12/05	13.1	89.78	2	89.70	89.00	11.1	1,998	0.55%
2022/12/02	1	87.83	2	87.95	88.40	-1	2,000	-0.05%
2022/12/01	10	88.19	20	88.58	87.90	-10	1,998	-0.50%
2022/11/30	1	87.30	30	87.01	87.30	-29	1,984	-1.46%
2022/11/29	20	84.59	10	84.50	85.40	10	1,979	0.51%
2022/11/28	12	83.95	5.1	83.81	84.10	6.9	1,976	0.35%
2022/11/25	11.1	85.28	0	0.00	85.20	11.1	1,987	0.56%
2022/11/24	0	86.60	2	86.05	86.40	-2	1,993	-0.10%
2022/11/23	0	84.60	6	84.42	84.20	-6	1,994	-0.30%
2022/11/22	2	84.66	2	85.50	84.70	0	2,018	0.00%
2022/11/21	3	86.00	4	86.20	85.20	-1	2,018	-0.05%
2022/11/18	12	87.18	1.2	88.30	86.90	10.8	2,012	0.54%
2022/11/17	4	88.28	3	88.43	88.40	1	2,003	0.05%
2022/11/16	6	87.47	4.1	87.43	87.30	1.9	1,996	0.09%
2022/11/15	3	87.97	9	87.78	88.40	-6	1,980	-0.30%
2022/11/14	1.1	86.01	6	86.53	86.60	-4.9	1,965	-0.25%
2022/11/11	13.1	86.65	6	87.55	85.60	7.1	1,977	0.36%
2022/11/10	1	84.49	5	84.14	84.70	-4	1,929	-0.21%
2022/11/09	7	83.52	15	83.67	84.10	-8	1,921	-0.41%
2022/11/08	11.2	81.90	1	82.10	81.20	10.2	1,873	0.54%
2022/11/07	6	81.04	4	81.70	81.40	2	1,855	0.11%
2022/11/04	1	81.20	1	81.40	81.70	0	1,840	0.00%
2022/11/03	1	80.90	17	80.48	80.60	-16	1,832	-0.87%
2022/11/02	23	79.72	5	80.22	79.50	18	1,824	0.99%
2022/11/01	12.1	81.10	35	80.81	81.50	-23	1,785	-1.29%
2022/10/31	13	77.42	12	77.37	79.00	1	1,729	0.06%
2022/10/28	14	75.01	16.1	74.66	73.10	-2.1	1,671	-0.12%
2022/10/27	1.1	78.95	4	78.63	79.00	-2.9	1,631	-0.18%
2022/10/25	5	76.48	6	77.17	77.00	-1	1,637	-0.06%
2022/10/24	1	76.80	14	76.89	76.80	-13	1,620	-0.80%
2022/10/21	5	74.94	52	74.51	73.50	-47	1,610	-2.92%
2022/10/20	8	75.76	1	76.30	75.30	7	1,606	0.44%
2022/10/19	4	77.85	6	78.25	78.00	-2	1,591	-0.13%
2022/10/18	5	79.10	5	78.54	79.00	0	1,565	0.00%
2022/10/17	2	73.85	9	76.12	76.90	-7	1,562	-0.45%
2022/10/14	0	0.00	1	75.10	75.30	-1	1,580	-0.06%
2022/10/13	5	73.90	1	73.40	71.90	4	1,593	0.25%
2022/10/12	2.1	74.22	2	75.00	74.80	0.1	1,603	0.00%
2022/10/11	5	75.30	2	75.40	74.60	3	1,618	0.19%
2022/10/07	0	0.00	7	78.19	78.40	-7	1,620	-0.43%
2022/10/06	1	78.20	2	79.10	78.90	-1	1,637	-0.06%
2022/10/05	5	77.94	0	0.00	78.20	5	1,639	0.31%
2022/10/04	0	0.00	2	76.25	76.90	-2	1,638	-0.12%
2022/10/03	2	73.51	1	74.89	74.00	1	1,648	0.06%
2022/09/30	0	74.50	7	72.85	74.50	-7	1,688	-0.41%
2022/09/29	2.1	74.20	8	74.60	75.20	-5.9	1,690	-0.35%
2022/09/28	4	74.82	1	76.00	73.30	3	1,679	0.18%
2022/09/27	2.1	77.00	2	77.90	78.10	0.1	1,687	0.00%
2022/09/26	6.1	78.93	10	77.18	77.00	-3.9	1,720	-0.23%
2022/09/23	1	83.40	0	0.00	83.40	1	1,758	0.06%
2022/09/22	12	84.00	2	84.25	84.30	10	1,779	0.56%
2022/09/21	3	85.37	0	0.00	85.40	3	1,782	0.17%
2022/09/20	2.1	86.40	0	0.00	86.60	2.1	1,763	0.12%
2022/09/19	6.1	87.11	0	0.00	87.20	6.1	1,758	0.35%
2022/09/16	12	88.51	0	0.00	88.40	12	1,762	0.68%
2022/09/15	2	91.00	11	92.07	90.50	-9	1,767	-0.51%
2022/09/14	2	90.35	1	91.50	91.60	1	1,772	0.06%
2022/09/13	12	92.79	7	92.69	92.90	5	1,776	0.28%
2022/09/12	3	92.66	16	91.33	92.90	-13	1,817	-0.71%
2022/09/08	5.1	87.60	4	87.90	87.40	1	1,799	0.06%
2022/09/07	1	84.12	2	84.70	84.20	-1	1,786	-0.05%
2022/09/06	2	86.25	0	0.00	86.00	2	1,814	0.11%
2022/09/05	5	87.80	1	88.10	87.40	4	1,820	0.22%
2022/09/02	5	90.44	6	90.13	89.90	-1	1,830	-0.05%
2022/09/01	0	90.65	1	91.50	90.20	-1	1,837	-0.05%
2022/08/31	1	92.40	3	93.17	93.00	-2	1,821	-0.11%
2022/08/30	1	90.80	20	90.63	91.60	-19	1,817	-1.05%
2022/08/29	12	90.72	1	90.20	90.20	11	1,819	0.61%
2022/08/26	29	95.13	9	94.80	95.00	20	1,823	1.10%
2022/08/25	3.1	92.51	6	93.55	94.00	-2.9	1,843	-0.16%
2022/08/24	3	93.20	4	92.08	91.70	-1	1,850	-0.05%
2022/08/23	4	93.35	5	92.52	92.60	-1	1,860	-0.05%
2022/08/22	3	93.50	3	93.90	93.90	0	1,915	0.00%
2022/08/19	3	92.91	4	94.50	94.80	-1	1,950	-0.05%
2022/08/18	9.1	92.67	8	93.24	93.40	1.1	1,949	0.06%
2022/08/17	4	93.88	10	94.44	94.80	-6	1,934	-0.31%
2022/08/16	15	94.31	14	93.32	93.40	1	1,923	0.05%
2022/08/15	1	95.27	4	94.03	94.70	-3	1,914	-0.16%
2022/08/12	0	93.50	2	92.40	93.50	-2	1,913	-0.10%
2022/08/11	4	90.95	3	91.20	91.50	1	1,917	0.05%
2022/08/10	2	89.76	0	0.00	89.50	2	1,954	0.10%
2022/08/09	3.1	93.71	20	94.20	93.90	-16.9	1,976	-0.86%
2022/08/08	4	94.23	0	0.00	94.00	4	1,963	0.21%
2022/08/05	0	96.10	1	96.30	96.20	-1	1,966	-0.05%
2022/08/04	3	94.53	1	95.20	94.70	2	2,001	0.10%
2022/08/03	7	96.61	5	96.32	96.40	2	2,033	0.10%
2022/08/02	6.1	97.08	3	95.70	96.00	3.1	2,068	0.15%
2022/08/01	7.1	100.00	3	99.40	99.40	4.1	2,112	0.19%
2022/07/29	3	102.00	3	101.00	101.50	0	2,144	0.00%
2022/07/28	4	101.75	3	101.00	101.00	1	2,169	0.05%
2022/07/27	5	99.58	3	101.00	101.50	2	2,218	0.09%
2022/07/26	6	100.80	5	100.08	99.50	1	2,220	0.05%
2022/07/25	1	100.54	2	101.50	102.00	-1	2,221	-0.04%
2022/07/22	3	103.00	4	101.63	102.00	-1	2,232	-0.04%
2022/07/21	3.1	100.55	9	102.06	102.50	-5.9	2,237	-0.26%
2022/07/20	3.1	99.50	1.2	99.44	98.80	1.9	2,209	0.09%
2022/07/19	2	100.00	13	100.50	99.90	-11	2,217	-0.50%
2022/07/18	10	99.00	0	0.00	99.00	10	2,197	0.46%
2022/07/15	9	96.07	10.1	96.44	96.30	-1.1	2,184	-0.05%
2022/07/14	4	94.63	7	95.07	95.90	-3	2,225	-0.13%
2022/07/13	0	0.00	3	93.10	92.00	-3	2,215	-0.14%
2022/07/12	3	90.79	4	90.58	90.00	-1	2,209	-0.04%
2022/07/11	3	91.93	42	91.53	91.50	-39	2,197	-1.78%
2022/07/08	9.1	94.81	10	94.89	94.50	-0.9	2,180	-0.04%
2022/07/07	0	90.60	2	90.40	91.40	-2	2,129	-0.09%
2022/07/06	1	89.68	3	88.60	87.60	-2	2,123	-0.09%
2022/07/05	14	86.67	6	88.18	88.60	8	2,149	0.37%
2022/07/04	27.6	85.78	16	85.68	85.80	11.6	2,128	0.54%
2022/07/01	10.2	86.33	22	84.50	82.70	-11.8	2,102	-0.56%
2022/06/30	4	90.60	18	90.35	89.70	-14	2,029	-0.69%
2022/06/29	3	94.10	5	93.20	93.10	-2	2,000	-0.10%
2022/06/28	2	95.15	1	96.80	95.20	1	1,986	0.05%
2022/06/27	0.3	97.30	8	97.14	97.90	-7.7	1,996	-0.39%
2022/06/24	0.1	95.60	1	95.50	95.00	-1	1,995	-0.05%
2022/06/23	11.2	93.82	1	94.50	93.60	10.2	1,987	0.51%
2022/06/22	17	94.44	12	94.83	93.10	5	1,977	0.25%
2022/06/21	1	97.99	1	98.10	97.70	0	1,959	0.00%
2022/06/20	7	96.92	20	96.89	94.50	-13	1,961	-0.66%
2022/06/17	0.1	100.20	105	100.46	100.50	-104.9	1,903	-5.51%	大賣/鉅額交易
2022/06/16	0.1	106.84	1	105.00	103.00	-0.9	1,869	-0.05%
2022/06/15	9.1	105.66	5	107.50	105.50	4.1	1,869	0.22%
2022/06/14	3	107.00	2	106.00	107.50	1	1,882	0.05%
2022/06/13	4	108.13	0	0.00	107.00	4	1,903	0.21%
2022/06/10	3.1	113.86	0	0.00	113.50	3.1	1,898	0.16%
2022/06/09	3	117.00	5	117.90	117.00	-2	1,888	-0.11%
2022/06/08	2.1	118.01	2	118.50	118.00	0.1	1,893	0.01%
2022/06/07	1	118.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	4.1	119.88	25	119.96	120.00	-20.9	1,916	-1.09%
2022/06/02	8.1	118.22	3	118.50	118.00	5.1	1,928	0.27%
2022/06/01	13.1	116.73	12	116.58	116.50	1.1	1,952	0.06%
2022/05/31	2	116.00	6	116.50	116.00	-4	1,951	-0.20%
2022/05/30	23	116.89	7	117.79	116.50	16	1,952	0.82%
2022/05/27	19	114.13	8	115.31	116.00	11	1,899	0.58%
2022/05/26	1	110.99	4	113.00	111.00	-3	1,893	-0.16%
2022/05/25	0.1	111.00	6	111.58	111.00	-5.9	1,904	-0.31%
2022/05/24	4	109.25	0	0.00	108.00	4	1,942	0.21%
2022/05/23	0	112.00	0	0.00	111.50	0	1,969	0.00%
2022/05/20	0	112.00	4	110.50	111.50	-4	2,002	-0.20%
2022/05/19	2	109.75	0	0.00	111.00	2	2,006	0.10%
2022/05/18	4.1	113.51	2	114.25	113.00	2.1	2,013	0.10%
2022/05/17	1.1	112.40	3	110.33	112.50	-2	1,983	-0.10%
2022/05/16	1	108.00	0	0.00	106.50	1	1,962	0.05%
2022/05/13	6	105.50	13	105.46	106.50	-7	1,960	-0.36%
2022/05/12	2	104.51	2	105.50	104.00	0	1,959	0.00%
2022/05/11	2.1	106.05	0	0.00	107.00	2.1	1,937	0.11%
2022/05/10	4.1	106.53	1	108.50	109.50	3.1	1,916	0.16%
2022/05/09	12.1	109.08	18	108.44	108.50	-5.9	1,890	-0.31%
2022/05/06	2.2	113.09	12	113.38	113.00	-9.8	1,844	-0.53%
2022/05/05	7.2	118.01	2	118.75	118.00	5.2	1,829	0.28%
2022/05/04	9	118.11	11	117.77	117.50	-2	1,823	-0.11%
2022/05/03	0	123.00	0	0.00	123.50	0	1,783	0.00%
2022/04/29	0.1	123.44	4	123.50	122.50	-3.9	1,790	-0.22%
2022/04/28	1	123.00	3	122.83	122.50	-2	1,798	-0.11%
2022/04/27	10.1	118.68	3	119.83	121.00	7.1	1,787	0.40%
2022/04/26	0	121.75	0	0.00	121.00	0	1,777	0.00%
2022/04/25	12	124.41	0	0.00	121.50	12	1,827	0.66%
2022/04/22	8	128.94	2	128.50	129.00	6	1,809	0.33%
2022/04/21	0	132.00	1	131.00	132.00	-1	1,832	-0.05%
2022/04/20	8	128.37	5	129.10	129.00	3	1,853	0.16%
2022/04/19	0	129.50	0	129.50	129.50	0	1,855	0.00%
2022/04/18	1	128.50	0	0.00	128.00	1	1,927	0.05%
2022/04/14	1	132.00	0	131.75	131.50	1	1,985	0.05%
2022/04/13	0.1	130.00	6	131.25	132.00	-5.9	2,013	-0.29%
2022/04/12	17	128.32	4	127.00	128.00	13	2,103	0.62%
2022/04/11	8	130.88	1	128.50	128.50	7	2,361	0.30%
2022/04/08	3.1	135.69	2	137.00	136.00	1.1	2,391	0.04%
2022/04/07	6	136.83	1	136.00	135.50	5	2,394	0.21%
2022/04/06	0	139.50	1	139.00	139.50	-1	2,384	-0.04%
2022/04/01	8	140.00	1	141.00	141.00	7	2,389	0.29%
2022/03/31	1	142.00	0	0.00	142.00	1	2,416	0.04%
2022/03/30	0	143.50	3	144.33	143.50	-3	2,449	-0.12%
2022/03/29	3	141.00	0.1	140.00	141.00	2.9	2,473	0.12%
2022/03/28	30	139.28	0	0.00	140.00	30	2,517	1.19%
2022/03/25	2	141.51	200	142.17	141.00	-198	2,537	-7.80%	大賣/鉅額交易
2022/03/24	0	144.00	1	144.00	144.00	-1	2,548	-0.04%
2022/03/23	0	145.50	0	0.00	145.00	0	2,577	0.00%
2022/03/22	5	143.81	2	144.50	145.00	3	2,617	0.12%
2022/03/21	0	144.00	0	0.00	144.00	0	2,726	0.00%
2022/03/18	2	142.50	7	142.36	144.00	-5	2,776	-0.18%
2022/03/17	2.1	142.71	4	142.75	144.50	-1.9	2,810	-0.07%
2022/03/16	5	138.00	0	0.00	136.00	5	2,793	0.18%
2022/03/15	5	138.50	0	0.00	138.50	5	2,798	0.18%
2022/03/14	0.1	141.50	0	0.00	141.50	0.1	2,835	0.00%
2022/03/11	0	141.17	2	141.00	141.50	-2	2,949	-0.07%
2022/03/10	7	142.64	3	143.33	142.50	4	2,981	0.13%
2022/03/09	0.1	139.02	1	140.00	139.50	-0.9	3,012	-0.03%
2022/03/08	8.2	139.06	3	138.83	138.00	5.2	3,068	0.17%
2022/03/07	19.2	142.16	1	142.00	142.00	18.2	3,125	0.58%
2022/03/04	22.1	148.23	10	148.50	148.00	12.1	3,559	0.34%
2022/03/03	0.1	150.99	1	150.50	150.00	-0.9	3,658	-0.02%
2022/03/02	11	149.50	0	0.00	151.00	11	3,710	0.30%
2022/03/01	6.1	151.82	4	150.50	151.00	2.1	3,751	0.06%
2022/02/25	1.3	147.19	1	147.50	146.00	0.3	3,827	0.01%
2022/02/24	13.1	147.73	3	148.50	146.50	10.1	3,894	0.26%
2022/02/23	16.1	151.59	8	151.44	151.50	8.1	3,966	0.21%
2022/02/22	1.1	152.22	0	0.00	153.50	1.1	4,041	0.03%
2022/02/21	0	157.00	1	157.00	157.50	-1	4,181	-0.02%
2022/02/18	5.1	157.29	0	0.00	157.00	5.1	4,352	0.12%
2022/02/17	1	158.00	23	159.70	158.50	-22	4,386	-0.50%
2022/02/16	2.1	158.02	1	158.50	158.50	1.1	4,434	0.02%
2022/02/15	1.1	155.09	1	156.00	155.00	0.1	4,472	0.00%
2022/02/14	2	154.76	5	155.00	154.50	-3	4,496	-0.07%
2022/02/11	0	0.00	1	159.00	159.50	-1	4,542	-0.02%
2022/02/10	0	158.50	0	0.00	158.50	0	4,635	0.00%
2022/02/09	0	158.00	0	158.50	158.50	0	4,670	0.00%
2022/02/08	4	156.50	0	0.00	156.50	4	4,725	0.09%
2022/02/07	1	152.50	5	153.40	153.50	-4	4,964	-0.08%
2022/01/26	0	0.00	3	151.50	150.50	-3	5,156	-0.06%
2022/01/25	13	152.15	2	153.00	151.00	11	5,207	0.21%
2022/01/24	7.1	154.19	0	0.00	154.00	7.1	5,208	0.14%
2022/01/20	4	156.50	3	158.50	158.50	1	5,272	0.02%
2022/01/19	3.1	156.70	1.1	157.86	156.50	2	5,293	0.04%
2022/01/18	8.2	161.43	6	160.25	157.50	2.2	5,301	0.04%
2022/01/17	8	156.00	3	156.83	157.00	5	5,263	0.09%
2022/01/14	57	152.19	6	152.50	154.50	51	5,266	0.97%
2022/01/13	2.2	154.50	4.3	154.53	154.50	-2	5,271	-0.04%
2022/01/12	24.3	157.23	5.2	156.90	156.00	19.2	5,279	0.36%
2022/01/11	22.1	161.93	8	160.88	160.50	14.1	5,269	0.27%
2022/01/10	12	165.88	5	167.40	167.50	7	5,210	0.13%
2022/01/07	14.2	167.86	8	169.31	167.00	6.2	5,231	0.12%
2022/01/06	8	171.25	42.8	171.00	171.50	-34.8	5,233	-0.66%
2022/01/05	9.3	174.44	9	173.94	173.00	0.3	5,265	0.01%
2022/01/04	13	177.23	22.1	177.30	177.00	-9.1	5,217	-0.18%
2022/01/03	13	170.31	21	170.14	171.00	-8	4,972	-0.16%
2021/12/30	2	167.00	4	167.00	167.00	-2	4,978	-0.04%
2021/12/29	13	166.46	2.1	166.52	166.50	10.9	5,008	0.22%
2021/12/28	5	167.50	4	167.75	167.50	1	5,039	0.02%
2021/12/27	2.1	167.26	6	168.25	167.00	-3.9	5,057	-0.08%
2021/12/24	12	167.42	2	169.99	166.00	10	5,096	0.20%
2021/12/23	16	169.75	2	170.25	169.00	14	5,131	0.27%
2021/12/22	4.1	168.66	25	167.98	169.00	-20.9	5,181	-0.40%
2021/12/21	3	167.17	2	166.00	167.00	1	5,179	0.02%
2021/12/20	2.1	165.03	1	166.50	165.00	1.1	5,171	0.02%
2021/12/17	6	166.42	5	166.60	166.50	1	5,157	0.02%
2021/12/16	14	167.00	5	166.40	166.00	9	5,136	0.18%
2021/12/15	10.1	167.30	9	168.06	167.50	1.1	5,114	0.02%
2021/12/14	8.1	161.94	24	163.44	162.50	-15.9	5,024	-0.32%
2021/12/13	21	162.69	5	163.50	162.00	16	5,000	0.32%
2021/12/10	6.1	164.26	0	0.00	164.00	6.1	4,978	0.12%
2021/12/09	1	164.50	13	166.19	167.00	-12	4,960	-0.24%
2021/12/08	3.2	165.80	4	166.25	164.00	-0.8	4,937	-0.02%
2021/12/07	45.2	164.53	10	164.45	164.00	35.2	4,901	0.72%
2021/12/06	6.1	169.92	4	169.25	169.00	2.1	4,809	0.04%
2021/12/03	3	171.83	61	171.84	172.50	-58	4,804	-1.21%
2021/12/02	18.1	172.97	8	172.63	171.00	10.1	4,774	0.21%
2021/12/01	39	174.40	8	175.38	174.50	31	4,705	0.66%
2021/11/30	31.1	174.72	19	179.11	173.50	12.1	4,614	0.26%
2021/11/29	5.1	172.51	11.1	173.83	176.00	-6	4,155	-0.14%
2021/11/26	11	175.36	5	174.10	173.00	6	4,068	0.15%
2021/11/25	5	180.69	49	179.71	178.50	-44	4,027	-1.09%
2021/11/24	11.2	177.16	14	179.50	179.50	-2.8	3,993	-0.07%
2021/11/23	12.6	180.93	5.1	180.33	180.00	7.5	3,928	0.19%
2021/11/22	11.1	181.11	43.2	181.48	183.50	-32.1	3,864	-0.83%
2021/11/19	37	175.95	12.1	176.61	177.50	24.9	3,775	0.66%
2021/11/18	20.1	175.20	25.4	174.21	175.00	-5.3	3,691	-0.14%
2021/11/17	25.4	168.82	26.1	168.44	171.00	-0.7	3,533	-0.02%
2021/11/16	6.2	160.49	7	160.50	160.50	-0.9	3,392	-0.03%
2021/11/15	13.1	159.31	10	159.20	160.00	3.1	3,437	0.09%
2021/11/12	11.2	155.00	21	155.05	154.50	-9.8	3,408	-0.29%
2021/11/11	11	157.36	65	157.85	156.50	-54	3,375	-1.60%
2021/11/10	5	158.80	21	159.52	159.00	-16	3,368	-0.48%
2021/11/09	22	157.14	16	157.25	159.00	6	3,360	0.18%
2021/11/08	22.1	150.66	15	151.00	151.50	7.1	3,263	0.22%
2021/11/05	12.1	154.09	6	155.00	154.00	6.1	3,245	0.19%
2021/11/04	30.2	160.71	28.7	160.85	157.50	1.5	3,204	0.05%
2021/11/03	30.7	156.61	48.2	154.64	158.00	-17.6	2,986	-0.59%
2021/11/02	23.1	145.91	1	143.50	144.00	22.1	2,795	0.79%
2021/11/01	3	150.33	1	150.50	150.00	2	2,739	0.07%
2021/10/29	7	151.93	0	0.00	151.00	7	2,726	0.26%
2021/10/28	32	153.67	25	153.80	153.50	7	2,728	0.26%
2021/10/27	9	149.17	62.1	150.15	151.50	-53.1	2,699	-1.97%
2021/10/26	7	150.71	3	152.17	150.50	4	2,695	0.15%
2021/10/25	2	150.51	1	150.00	151.50	1	2,686	0.04%
2021/10/22	6	147.34	5	148.60	149.00	1	2,717	0.04%
2021/10/21	6	147.33	3	147.50	147.50	3	2,735	0.11%
2021/10/20	1.2	147.49	12	145.67	147.50	-10.8	2,728	-0.40%
2021/10/19	2	143.75	12	143.33	145.00	-10	2,729	-0.37%
2021/10/18	3	143.34	10	143.50	143.00	-7	2,767	-0.25%
2021/10/15	2	144.28	13	145.81	146.00	-11	2,798	-0.39%
2021/10/14	4	139.01	35	140.59	142.00	-31	2,803	-1.10%
2021/10/13	6	139.34	5	139.80	138.50	1	2,790	0.04%
2021/10/12	3	144.50	1	144.00	144.00	2	2,750	0.07%
2021/10/08	8	148.45	2	150.00	148.00	6	2,757	0.22%
2021/10/07	4	149.25	3	148.34	150.00	1	2,769	0.04%
2021/10/06	5.1	144.11	4	145.50	143.50	1.1	2,748	0.04%
2021/10/05	1	147.48	5	145.70	149.00	-4	2,729	-0.15%
2021/10/04	3	148.33	4	147.13	146.00	-1	2,731	-0.04%
2021/10/01	28.1	150.40	11	152.27	149.50	17.1	2,788	0.61%
2021/09/30	42	153.52	107	152.57	153.00	-65	2,839	-2.29%	大賣/
2021/09/29	11	151.96	11	152.09	155.00	0	2,848	0.00%
2021/09/28	0.1	159.00	1.1	159.00	158.00	-1.1	2,819	-0.04%
2021/09/27	2	163.78	0	0.00	163.50	2	2,851	0.07%
2021/09/24	0	167.50	1	167.00	166.50	-1	3,018	-0.03%
2021/09/23	6	166.25	2	166.75	165.50	4	3,165	0.13%
2021/09/22	3	165.17	2	165.00	165.00	1	3,268	0.03%
2021/09/17	2	170.00	2	170.75	170.50	0	3,270	0.00%
2021/09/16	52	167.57	4	169.63	168.50	48	3,302	1.45%
2021/09/15	34.1	169.03	0	0.00	167.50	34.1	3,294	1.03%
2021/09/14	3	173.83	7	172.14	172.00	-4	3,316	-0.12%
2021/09/13	1	172.54	29	173.07	172.50	-28	3,344	-0.84%
2021/09/10	4	171.63	5	174.70	175.00	-1	3,390	-0.03%
2021/09/09	7	172.79	1	174.00	174.00	6	3,462	0.17%
2021/09/08	36	176.22	116	175.22	175.00	-80	3,557	-2.25%	大賣/
2021/09/07	0	179.00	1.8	179.79	178.50	-1.7	3,636	-0.05%
2021/09/06	3	180.17	14	179.61	179.50	-11	3,797	-0.29%
2021/09/03	3	182.67	2	182.50	182.00	1	3,848	0.03%
2021/09/02	7	183.00	12.3	184.15	181.00	-5.3	3,903	-0.14%
2021/09/01	13	186.35	14	185.46	186.50	-1	3,923	-0.03%
2021/08/31	3	181.33	2	182.50	180.50	1	3,923	0.03%
2021/08/30	18	183.92	9	183.44	183.50	9	3,941	0.23%
2021/08/27	2	188.25	11.1	189.64	189.00	-9.1	3,972	-0.23%
2021/08/26	10	186.05	1	185.00	185.00	9	3,958	0.23%
2021/08/25	1	186.05	1	185.50	188.50	0	4,002	0.00%
2021/08/24	18.1	183.78	0	184.75	182.50	18.1	4,038	0.45%
2021/08/23	1.1	182.51	5	182.00	183.00	-3.9	4,131	-0.09%
2021/08/20	44.1	178.56	6	177.25	178.00	38.1	4,185	0.91%
2021/08/19	13.1	179.66	12	177.33	177.00	1.1	4,218	0.03%
2021/08/18	17	184.38	17.2	186.76	190.00	-0.2	4,193	0.00%
2021/08/17	1	184.09	127	186.96	183.50	-126	4,289	-2.94%	大賣/鉅額交易
2021/08/16	0	0.00	2	186.50	188.00	-2	4,359	-0.05%
2021/08/13	8	189.38	0.1	189.50	188.00	7.9	4,494	0.18%
2021/08/12	1	195.03	0	0.00	195.00	1	4,504	0.02%
2021/08/11	6	194.92	8	198.81	194.50	-2	4,575	-0.04%
2021/08/10	24	198.71	20	198.25	197.50	4	4,678	0.09%
2021/08/09	6.1	203.50	1	202.50	201.00	5.1	4,792	0.11%
2021/08/06	2.1	204.51	0	0.00	204.50	2.1	4,976	0.04%
2021/08/05	0	0.00	7	209.50	208.00	-7	5,084	-0.14%
2021/08/04	2	206.25	1	207.00	206.00	1	5,323	0.02%
2021/08/03	7	205.79	2	208.25	206.50	5	5,482	0.09%
2021/08/02	11	207.50	16.4	207.08	209.00	-5.4	5,536	-0.10%
2021/07/30	1.1	200.11	1	200.09	200.00	0	5,638	0.00%
2021/07/29	2	205.00	1	204.50	204.50	1	5,703	0.02%
2021/07/28	4	198.31	9	202.06	203.50	-5	5,801	-0.09%
2021/07/27	14.1	209.35	5	209.30	205.50	9.1	5,906	0.15%
2021/07/26	4.2	209.04	1	209.50	209.50	3.2	5,999	0.05%
2021/07/23	18	210.47	4	213.63	209.00	14	6,005	0.23%
2021/07/22	12	209.88	16	211.25	210.50	-4	6,007	-0.07%
2021/07/21	10	207.65	8.2	209.60	205.00	1.8	5,973	0.03%
2021/07/20	8	207.50	0	0.00	206.50	8	5,962	0.13%
2021/07/19	7.1	211.07	13.5	210.83	211.00	-6.4	5,973	-0.11%
2021/07/16	1	214.00	0	214.00	214.00	1	6,002	0.02%
2021/07/15	5	215.20	22	216.11	215.50	-17	6,041	-0.28%
2021/07/14	15	215.90	1.2	215.42	214.50	13.8	6,130	0.23%
2021/07/13	5	215.20	20.1	215.14	213.00	-15.1	6,161	-0.25%
2021/07/12	11	212.09	3	214.00	211.50	8	6,178	0.13%
2021/07/09	4	211.25	1	211.00	211.00	3	6,205	0.05%
2021/07/08	7.6	215.17	4	213.75	213.50	3.6	6,299	0.06%
2021/07/07	14.4	217.56	16.3	218.30	218.00	-1.9	6,299	-0.03%
2021/07/06	20	215.93	17	216.18	216.00	3	6,251	0.05%
2021/07/05	2.2	212.91	7	212.50	212.00	-4.8	6,294	-0.08%
2021/07/02	9.1	210.95	3	211.33	211.00	6.1	6,464	0.09%
2021/07/01	75	217.31	32	216.66	214.00	43	6,527	0.66%
2021/06/30	18	217.56	47.2	221.77	227.50	-29.2	6,425	-0.45%
2021/06/29	7	216.57	25	216.54	213.50	-18	6,349	-0.28%
2021/06/28	6.1	213.26	13	213.08	213.00	-6.9	6,298	-0.11%
2021/06/25	24	213.75	10	213.40	212.50	14	6,372	0.22%
2021/06/24	3.1	212.01	22	212.14	211.00	-19	6,402	-0.30%
2021/06/23	5	211.00	11.2	211.01	212.00	-6.1	6,544	-0.09%
2021/06/22	10	208.00	23	207.00	206.00	-13	6,625	-0.20%
2021/06/21	14.2	208.07	69	207.49	207.00	-54.9	6,642	-0.83%
2021/06/18	25.1	216.77	10	216.05	213.50	15.1	6,653	0.23%
2021/06/17	5	216.90	112.4	217.58	217.00	-107.4	6,663	-1.61%	大賣/鉅額交易
2021/06/16	22	213.48	15.1	213.43	212.50	6.9	6,656	0.10%
2021/06/15	111.8	214.60	22	216.75	218.00	89.7	6,683	1.34%	大買/
2021/06/11	6	207.58	13.1	208.57	207.00	-7.1	6,593	-0.11%
2021/06/10	2	205.75	5	207.10	207.50	-3	6,805	-0.04%
2021/06/09	1.2	204.67	7	204.93	205.50	-5.8	6,867	-0.08%
2021/06/08	2.1	201.56	8	202.06	203.00	-5.9	7,029	-0.08%
2021/06/07	13.2	199.20	11	201.14	199.50	2.2	7,359	0.03%
2021/06/04	15	201.40	2.2	201.17	202.00	12.8	7,451	0.17%
2021/06/03	8	206.50	12	206.42	206.00	-4	7,585	-0.05%
2021/06/02	8.1	206.85	3.1	204.35	204.50	5	7,708	0.06%
2021/06/01	4	210.88	57	209.32	210.50	-53	7,761	-0.68%
2021/05/31	22.5	208.45	6.1	209.76	210.00	16.5	7,814	0.21%
2021/05/28	6	206.51	10	206.85	207.50	-4	7,883	-0.05%
2021/05/27	20.4	202.84	13	201.85	201.00	7.4	7,949	0.09%
2021/05/26	4.2	204.41	10	204.45	205.50	-5.8	8,207	-0.07%
2021/05/25	8	203.57	14	203.50	204.50	-6	8,404	-0.07%
2021/05/24	58.8	196.70	11	195.77	198.50	47.8	8,596	0.56%
2021/05/21	16.1	194.90	1,037	192.95	192.00	-1,021	8,846	-11.54%	大賣/鉅額交易
2021/05/20	13	191.50	3	191.33	189.50	10	9,074	0.11%
2021/05/19	2.8	191.41	3.1	190.74	192.50	-0.3	9,315	0.00%
2021/05/18	31	190.74	12	193.29	194.50	19	9,625	0.20%
2021/05/17	18	185.22	36.2	184.29	184.00	-18.2	9,952	-0.18%
2021/05/14	21.1	199.39	37	201.43	195.00	-15.9	9,886	-0.16%
2021/05/13	4.3	192.79	24.2	191.26	191.50	-19.9	9,736	-0.20%
2021/05/12	18.1	196.17	350.1	192.91	190.00	-331.9	9,752	-3.40%	大賣/鉅額交易
2021/05/11	15.1	207.67	38	208.53	205.00	-22.9	9,599	-0.24%
2021/05/10	13.1	223.23	4	226.00	222.00	9.1	9,569	0.09%
2021/05/07	33	229.36	56	228.18	231.00	-23	9,587	-0.24%
2021/05/06	5	217.10	7	217.50	218.00	-2	9,553	-0.02%
2021/05/05	18	221.06	29	221.33	214.00	-11	9,563	-0.11%
2021/05/04	31	224.98	40.2	224.96	224.00	-9.2	9,753	-0.09%
2021/05/03	73	231.98	7.1	231.62	228.50	65.9	9,876	0.67%
2021/04/29	3	243.50	4	244.13	242.50	-1	9,839	-0.01%
2021/04/28	4	243.89	2	246.50	244.00	2	9,898	0.02%
2021/04/27	10.1	244.65	8	246.56	246.00	2	10,010	0.02%
2021/04/26	3	245.00	108	245.87	244.50	-105	10,064	-1.04%	大賣/鉅額交易
2021/04/23	15	244.47	107	244.31	244.00	-92	10,141	-0.91%	大賣/
2021/04/22	540	247.07	11.2	244.75	240.50	528.8	10,322	5.12%	大買/鉅額交易
2021/04/21	11	249.59	13.2	248.60	248.00	-2.2	10,562	-0.02%
2021/04/20	68.1	253.49	29	254.47	251.50	39.1	10,762	0.36%
2021/04/19	6.3	248.23	12	250.29	250.00	-5.7	10,855	-0.05%
2021/04/16	5	243.90	3.1	244.65	246.50	1.9	11,082	0.02%
2021/04/15	4	243.25	26	244.06	245.00	-22	11,601	-0.19%
2021/04/14	21	241.52	9	243.50	243.00	12	11,708	0.10%
2021/04/13	88.1	248.99	165	248.71	246.50	-76.9	11,803	-0.65%	大賣/
2021/04/12	13	251.27	10	251.05	250.50	3	11,900	0.03%
2021/04/09	48.1	256.17	64	255.38	254.50	-15.9	11,928	-0.13%
2021/04/08	25.7	262.62	20	262.40	261.00	5.7	11,979	0.05%
2021/04/07	33	257.55	27	258.20	259.50	6	11,879	0.05%
2021/04/06	4	254.88	18	254.67	255.50	-14	11,910	-0.12%
2021/04/01	21	250.90	19	252.47	253.50	2	11,983	0.02%
2021/03/31	8	251.81	4	251.38	249.50	4	12,063	0.03%
2021/03/30	66	254.18	26	254.83	253.50	40	12,483	0.32%
2021/03/29	18	252.08	15	252.23	251.50	3	12,555	0.02%
2021/03/26	41.1	248.41	37	249.91	252.50	4.1	12,624	0.03%
2021/03/25	20	242.60	5	242.20	241.50	15	12,686	0.12%
2021/03/24	4	248.75	5	248.20	248.00	-1	12,729	-0.01%
2021/03/23	10	250.55	8	249.19	249.00	2	12,952	0.02%
2021/03/22	10	252.70	44	252.67	253.00	-34	13,122	-0.26%
2021/03/19	20	247.28	19	247.50	249.00	1	13,449	0.01%
2021/03/18	37.1	252.13	22.1	254.81	252.00	15	13,616	0.11%
2021/03/17	7	256.16	81	255.93	255.50	-74	14,218	-0.52%
2021/03/16	40.1	263.87	36.2	263.66	259.00	3.9	15,136	0.03%
2021/03/15	22	257.11	180	253.94	259.00	-158	15,560	-1.02%	大賣/鉅額交易
2021/03/12	34.1	257.59	25.1	257.72	254.00	9	15,567	0.06%
2021/03/11	278	254.42	480	256.37	258.00	-202	15,712	-1.29%	大買/大賣/鉅額交易
2021/03/10	17.1	240.79	181	239.07	238.50	-164	15,488	-1.06%	大賣/鉅額交易
2021/03/09	29	242.26	78	241.56	242.00	-49	15,556	-0.31%
2021/03/08	19	242.95	23	244.96	240.50	-4	15,530	-0.03%
2021/03/05	21	250.00	30	250.23	249.00	-9	15,774	-0.06%
2021/03/04	40	255.24	18	255.47	254.00	22	15,815	0.14%
2021/03/03	30	255.73	146	254.10	260.50	-116	15,784	-0.74%	大賣/鉅額交易
2021/03/02	38.1	258.08	126	257.02	251.00	-87.9	15,690	-0.56%	大賣/
2021/02/26	208.5	257.48	644	256.32	254.00	-435.5	15,887	-2.74%	大買/大賣/鉅額交易
2021/02/25	44.2	275.24	125	272.43	269.00	-80.8	15,906	-0.51%	大賣/
2021/02/24	58	280.55	21	274.26	271.50	37	15,768	0.23%
2021/02/23	217	283.71	106.1	283.80	289.00	110.9	15,814	0.70%	大買/大賣/鉅額交易
2021/02/22	125.1	276.03	249	279.16	279.00	-124	15,578	-0.80%	大買/大賣/鉅額交易
2021/02/19	46.1	260.73	33	262.11	265.00	13.1	15,256	0.09%
2021/02/18	110.1	260.96	102	260.21	255.50	8.1	15,043	0.05%	大買/大賣/
2021/02/17	46	247.13	57.2	250.64	259.50	-11.2	14,819	-0.08%
2021/02/05	2.1	235.48	33	235.70	236.00	-30.9	14,448	-0.21%
2021/02/04	16	233.88	7	234.71	232.50	9	14,569	0.06%
2021/02/03	3	236.00	15	234.83	237.00	-12	14,672	-0.08%
2021/02/02	123	232.41	24	232.69	232.50	99	14,724	0.67%	大買/
2021/02/01	0	227.50	26.1	224.37	229.00	-26.1	14,787	-0.18%
2021/01/29	13	224.27	18	227.97	220.50	-5	14,800	-0.03%
2021/01/28	19	229.44	77	227.32	227.00	-58	14,910	-0.39%
2021/01/27	402.1	232.81	45.3	233.44	233.00	356.8	15,379	2.32%	大買/鉅額交易
2021/01/26	57.2	238.09	40.5	239.44	232.00	16.7	15,864	0.11%
2021/01/25	259	235.42	42	237.73	239.00	217	15,610	1.39%	大買/鉅額交易
2021/01/22	10	229.40	136	230.04	231.50	-126	15,424	-0.82%	大賣/鉅額交易
2021/01/21	38	227.42	10	228.35	228.00	28	15,383	0.18%
2021/01/20	43	228.17	141.1	227.71	225.50	-98.1	15,360	-0.64%	大賣/
2021/01/19	20	234.73	16	235.31	234.50	4	15,332	0.03%
2021/01/18	15	229.30	108.6	232.60	233.50	-93.6	15,348	-0.61%	大賣/
2021/01/15	39.1	233.71	19.2	233.58	232.00	19.9	15,245	0.13%
2021/01/14	39.1	233.98	29	236.29	240.00	10.1	15,066	0.07%
2021/01/13	37	236.96	62	237.31	238.50	-25	14,801	-0.17%
2021/01/12	119.1	234.95	30	234.23	232.50	89.1	14,567	0.61%	大買/
2021/01/11	35	242.66	116.1	242.57	242.00	-81.1	14,368	-0.56%	大賣/
2021/01/08	1,889	237.84	99.1	238.42	238.50	1,789.9	14,159	12.64%	大買/鉅額交易
2021/01/07	23.1	230.46	29	229.57	230.50	-5.9	13,599	-0.04%
2021/01/06	82	228.63	108.1	224.21	224.00	-26.1	13,473	-0.19%	大賣/
2021/01/05	69.1	233.36	90.1	232.66	233.00	-21	13,324	-0.16%
2021/01/04	11	230.00	30	229.92	230.00	-19	13,194	-0.14%
2020/12/31	22	230.50	24	231.85	230.50	-2	13,151	-0.02%
2020/12/30	27	227.13	16	227.94	228.50	11	13,011	0.08%
2020/12/29	29	222.71	21	224.81	224.50	8	12,945	0.06%
2020/12/28	36	222.85	892.1	220.14	222.50	-856	12,863	-6.65%	大賣/鉅額交易
2020/12/25	30	224.40	46.1	223.85	223.00	-16.1	12,777	-0.13%
2020/12/24	133	231.19	73.1	231.60	227.00	59.9	12,763	0.47%	大買/
2020/12/23	26	221.02	30	220.67	220.50	-4	12,322	-0.03%
2020/12/22	16.1	220.33	14	220.50	215.50	2.1	12,237	0.02%
2020/12/21	301.1	222.79	35.1	217.76	221.50	266	12,204	2.18%	大買/鉅額交易
2020/12/18	51	224.35	26	224.17	222.50	25	12,012	0.21%
2020/12/17	102	226.45	72.3	227.21	230.00	29.7	11,871	0.25%	大買/
2020/12/16	31	231.02	46.3	229.97	230.50	-15.3	11,616	-0.13%
2020/12/15	147	227.72	53.2	229.55	223.00	93.8	11,399	0.82%	大買/
2020/12/14	141.2	239.15	13	240.00	237.50	128.2	11,035	1.16%	大買/鉅額交易
2020/12/11	248.1	239.80	148.1	240.13	242.00	99.9	10,796	0.93%	大買/大賣/
2020/12/10	495.2	237.31	142.1	236.10	235.00	353.1	10,109	3.49%	大買/大賣/鉅額交易
2020/12/09	632.1	227.04	150.9	226.47	230.00	481.2	9,196	5.23%	大買/大賣/鉅額交易
2020/12/08	15	210.10	34	209.41	209.50	-19	8,527	-0.22%
2020/12/07	105	209.60	60.1	210.17	208.50	44.9	8,444	0.53%	大買/
2020/12/04	139	201.93	36	201.81	203.00	103	8,179	1.26%	大買/鉅額交易
2020/12/03	45.1	201.73	49.7	201.41	201.50	-4.6	8,149	-0.06%
2020/12/02	95	199.11	22	198.80	199.00	73	7,986	0.91%
2020/12/01	142	199.95	57.1	200.53	202.00	84.9	7,892	1.08%	大買/
2020/11/30	4	195.00	7	194.93	194.50	-3	7,538	-0.04%
2020/11/27	17.5	189.26	14	190.61	192.00	3.5	7,410	0.05%
2020/11/26	49	188.06	16	185.91	188.50	33	7,376	0.45%
2020/11/25	174.3	186.91	120	187.94	184.50	54.3	7,356	0.74%	大買/大賣/
2020/11/24	257.2	195.18	44	194.31	191.50	213.2	7,075	3.01%	大買/鉅額交易
2020/11/23	33.1	192.26	75	193.36	193.50	-41.9	6,789	-0.62%
2020/11/20	54	193.98	63.1	193.21	191.50	-9.1	6,696	-0.14%
2020/11/19	23	189.33	11.1	190.18	189.00	11.9	6,377	0.19%
2020/11/18	4	188.00	9.2	188.16	187.50	-5.2	6,377	-0.08%
2020/11/17	15	188.30	33	187.38	187.00	-18	6,428	-0.28%
2020/11/16	29	188.76	19	189.34	188.00	10	6,612	0.15%
2020/11/13	40.1	184.83	29	185.91	187.00	11.1	6,632	0.17%
2020/11/12	27	186.93	16	186.72	185.00	11	6,658	0.17%
2020/11/11	19	184.66	25	185.08	186.00	-6	6,606	-0.09%
2020/11/10	28	183.48	42	183.08	182.00	-14	6,482	-0.22%
2020/11/09	305.3	181.79	57	183.39	182.50	248.3	6,362	3.90%	大買/鉅額交易
2020/11/06	37	179.03	29	179.86	178.00	8	6,352	0.13%
2020/11/05	224	179.54	66	180.34	179.00	158	6,388	2.47%	大買/鉅額交易
2020/11/04	106	180.82	124.6	180.64	181.00	-18.6	6,223	-0.30%	大買/大賣/
2020/11/03	92.1	173.71	112.5	176.65	181.50	-20.4	5,801	-0.35%	大賣/
2020/11/02	9	165.00	15	164.57	165.00	-6	5,313	-0.11%
2020/10/30	26	165.25	30	164.08	163.50	-4	5,458	-0.07%
2020/10/29	18	161.97	13	161.27	162.00	5	5,439	0.09%
2020/10/28	30	164.02	34	164.68	163.50	-4	5,538	-0.07%
2020/10/27	33	163.83	11	164.93	165.00	22	5,539	0.40%
2020/10/26	13	163.73	68	164.43	166.50	-55	5,445	-1.01%
2020/10/23	3	161.33	11	161.09	161.50	-8	5,402	-0.15%
2020/10/22	15	160.40	10	161.70	161.50	5	5,545	0.09%
2020/10/21	4	161.63	12	162.96	161.50	-8	5,600	-0.14%
2020/10/20	18	161.56	1	162.50	161.50	17	5,642	0.30%
2020/10/19	15	162.03	7	162.50	162.00	8	5,724	0.14%
2020/10/16	17	161.03	20	162.38	161.00	-3	5,802	-0.05%
2020/10/15	13	159.58	5	159.50	159.50	8	5,776	0.14%
2020/10/14	12	161.00	18	161.44	161.00	-6	5,790	-0.10%
2020/10/13	5	161.70	20	162.55	162.00	-15	5,807	-0.26%
2020/10/12	13	159.69	54	159.21	159.50	-41	5,768	-0.71%
2020/10/08	14.1	162.00	22	162.25	161.00	-7.9	5,769	-0.14%
2020/10/07	6	159.00	2	159.50	159.00	4	5,777	0.07%
2020/10/06	33	158.86	9	159.28	159.50	24	5,807	0.41%
2020/10/05	5	155.40	8	156.44	156.50	-3	5,843	-0.05%
2020/09/30	2	153.00	27	152.87	154.50	-25	5,814	-0.43%
2020/09/29	39	153.94	116	152.12	151.00	-77	5,853	-1.32%	大賣/
2020/09/28	7	147.43	795	147.62	148.50	-788	5,887	-13.38%	大賣/鉅額交易
2020/09/25	54	147.17	1	147.00	146.00	53	5,970	0.89%
2020/09/24	19	151.32	14	149.79	149.00	5	5,947	0.08%
2020/09/23	14	157.61	2	157.50	157.00	12	5,876	0.20%
2020/09/22	9	159.22	12	159.17	158.50	-3	5,928	-0.05%
2020/09/21	3	161.67	0	0.00	161.00	3	6,127	0.05%
2020/09/18	1	164.50	0	0.00	164.50	1	6,246	0.02%
2020/09/17	22.1	164.14	27	164.37	164.00	-4.9	6,368	-0.08%
2020/09/16	8	162.63	1	162.00	163.00	7	6,435	0.11%
2020/09/15	7	164.21	2	163.25	163.00	5	6,521	0.08%
2020/09/14	18	162.58	17	163.76	165.00	1	6,601	0.02%
2020/09/11	8	159.81	9	159.11	160.00	-1	6,582	-0.02%
2020/09/10	11	161.18	18	160.50	159.50	-7	6,679	-0.10%
2020/09/09	10	159.25	2	160.78	161.50	8	6,778	0.12%
2020/09/08	30	159.23	7	159.86	160.00	23	6,772	0.34%
2020/09/07	2	157.75	4	158.63	156.50	-2	6,783	-0.03%
2020/09/04	4	158.88	0	0.00	159.00	4	6,895	0.06%
2020/09/03	2	162.00	13	161.88	161.50	-11	6,955	-0.16%
2020/09/02	5	161.20	2	160.75	160.50	3	6,998	0.04%
2020/09/01	7	160.29	5	160.80	161.50	2	7,127	0.03%
2020/08/31	11	161.23	6	160.58	160.00	5	7,378	0.07%
2020/08/28	6	163.00	19	163.11	163.00	-13	7,790	-0.17%
2020/08/27	17	163.65	6	163.92	163.00	11	7,905	0.14%
2020/08/26	1	162.50	32	162.72	163.50	-31	7,954	-0.39%
2020/08/25	3.1	163.36	9	163.56	163.50	-5.9	8,056	-0.07%
2020/08/24	8	163.50	6	164.00	162.50	2	8,121	0.03%
2020/08/21	25	164.04	14	164.07	165.00	11	8,124	0.14%
2020/08/20	63	163.09	14	162.43	161.50	49	8,160	0.60%
2020/08/19	40	178.10	21	176.86	176.00	19	8,130	0.23%
2020/08/18	9	183.33	21	184.00	184.00	-12	8,084	-0.15%
2020/08/17	2	184.50	26	184.31	183.50	-24	8,076	-0.30%
2020/08/14	2	180.75	30	179.38	181.50	-28	8,029	-0.35%
2020/08/13	28	180.27	6	182.08	179.00	22	8,198	0.27%
2020/08/12	16	181.16	12	181.88	182.00	4	8,302	0.05%
2020/08/11	12.1	180.16	18	179.81	179.00	-6	8,376	-0.07%
2020/08/10	15	177.20	2	176.50	176.00	13	8,391	0.15%
2020/08/07	14	181.07	10	182.85	179.00	4	8,543	0.05%
2020/08/06	35	180.33	26	179.50	178.50	9	8,603	0.10%
2020/08/05	20	183.88	13	183.00	184.50	7	8,766	0.08%
2020/08/04	3	179.83	16	180.34	181.00	-13	8,672	-0.15%
2020/08/03	59	182.29	49	180.91	180.00	10	8,730	0.11%
2020/07/31	6	176.33	46	175.99	175.50	-40	8,734	-0.46%
2020/07/30	9	175.50	4	176.13	177.00	5	8,851	0.06%
2020/07/29	11.1	173.60	7	173.79	174.00	4.1	9,332	0.04%
2020/07/28	32	178.67	33	180.14	175.00	-1	9,540	-0.01%
2020/07/27	107	179.59	34	178.94	181.50	73	9,628	0.76%	大買/
2020/07/24	7	178.00	8	180.19	177.00	-1	9,761	-0.01%
2020/07/23	23	181.52	6	183.00	180.00	17	10,102	0.17%
2020/07/22	19.1	184.37	15.1	181.15	185.00	4	10,574	0.04%
2020/07/21	15	179.20	16	179.97	179.00	-1	10,873	-0.01%
2020/07/20	2	173.50	3	175.83	177.00	-1	11,391	-0.01%
2020/07/17	4.1	176.76	3.1	177.49	176.00	1.1	11,964	0.01%
2020/07/16	13	177.96	19	178.92	177.50	-6	12,172	-0.05%
2020/07/15	5	178.20	5	179.40	177.50	0	12,433	0.00%
2020/07/14	5	180.00	6	179.00	178.00	-1	12,817	-0.01%
2020/07/13	0	0.00	1	181.50	181.50	-1	13,201	-0.01%
2020/07/10	21.1	182.66	23	179.46	178.50	-1.9	13,593	-0.01%
2020/07/09	3	183.33	4	183.75	182.00	-1	13,630	-0.01%
2020/07/08	47	185.24	4	185.88	184.50	43	13,662	0.31%
2020/07/07	23.1	185.15	10.1	184.25	183.50	13	13,673	0.10%
2020/07/06	11	180.36	7	181.07	182.50	4	13,995	0.03%
2020/07/03	5.1	180.10	18	180.58	179.00	-12.9	14,388	-0.09%
2020/07/02	5	180.00	2	180.75	181.00	3	14,620	0.02%
2020/07/01	3	180.50	4	180.13	179.00	-1	14,870	-0.01%
2020/06/30	27.1	178.23	6	179.08	179.00	21.1	14,917	0.14%
2020/06/29	21	184.10	9	184.89	184.00	12	14,871	0.08%
2020/06/24	5	189.40	1	188.50	188.50	4	14,940	0.03%
2020/06/23	42	188.27	16	190.38	189.50	26	15,073	0.17%
2020/06/22	27	187.98	7	188.79	187.00	20	15,190	0.13%
2020/06/19	23	188.76	18	187.53	187.00	5	15,381	0.03%
2020/06/18	5	187.70	6	188.58	190.00	-1	15,488	-0.01%
2020/06/17	20	187.33	15	188.63	187.50	5	15,610	0.03%
2020/06/16	84	189.21	10	188.70	189.50	74	15,707	0.47%
2020/06/15	17.2	186.44	9	187.72	184.50	8.2	15,896	0.05%
2020/06/12	11	186.32	7	184.64	188.00	4	16,091	0.02%
2020/06/11	17	191.38	20	192.48	189.50	-3	16,390	-0.02%
2020/06/10	232	198.02	2	200.00	196.50	230	16,600	1.39%	大買/鉅額交易
2020/06/09	3	196.00	4	198.00	197.50	-1	16,865	-0.01%
2020/06/08	13	198.50	277	198.27	197.00	-264	17,158	-1.54%	大賣/鉅額交易
2020/06/05	57.1	201.19	80	201.70	198.50	-22.9	17,252	-0.13%
2020/06/04	916	204.64	62.1	203.55	206.00	853.9	17,272	4.94%	大買/鉅額交易
2020/06/03	32	194.50	22	193.70	194.50	10	17,049	0.06%
2020/06/02	16	190.66	18	190.03	190.00	-2	17,052	-0.01%
2020/06/01	21	191.33	21	191.36	192.50	0	17,151	0.00%
2020/05/29	12	187.04	9	188.39	187.00	3	17,327	0.02%
2020/05/28	24	189.58	18	191.11	187.50	6	17,442	0.03%
2020/05/27	8	190.13	13	190.88	191.00	-5	17,657	-0.03%
2020/05/26	47	191.82	32	191.83	188.00	15	17,910	0.08%
2020/05/25	16	184.19	17	184.91	188.00	-1	18,219	-0.01%
2020/05/22	16.1	184.75	7	184.79	184.00	9.1	18,793	0.05%
2020/05/21	6	190.25	105	188.58	190.00	-99	18,843	-0.53%	大賣/
2020/05/20	7	191.64	4	191.25	189.00	3	18,938	0.02%
2020/05/19	18	189.06	25	187.70	190.50	-7	18,858	-0.04%
2020/05/18	31	184.63	739	183.73	183.00	-708	18,940	-3.74%	大賣/鉅額交易
2020/05/15	49	189.27	152	189.44	189.00	-103	19,093	-0.54%	大賣/鉅額交易
2020/05/14	19	193.45	134	194.83	189.00	-115	19,045	-0.60%	大賣/鉅額交易
2020/05/13	33	196.58	28	196.86	199.50	5	19,036	0.03%
2020/05/12	43	199.52	33	200.23	197.50	10	19,007	0.05%
2020/05/11	13	205.38	13	205.96	205.00	0	18,959	0.00%
2020/05/08	47	204.91	311	204.80	203.50	-264	19,158	-1.38%	大賣/鉅額交易
2020/05/07	29	207.16	29	208.50	207.00	0	19,294	0.00%
2020/05/06	66.1	207.81	177	207.31	207.50	-110.9	19,312	-0.57%	大賣/鉅額交易
2020/05/05	75	212.05	192.1	212.97	207.50	-117.1	19,402	-0.60%	大賣/鉅額交易
2020/05/04	98	204.46	54.2	205.41	209.00	43.8	19,276	0.23%
2020/04/30	44	213.28	61	214.14	213.00	-17	19,328	-0.09%
2020/04/29	23	213.26	111	213.65	211.00	-88	19,352	-0.45%	大賣/
2020/04/28	344	215.90	762	216.69	213.50	-418	19,384	-2.16%	大買/大賣/鉅額交易
2020/04/27	141.1	212.68	102.1	214.22	215.00	39	19,184	0.20%	大買/大賣/
2020/04/24	122	207.31	89	207.25	207.50	33	18,697	0.18%	大買/
2020/04/23	127.2	209.01	123	208.70	205.00	4.2	18,434	0.02%	大買/大賣/
2020/04/22	98	201.46	134.1	199.91	211.00	-36.1	18,035	-0.20%	大賣/
2020/04/21	43	194.56	46.1	194.61	192.00	-3.1	17,693	-0.02%
2020/04/20	118	198.82	45	196.74	200.00	73	17,741	0.41%	大買/
2020/04/17	204.1	198.19	46	198.72	193.50	158.1	17,751	0.89%	大買/鉅額交易
2020/04/16	252.3	200.05	55	199.73	199.00	197.2	17,530	1.13%	大買/鉅額交易
2020/04/15	120	192.22	46.1	194.16	198.00	73.9	17,374	0.43%	大買/
2020/04/14	38.1	178.90	66	178.60	180.00	-27.9	17,456	-0.16%
2020/04/13	12	175.46	42	175.99	174.50	-30	17,915	-0.17%
2020/04/10	20	181.70	7	181.00	180.00	13	18,155	0.07%
2020/04/09	58	186.54	91	185.54	181.00	-33	18,667	-0.18%
2020/04/08	84	181.33	78	182.76	185.00	6	18,527	0.03%
2020/04/07	36.1	169.32	45	169.51	168.50	-8.9	18,612	-0.05%
2020/04/06	18	165.00	24	164.15	166.50	-6	18,729	-0.03%
2020/04/01	33	161.33	33.2	160.20	162.50	-0.2	18,774	0.00%
2020/03/31	15.2	161.66	16	162.09	161.00	-0.8	18,878	0.00%
2020/03/30	19	156.47	11	156.77	162.00	8	19,090	0.04%
2020/03/27	26	166.19	18	166.58	160.50	8	19,672	0.04%
2020/03/26	19	161.16	24	161.21	164.50	-5	19,550	-0.03%
2020/03/25	18.1	165.60	26	166.02	164.00	-7.9	19,704	-0.04%
2020/03/24	96	155.91	21	157.62	159.00	75	19,454	0.39%
2020/03/23	15	141.17	20	140.45	146.50	-5	19,318	-0.03%
2020/03/20	25	138.44	33	142.50	143.50	-8	19,226	-0.04%
2020/03/19	27	138.61	154	132.38	130.50	-127	19,156	-0.66%	大賣/鉅額交易
2020/03/18	18	150.08	47	149.22	144.50	-29	18,968	-0.15%
2020/03/17	52	152.25	59	152.97	150.00	-7	18,798	-0.04%
2020/03/16	47	166.41	112	164.31	156.50	-65	18,542	-0.35%	大賣/
2020/03/13	56	161.69	467	161.70	168.00	-411	18,267	-2.25%	大賣/鉅額交易
2020/03/12	17	182.50	73.1	180.84	178.50	-56.1	18,186	-0.31%
2020/03/11	35	203.33	43	201.27	197.00	-8	18,095	-0.04%
2020/03/10	95.1	198.46	117	197.97	206.00	-22	17,973	-0.12%	大賣/
2020/03/09	24	201.50	43	201.28	198.50	-19	17,818	-0.11%
2020/03/06	17.1	209.45	16	209.59	209.00	1.1	17,862	0.01%
2020/03/05	55.1	214.00	246	211.34	214.00	-191	17,826	-1.07%	大賣/鉅額交易
2020/03/04	47	210.20	42	211.65	210.50	5	17,700	0.03%
2020/03/03	35	223.29	68	222.55	217.00	-33	17,473	-0.19%
2020/03/02	78	217.90	77	213.18	218.00	1	17,411	0.01%
2020/02/27	45	219.71	30	219.70	213.00	15	17,278	0.09%
2020/02/26	90	237.45	68	236.90	228.50	22	16,976	0.13%
2020/02/25	102	249.00	98	248.54	248.50	4	16,459	0.02%	大買/
2020/02/24	157	235.72	17	239.15	241.00	140	15,814	0.89%	大買/鉅額交易
2020/02/21	13	239.04	43	237.59	239.50	-30	15,703	-0.19%
2020/02/20	83	237.10	23	236.22	236.50	60	15,544	0.39%
2020/02/19	35	234.03	37	233.77	235.00	-2	15,441	-0.01%
2020/02/18	105	243.55	84	241.33	235.00	21	15,240	0.14%	大買/
2020/02/17	143	239.30	7	239.64	239.00	136	15,009	0.91%	大買/鉅額交易
2020/02/14	39.1	240.39	39	239.91	242.00	0.1	15,180	0.00%
2020/02/13	18	238.69	16	240.22	235.50	2	15,116	0.01%
2020/02/12	45	242.16	32	242.45	242.50	13	15,200	0.09%
2020/02/11	348	239.84	26	239.60	241.00	322	15,113	2.13%	大買/鉅額交易
2020/02/10	44	229.92	36	229.88	228.50	8	14,959	0.05%
2020/02/07	8	236.06	13	236.58	235.00	-5	14,822	-0.03%
2020/02/06	290	239.04	180	238.82	238.50	110	14,716	0.75%	大買/大賣/鉅額交易
2020/02/05	182	240.94	82	235.63	234.50	100	14,526	0.69%	大買/
2020/02/04	304	225.89	27.8	228.96	236.00	276.2	14,414	1.92%	大買/鉅額交易
2020/02/03	148	211.76	32	211.22	216.50	116	14,334	0.81%	大買/鉅額交易
2020/01/31	100	211.00	34.1	210.03	210.50	65.9	14,243	0.46%
2020/01/30	14	212.24	81	210.94	209.00	-67	14,090	-0.48%
2020/01/20	35	229.69	8	230.25	232.00	27	13,931	0.19%
2020/01/17	66	232.35	6	231.83	229.50	60	13,978	0.43%
2020/01/16	15	233.83	10.1	234.19	233.50	4.9	13,967	0.04%
2020/01/15	102	234.94	981	233.62	229.50	-879	13,882	-6.33%	大買/大賣/鉅額交易
2020/01/14	39.1	236.44	61	235.32	236.00	-22	13,684	-0.16%
2020/01/13	42	225.58	71	227.01	227.50	-29	13,517	-0.21%
2020/01/10	33	234.88	35	235.93	232.50	-2	13,301	-0.02%
2020/01/09	55	239.55	35	240.37	236.50	20	13,192	0.15%
2020/01/08	120.5	235.08	188	232.65	236.00	-67.5	13,095	-0.52%	大買/大賣/
2020/01/07	86	236.79	139	235.33	235.00	-53	12,912	-0.41%	大賣/
2020/01/06	162	254.44	59	253.26	252.50	103	12,570	0.82%	大買/鉅額交易
2020/01/03	216	252.12	116	250.42	255.50	100	12,538	0.80%	大買/大賣/
2020/01/02	158	238.83	145	238.70	239.50	13	12,203	0.11%	大買/大賣/
2019/12/31	157	236.66	107	236.19	239.00	50	12,072	0.41%	大買/大賣/
2019/12/30	98	227.07	65	227.00	230.00	33	11,647	0.28%
2019/12/27	101	216.14	71	216.77	219.00	30	11,373	0.26%	大買/
2019/12/26	55.1	208.68	44.9	212.05	208.50	10.1	11,297	0.09%
2019/12/25	334	212.53	66.1	210.87	211.50	267.9	11,741	2.28%	大買/鉅額交易
2019/12/24	107	202.84	711.2	201.43	208.00	-604.2	11,801	-5.12%	大買/大賣/鉅額交易
2019/12/23	11	188.95	30	189.98	190.50	-19	11,530	-0.16%
2019/12/20	332	188.20	38	189.62	189.00	294	11,406	2.58%	大買/鉅額交易
2019/12/19	2	184.00	2	184.75	184.00	0	11,044	0.00%
2019/12/18	43	184.36	3.2	185.75	183.50	39.8	11,011	0.36%
2019/12/17	17	185.82	5	186.90	184.50	12	10,951	0.11%
2019/12/16	147	186.80	29.1	185.93	187.00	118	10,887	1.08%	大買/鉅額交易
2019/12/13	82	183.35	44	181.51	183.50	38	10,801	0.35%
2019/12/12	7	183.36	4	182.88	182.50	3	10,785	0.03%
2019/12/11	30	184.00	122	183.74	184.00	-92	10,705	-0.86%	大賣/
2019/12/10	3	182.83	11	181.41	182.50	-8	10,605	-0.08%
2019/12/09	33	184.58	25.1	184.76	184.00	7.9	10,564	0.08%
2019/12/06	64	178.38	18	179.22	181.00	46	10,324	0.45%
2019/12/05	20	176.45	5	175.30	176.00	15	10,201	0.15%
2019/12/04	22	177.02	219	178.59	175.50	-197	10,186	-1.93%	大賣/鉅額交易
2019/12/03	37	177.23	52.1	176.78	177.00	-15.1	10,186	-0.15%
2019/12/02	19	173.18	24	173.50	173.00	-5	9,979	-0.05%
2019/11/29	5	171.79	21	173.05	170.00	-16	9,953	-0.16%
2019/11/28	17	174.35	14	172.82	172.50	3	10,108	0.03%
2019/11/27	38.1	173.55	39.1	174.41	176.00	-1	10,466	-0.01%
2019/11/26	33	172.70	10	173.05	171.00	23	10,336	0.22%
2019/11/25	3	168.17	15	167.80	168.50	-12	10,219	-0.12%
2019/11/22	20	164.00	20	163.50	163.50	0	10,157	0.00%
2019/11/21	16	163.13	12	164.33	165.00	4	10,190	0.04%
2019/11/20	5	166.00	8	165.25	165.50	-3	10,185	-0.03%
2019/11/19	3	167.17	11	167.45	167.50	-8	10,176	-0.08%
2019/11/18	2	166.25	101	166.63	166.00	-99	10,204	-0.97%	大賣/
2019/11/15	34	168.71	27	167.09	166.50	7	10,232	0.07%
2019/11/14	8	168.19	14	167.50	168.50	-6	10,269	-0.06%
2019/11/13	47.2	169.01	29	169.17	168.00	18.2	10,203	0.18%
2019/11/12	7.1	162.39	2	162.75	163.50	5.1	9,994	0.05%
2019/11/11	28	161.48	29	160.90	160.00	-1	9,943	-0.01%
2019/11/08	14	172.25	20	174.23	172.00	-6	9,767	-0.06%
2019/11/07	211	177.67	3	177.33	175.00	208	9,722	2.14%	大買/鉅額交易
2019/11/06	22.3	182.41	70	180.80	180.50	-47.7	9,754	-0.49%
2019/11/05	3	182.00	6	181.75	182.00	-3	9,853	-0.03%
2019/11/04	10	182.05	35	181.49	182.00	-25	9,902	-0.25%
2019/11/01	52.1	178.14	117	178.04	181.50	-64.9	9,970	-0.65%	大賣/
2019/10/31	215	187.42	43	187.78	183.50	172	9,818	1.75%	大買/鉅額交易
2019/10/30	27	185.89	29	185.60	187.00	-2	9,665	-0.02%
2019/10/29	17	183.68	5	182.30	182.00	12	9,595	0.13%
2019/10/28	22	185.45	3	186.50	185.00	19	9,720	0.20%
2019/10/25	20	184.73	28	184.82	185.50	-8	9,791	-0.08%
2019/10/24	24.1	184.54	28	183.96	183.50	-3.9	9,855	-0.04%
2019/10/23	17	180.24	24	181.31	182.00	-7	9,833	-0.07%
2019/10/22	11	182.55	5	182.60	182.00	6	9,872	0.06%
2019/10/21	35	185.36	28	184.68	183.50	7	9,874	0.07%
2019/10/18	10	182.55	6	183.83	182.50	4	9,840	0.04%
2019/10/17	9	180.67	9	183.17	184.00	0	9,817	0.00%
2019/10/16	43	180.99	66	184.30	179.00	-23	9,809	-0.23%
2019/10/15	74	189.07	40.2	188.97	185.50	33.8	9,670	0.35%
2019/10/14	21	185.57	832	184.99	185.00	-811	9,462	-8.57%	大賣/鉅額交易
2019/10/09	46	182.12	27	182.93	180.00	19	9,319	0.20%
2019/10/08	11	181.36	39	181.81	181.00	-28	9,103	-0.31%
2019/10/07	36	183.11	39	182.94	183.00	-3	8,885	-0.03%
2019/10/04	80	177.79	20	178.05	178.00	60	8,757	0.69%
2019/10/03	87	179.63	38	179.51	179.50	49	8,774	0.56%
2019/10/02	79	182.51	534.4	182.70	182.00	-455.4	8,740	-5.21%	大賣/鉅額交易
2019/10/01	88	182.06	73	182.78	183.00	15	8,641	0.17%
2019/09/27	76	171.45	48.1	172.38	174.50	27.9	8,311	0.34%
2019/09/26	101	168.01	212	167.31	167.50	-111	8,065	-1.38%	大買/大賣/鉅額交易
2019/09/25	22	157.95	10	157.95	158.00	12	7,722	0.16%
2019/09/24	3	161.17	1	160.50	159.50	2	7,907	0.03%
2019/09/23	4	161.50	16	162.78	161.50	-12	7,927	-0.15%
2019/09/20	80	162.95	87	162.16	162.00	-7	7,981	-0.09%
2019/09/19	4	163.13	12	162.38	162.00	-8	7,996	-0.10%
2019/09/18	157	162.18	14	162.43	163.00	143	8,082	1.77%	大買/鉅額交易
2019/09/17	30	163.22	16	163.19	161.00	14	8,147	0.17%
2019/09/16	8	157.94	2	157.00	159.00	6	8,218	0.07%
2019/09/12	13	159.35	6.2	159.82	159.50	6.8	8,653	0.08%
2019/09/11	0	0.00	4	157.63	158.00	-4	8,719	-0.05%
2019/09/10	5	155.90	2	156.00	156.50	3	8,749	0.03%
2019/09/09	20	158.55	55	157.46	156.00	-35	8,791	-0.40%
2019/09/06	6	164.42	29	163.33	163.00	-23	8,755	-0.26%
2019/09/05	38	163.80	13	163.35	162.50	25	8,689	0.29%
2019/09/04	11	160.05	8	160.63	161.00	3	8,600	0.03%
2019/09/03	21	159.21	27	160.28	160.00	-6	8,645	-0.07%
2019/09/02	62	161.31	38	160.83	160.00	24	8,683	0.28%
2019/08/30	98	159.01	71	158.98	158.00	27	8,695	0.31%
2019/08/29	8	147.44	15	147.50	147.50	-7	8,440	-0.08%
2019/08/28	16	147.38	9	146.89	148.00	7	8,551	0.08%
2019/08/27	0	0.00	5	144.90	144.00	-5	8,604	-0.06%
2019/08/26	59.1	144.61	14	144.54	144.50	45.1	8,724	0.52%
2019/08/23	25	147.76	2	147.50	148.50	23	8,827	0.26%
2019/08/22	5	146.60	6	146.33	146.00	-1	8,935	-0.01%
2019/08/21	22	147.80	7	148.86	147.50	15	8,975	0.17%
2019/08/20	14	150.29	11	149.45	149.00	3	9,017	0.03%
2019/08/19	220	149.23	14	148.82	150.00	206	9,090	2.27%	大買/鉅額交易
2019/08/16	12	143.79	17	144.32	145.00	-5	9,146	-0.05%
2019/08/15	26	143.65	18	143.11	142.50	8	9,183	0.09%
2019/08/14	7	152.29	5	150.30	149.00	2	9,207	0.02%
2019/08/13	17	151.94	18	150.19	150.00	-1	9,263	-0.01%
2019/08/12	15	153.40	23	152.70	154.00	-8	9,326	-0.09%
2019/08/08	29.1	152.12	63	152.46	151.50	-33.9	9,437	-0.36%
2019/08/07	38	168.33	60	168.10	165.50	-22	9,453	-0.23%
2019/08/06	24	171.44	17	172.24	172.00	7	9,510	0.07%
2019/08/05	67	177.96	21	177.38	175.00	46	9,627	0.48%
2019/08/02	51	176.39	16	177.56	176.50	35	9,707	0.36%
2019/08/01	16	178.22	41	178.24	180.00	-25	9,725	-0.26%
2019/07/31	32	176.86	12	176.67	177.00	20	9,796	0.20%
2019/07/30	29	180.47	19	179.66	177.00	10	9,848	0.10%
2019/07/29	29	178.21	47	177.54	178.00	-18	9,823	-0.18%
2019/07/26	32	174.86	26	174.31	177.50	6	9,832	0.06%
2019/07/25	9	169.06	7	170.71	172.00	2	9,757	0.02%
2019/07/24	2	170.00	448	168.79	168.50	-446	9,869	-4.52%	大賣/鉅額交易
2019/07/23	4	166.63	8	167.56	165.50	-4	10,150	-0.04%
2019/07/22	20	165.95	6	166.83	165.00	14	10,210	0.14%
2019/07/19	7	168.93	7	168.00	169.00	0	10,352	0.00%
2019/07/18	24.3	169.92	36	168.61	168.50	-11.7	10,435	-0.11%
2019/07/17	7	173.07	2	172.75	172.50	5	10,519	0.05%
2019/07/16	69	174.33	17	174.35	174.00	52	10,643	0.49%
2019/07/15	31	169.05	21	168.69	170.00	10	10,683	0.09%
2019/07/12	14	170.75	2	171.50	172.50	12	10,891	0.11%
2019/07/11	9	172.78	6	172.83	170.50	3	11,136	0.03%
2019/07/10	5	171.10	7.4	170.99	172.00	-2.4	11,227	-0.02%
2019/07/09	18	169.44	47	169.30	168.00	-29	11,269	-0.26%
2019/07/08	81	178.25	54	177.11	175.50	27	11,343	0.24%
2019/07/05	63	181.06	29	180.36	180.00	34	11,643	0.29%
2019/07/04	58.1	180.80	53.1	180.87	181.00	5.1	11,724	0.04%
2019/07/03	9.1	173.50	34	174.04	173.50	-25	11,837	-0.21%
2019/07/02	356.1	171.88	26.5	171.91	172.00	329.6	11,794	2.79%	大買/鉅額交易
2019/07/01	18	168.78	26	169.58	169.50	-8	11,839	-0.07%
2019/06/28	16	164.03	2	163.25	164.00	14	11,765	0.12%
2019/06/27	14	164.21	15.1	165.10	164.00	-1.1	12,070	-0.01%
2019/06/26	0	0.00	6	163.83	163.00	-6	12,199	-0.05%
2019/06/25	22	163.23	5	164.90	162.50	17	12,310	0.14%
2019/06/24	8	165.44	13	163.54	167.00	-5	12,404	-0.04%
2019/06/21	26	164.27	262	163.37	162.00	-236	12,386	-1.91%	大賣/鉅額交易
2019/06/20	51.1	165.29	59	164.05	165.50	-7.9	12,365	-0.06%
2019/06/19	5.3	155.29	5	155.30	155.00	0.3	12,199	0.00%
2019/06/18	8	154.19	4	153.63	152.00	4	12,204	0.03%
2019/06/17	5	154.40	12	153.13	155.00	-7	12,313	-0.06%
2019/06/14	13	152.12	17	152.12	151.00	-4	12,334	-0.03%
2019/06/13	17	149.88	4	149.63	149.50	13	12,405	0.10%
2019/06/12	9	150.39	3	150.67	152.00	6	12,688	0.05%
2019/06/11	317	148.67	22	150.45	151.00	295	12,806	2.30%	大買/鉅額交易
2019/06/10	67	150.34	28	149.02	150.00	39	12,812	0.30%
2019/06/06	64.1	149.05	80	148.94	146.50	-15.9	12,917	-0.12%
2019/06/05	31	158.48	17	159.29	155.00	14	12,844	0.11%
2019/06/04	23	159.59	21	160.31	158.50	2	12,875	0.02%
2019/06/03	25	158.30	45	157.93	157.00	-20	12,920	-0.15%
2019/05/31	14	159.18	27	159.94	159.00	-13	12,944	-0.10%
2019/05/30	41	158.61	27	157.74	156.00	14	12,919	0.11%
2019/05/29	29	158.50	13	158.85	160.50	16	12,979	0.12%
2019/05/28	5	154.40	3	155.00	156.00	2	13,367	0.01%
2019/05/27	18	153.94	18	154.33	153.50	0	13,712	0.00%
2019/05/24	57	157.21	76	155.84	154.00	-19	13,955	-0.14%
2019/05/23	37.3	158.72	24	157.81	157.00	13.3	14,456	0.09%
2019/05/22	12	167.92	4	166.88	164.00	8	14,594	0.05%
2019/05/21	21	166.12	17	165.26	167.50	4	14,954	0.03%
2019/05/20	38	166.07	10	165.35	163.50	28	15,046	0.19%
2019/05/17	22	165.68	20	164.23	164.00	2	15,252	0.01%
2019/05/16	17.1	167.02	33	165.53	164.00	-15.9	15,513	-0.10%
2019/05/15	19	169.45	23	169.91	170.50	-4	15,760	-0.03%
2019/05/14	51	162.98	53	161.74	166.00	-2	16,282	-0.01%
2019/05/13	73	169.30	79	168.61	163.00	-6	16,483	-0.04%
2019/05/10	50.1	175.19	50	176.40	176.00	0.1	16,440	0.00%
2019/05/09	42	177.08	170	177.06	174.00	-128	16,346	-0.78%	大賣/鉅額交易
2019/05/08	40.1	177.63	24	177.94	180.50	16.1	16,422	0.10%
2019/05/07	139	183.02	20	183.00	180.50	119	16,671	0.71%	大買/鉅額交易
2019/05/06	247	181.93	41	182.32	180.00	206	16,917	1.22%	大買/鉅額交易
2019/05/03	36	187.74	25	188.32	187.50	11	16,800	0.07%
2019/05/02	15	188.33	13	188.19	190.00	2	16,783	0.01%
2019/04/30	36	185.92	33	187.62	189.00	3	16,826	0.02%
2019/04/29	63	191.13	51	190.75	185.00	12	16,806	0.07%
2019/04/26	39	204.40	34	205.44	204.50	5	16,612	0.03%
2019/04/25	49	205.53	47	205.31	209.00	2	16,732	0.01%
2019/04/24	45	211.43	44	212.31	208.50	1	16,749	0.01%
2019/04/23	59	212.48	56	213.57	212.50	3	16,918	0.02%
2019/04/22	46	220.27	25	219.12	218.00	21	16,877	0.12%
2019/04/19	38	224.07	155	221.99	224.00	-117	17,096	-0.68%	大賣/鉅額交易
2019/04/18	68.1	225.79	89	225.81	220.50	-20.9	17,259	-0.12%
2019/04/17	66	220.45	83	221.75	225.00	-17	17,397	-0.10%
2019/04/16	18	214.22	48	213.80	213.00	-30	17,193	-0.17%
2019/04/15	29	211.47	45.8	210.66	212.00	-16.7	17,210	-0.10%
2019/04/12	32	207.53	40	206.31	206.00	-8	17,431	-0.05%
2019/04/11	76	209.27	61	209.09	207.00	15	17,404	0.09%
2019/04/10	52	205.17	66	204.52	204.00	-14	17,108	-0.08%
2019/04/09	78	204.00	72	202.44	206.00	6	17,053	0.04%
2019/04/08	43.1	198.60	26	199.48	195.00	17.1	16,913	0.10%
2019/04/03	32	196.42	35	196.49	196.00	-3	17,042	-0.02%
2019/04/02	43	193.07	103	193.21	192.00	-60	17,040	-0.35%	大賣/
2019/04/01	80	196.20	48	194.92	193.00	32	17,076	0.19%
2019/03/29	193	200.09	35	198.71	200.00	158	16,838	0.94%	大買/鉅額交易
2019/03/28	16	195.84	18	195.64	195.00	-2	17,083	-0.01%
2019/03/27	19	195.03	22	194.50	197.00	-3	17,277	-0.02%
2019/03/26	5	190.30	5.8	190.17	190.50	-0.8	17,363	0.00%
2019/03/25	23	188.07	23.2	188.33	188.00	-0.2	17,546	0.00%
2019/03/22	34.1	194.90	29	194.45	194.50	5.1	17,700	0.03%
2019/03/21	6	189.75	10	190.55	192.00	-4	17,885	-0.02%
2019/03/20	13	190.19	16	189.91	190.00	-3	18,320	-0.02%
2019/03/19	12	187.75	16	188.97	187.00	-4	18,539	-0.02%
2019/03/18	33	190.18	27	190.33	189.00	6	19,030	0.03%
2019/03/15	24.1	188.06	31	187.73	187.00	-7	19,336	-0.04%
2019/03/14	27	185.15	13	184.31	183.00	14	19,702	0.07%
2019/03/13	11	183.18	23	182.24	185.00	-12	20,134	-0.06%
2019/03/12	11	182.23	13	181.46	180.00	-2	20,526	-0.01%
2019/03/11	20	177.93	17	178.32	181.00	3	21,051	0.01%
2019/03/08	20	173.70	20	174.13	178.00	0	21,080	0.00%
2019/03/07	28	180.23	49	178.45	178.00	-21	21,465	-0.10%
2019/03/06	62	183.48	62	182.62	183.00	0	21,878	0.00%
2019/03/05	52	183.41	11	183.41	182.50	41	22,386	0.18%
2019/03/04	37	183.15	86	181.21	186.00	-49	22,659	-0.22%
2019/02/27	166	183.51	170.1	183.16	181.00	-4.1	22,734	-0.02%	大買/大賣/
2019/02/26	87.1	200.09	65	197.72	194.50	22.1	22,660	0.10%
2019/02/25	364	199.69	45.2	199.81	199.00	318.8	22,927	1.39%	大買/鉅額交易
2019/02/22	162	199.93	126	199.32	197.00	36	23,165	0.16%	大買/大賣/
2019/02/21	36	195.18	29	193.88	197.50	7	23,107	0.03%
2019/02/20	246	195.02	240	195.36	193.00	6	23,293	0.03%	大買/大賣/
2019/02/19	41	189.84	37	189.65	188.50	4	23,828	0.02%
2019/02/18	73	188.81	59	189.90	189.00	14	24,253	0.06%
2019/02/15	74	188.18	49.2	187.31	184.50	24.8	24,650	0.10%
2019/02/14	385.1	197.39	56	197.53	195.50	329.1	24,932	1.32%	大買/鉅額交易
2019/02/13	366	191.95	105	195.10	198.50	261	25,261	1.03%	大買/大賣/鉅額交易
2019/02/12	79	178.75	296	178.77	180.50	-217	25,494	-0.85%	大賣/鉅額交易
2019/02/11	4	172.38	35.3	172.86	171.00	-31.3	25,993	-0.12%
2019/01/30	59	171.98	91.1	171.08	171.00	-32.1	26,747	-0.12%
2019/01/29	17	170.35	25	170.16	171.50	-8	27,304	-0.03%
2019/01/28	147	178.67	161	176.89	174.50	-14	27,836	-0.05%	大買/大賣/
2019/01/25	162.1	172.94	79	172.54	175.00	83.1	28,164	0.29%	大買/
2019/01/24	9	165.67	6	165.33	164.00	3	28,323	0.01%
2019/01/23	17	163.24	27	162.76	166.00	-10	28,942	-0.03%
2019/01/22	39	164.91	31	164.53	163.00	8	29,421	0.03%
2019/01/21	35.1	169.81	30	169.37	168.00	5.1	29,895	0.02%
2019/01/18	17.1	164.89	23	164.80	166.00	-5.9	30,475	-0.02%
2019/01/17	83	166.22	70	165.64	162.50	13	30,799	0.04%
2019/01/16	250	163.31	30	163.20	164.00	220	31,293	0.70%	大買/鉅額交易
2019/01/15	27.1	159.74	28	160.80	162.50	-1	31,574	0.00%
2019/01/14	10.1	155.65	11	155.41	156.50	-1	31,733	0.00%
2019/01/11	47.1	158.27	41	157.96	155.00	6.1	32,236	0.02%
2019/01/10	49	155.35	84	155.22	154.50	-35	32,511	-0.11%
2019/01/09	73	152.84	96	155.52	157.50	-23	32,654	-0.07%
2019/01/08	13	146.31	166	146.01	146.00	-153	32,780	-0.47%	大賣/鉅額交易
2019/01/07	13	146.69	17	146.65	148.00	-4	33,249	-0.01%
2019/01/04	34	138.68	34	139.07	140.00	0	33,772	0.00%
2019/01/03	13	148.15	14	149.43	144.50	-1	33,796	0.00%
2019/01/02	8.1	153.31	18	154.67	154.00	-10	34,304	-0.03%
2018/12/28	16	156.34	14	157.61	154.00	2	35,035	0.01%
2018/12/27	26.1	156.71	59	156.53	156.50	-32.9	35,617	-0.09%
2018/12/26	32	155.34	19	155.21	149.50	13	35,767	0.04%
2018/12/25	15	153.93	25	153.44	155.00	-10	35,793	-0.03%
2018/12/24	15	158.60	17	158.82	160.00	-2	36,010	-0.01%
2018/12/22	10	157.40	9	157.17	158.00	1	36,221	0.00%
2018/12/21	31	157.31	41	156.00	160.00	-10	36,796	-0.03%
2018/12/20	37	159.16	25	158.18	155.50	12	36,824	0.03%
2018/12/19	25.1	163.26	29	163.69	162.00	-4	36,803	-0.01%
2018/12/18	21	160.83	10	160.35	160.50	11	36,925	0.03%
2018/12/17	36	164.25	29	164.31	165.00	7	37,183	0.02%
2018/12/14	52	161.59	45	161.52	165.50	7	37,578	0.02%
2018/12/13	64	166.11	70	166.62	164.00	-6	37,772	-0.02%
2018/12/12	53	172.16	41	172.76	172.50	12	37,705	0.03%
2018/12/11	76.1	167.09	61	166.73	167.50	15.1	37,633	0.04%
2018/12/10	72	172.79	246	169.31	167.50	-174	37,694	-0.46%	大賣/鉅額交易
2018/12/07	71	184.01	65	183.85	184.50	6	37,629	0.02%
2018/12/06	152.1	191.83	232	190.35	183.50	-80	37,420	-0.21%	大買/大賣/
2018/12/05	105.1	202.36	143.2	202.41	203.50	-38.2	37,372	-0.10%	大買/大賣/
2018/12/04	110	210.88	110	211.00	210.50	0	37,491	0.00%	大買/大賣/
2018/12/03	8	200.44	109	202.91	206.00	-101	37,334	-0.27%	大賣/鉅額交易
2018/11/30	112.5	184.54	108	184.66	187.50	4.5	37,672	0.01%	大買/大賣/
2018/11/29	97	183.61	65	182.04	179.00	32	37,535	0.09%
2018/11/28	82	179.16	160	177.35	178.00	-78	37,692	-0.21%	大賣/
2018/11/27	134	169.43	32	169.84	172.50	102	37,412	0.27%	大買/鉅額交易
2018/11/26	27	166.15	39.8	165.26	167.00	-12.8	37,304	-0.03%
2018/11/23	99	165.97	124	163.06	162.00	-25	37,320	-0.07%	大賣/
2018/11/22	84	171.59	80	173.70	165.50	4	37,269	0.01%
2018/11/21	156	166.20	147	168.41	172.50	9	37,278	0.02%	大買/大賣/
2018/11/20	68	166.04	47	164.71	164.00	21	37,202	0.06%
2018/11/19	97	167.87	46	167.26	166.50	51	37,144	0.14%
2018/11/16	171	169.83	171	169.05	165.50	0	37,004	0.00%	大買/大賣/
2018/11/15	72	161.88	92	161.88	164.00	-20	36,272	-0.06%
2018/11/14	92	160.57	88	159.93	158.00	4	36,215	0.01%
2018/11/13	78	148.89	129	148.91	157.00	-51	36,005	-0.14%	大賣/
2018/11/12	159	155.54	119	155.88	154.00	40	36,022	0.11%	大買/大賣/
2018/11/09	128	158.36	153	159.13	162.00	-25	35,771	-0.07%	大買/大賣/
2018/11/08	152.2	160.79	206.1	161.42	154.00	-53.9	35,269	-0.15%	大買/大賣/
2018/11/07	117	148.14	230.2	149.83	156.00	-113.2	34,929	-0.32%	大買/大賣/鉅額交易
2018/11/06	144	150.62	99	148.70	142.00	45	34,452	0.13%	大買/
2018/11/05	220.3	157.77	206	156.88	157.50	14.3	34,168	0.04%	大買/大賣/
2018/11/02	68	153.71	86	152.95	157.50	-18	33,749	-0.05%
2018/11/01	50	137.37	64	139.29	143.50	-14	33,412	-0.04%
2018/10/31	56	127.95	115	127.71	130.50	-59	33,151	-0.18%	大賣/
2018/10/30	286	125.14	301	123.20	119.00	-15	32,659	-0.05%	大買/大賣/
2018/10/29	112	128.54	367	126.28	131.50	-255	32,563	-0.78%	大買/大賣/鉅額交易
2018/10/26	125	128.50	119	128.29	127.00	6	32,201	0.02%	大買/大賣/
2018/10/25	305	133.46	721.1	130.58	128.50	-416.1	31,833	-1.31%	大買/大賣/鉅額交易
2018/10/24	156	146.79	190	147.70	142.50	-34	31,832	-0.11%	大買/大賣/
2018/10/23	75	159.51	132	155.35	148.50	-57	31,323	-0.18%	大賣/
2018/10/22	81	158.45	189	158.16	162.00	-108	30,979	-0.35%	大賣/鉅額交易
2018/10/19	96	164.72	58	165.85	163.00	38	30,862	0.12%
2018/10/18	50	175.12	69	175.96	176.50	-19	30,534	-0.06%
2018/10/17	72	175.97	47	176.04	170.50	25	30,245	0.08%
2018/10/16	68	172.35	90	172.97	171.50	-22	30,179	-0.07%
2018/10/15	181	170.14	85	169.17	168.50	96	30,007	0.32%	大買/
2018/10/12	144.1	163.20	190	163.92	165.00	-45.9	29,748	-0.15%	大買/大賣/
2018/10/11	197	158.10	153	157.81	156.50	44	29,434	0.15%	大買/大賣/
2018/10/09	208	174.58	376	173.35	173.50	-168	29,344	-0.57%	大買/大賣/鉅額交易
2018/10/08	148	175.76	168	174.67	172.00	-20	28,780	-0.07%	大買/大賣/
2018/10/05	131.1	189.55	109	189.95	183.00	22.1	28,198	0.08%	大買/大賣/
2018/10/04	86	208.29	52	205.21	203.00	34	27,748	0.12%
2018/10/03	34	206.96	279	204.27	205.00	-245	27,498	-0.89%	大賣/鉅額交易
2018/10/02	86	213.28	81	212.93	208.00	5	27,455	0.02%
2018/10/01	75	211.61	52	212.21	211.50	23	27,457	0.08%
2018/09/28	408	211.71	682	211.79	213.00	-274	27,546	-0.99%	大買/大賣/鉅額交易
2018/09/27	203	220.30	117	218.36	212.00	86	27,105	0.32%	大買/大賣/
2018/09/26	145	234.04	248	234.10	227.00	-103	26,961	-0.38%	大買/大賣/鉅額交易
2018/09/25	81	234.90	88	233.30	234.50	-7	27,071	-0.03%
2018/09/21	103	228.54	55	230.51	235.00	48	27,043	0.18%	大買/
2018/09/20	131	223.16	175	221.79	223.00	-44	26,835	-0.16%	大買/大賣/
2018/09/19	201	235.26	182	235.71	221.50	19	26,384	0.07%	大買/大賣/
2018/09/18	185	242.60	302	241.37	234.50	-117	26,059	-0.45%	大買/大賣/鉅額交易
2018/09/17	120	251.17	139	251.27	253.00	-19	25,760	-0.07%	大買/大賣/
2018/09/14	274	244.09	508	246.58	251.50	-234	25,582	-0.91%	大買/大賣/鉅額交易
2018/09/13	174.1	241.31	251	244.28	233.50	-76.9	25,169	-0.31%	大買/大賣/
2018/09/12	123	239.03	115	239.08	240.50	8	25,005	0.03%	大買/大賣/
2018/09/11	300	250.20	182	250.39	247.00	118	24,883	0.47%	大買/大賣/鉅額交易
2018/09/10	162	240.69	168	240.67	247.00	-6	24,401	-0.02%	大買/大賣/
2018/09/07	53.1	247.48	322	240.60	238.00	-268.9	23,974	-1.12%	大賣/鉅額交易
2018/09/06	131	261.47	193	261.99	256.50	-62	23,467	-0.26%	大買/大賣/
2018/09/05	165	277.29	167	278.18	267.00	-2	23,089	-0.01%	大買/大賣/
2018/09/04	182	283.10	999	282.19	283.50	-817	22,846	-3.58%	大買/大賣/鉅額交易
2018/09/03	83	294.27	180.4	291.66	283.50	-97.4	22,246	-0.44%	大賣/
2018/08/31	113	310.55	101	309.92	314.50	12	22,018	0.05%	大買/大賣/
2018/08/30	108	314.91	102	314.81	312.50	6	22,071	0.03%	大買/大賣/
2018/08/29	103	310.53	163.1	310.97	315.00	-60.1	21,949	-0.27%	大買/大賣/
2018/08/28	205	309.66	145	308.32	303.00	60	21,744	0.28%	大買/大賣/
2018/08/27	104	298.59	158	300.27	308.50	-54	21,249	-0.25%	大買/大賣/
2018/08/24	154	276.83	135	275.99	280.50	19	20,990	0.09%	大買/大賣/
2018/08/23	56	268.20	53	271.75	264.00	3	21,241	0.01%
2018/08/22	55	277.05	32	278.64	275.00	23	21,312	0.11%
2018/08/21	141	279.97	123	279.70	282.50	18	21,310	0.08%	大買/大賣/
2018/08/20	90	265.43	99	264.52	278.50	-9	21,135	-0.04%
2018/08/17	75.1	276.90	74	275.00	261.00	1.1	21,063	0.00%
2018/08/16	51	263.16	109	266.33	270.00	-58	20,840	-0.28%	大賣/
2018/08/15	74	244.95	145	245.37	245.50	-71	20,887	-0.34%	大賣/
2018/08/14	115	249.21	124	246.75	252.00	-9	20,817	-0.04%	大買/大賣/
2018/08/13	91.1	251.25	188	253.51	244.00	-96.9	20,314	-0.48%	大賣/
2018/08/10	33	283.89	80	281.48	271.00	-47	19,989	-0.24%
2018/08/09	56	300.94	139	299.38	299.00	-83	19,664	-0.42%	大賣/
2018/08/08	64	312.66	215.4	317.96	295.00	-151.4	19,452	-0.78%	大賣/鉅額交易
2018/08/07	29	309.47	139	305.17	320.50	-110	19,197	-0.57%	大賣/鉅額交易
2018/08/06	42	295.67	326	300.46	291.50	-284	18,969	-1.50%	大賣/鉅額交易
2018/08/03	85	299.19	285	294.37	289.00	-200	18,863	-1.06%	大賣/鉅額交易
2018/08/02	49.1	318.83	443	309.78	308.50	-394	18,451	-2.14%	大賣/鉅額交易
2018/08/01	162	344.35	98	345.39	342.50	64	18,298	0.35%	大買/
2018/07/31	56	358.19	504	359.91	347.00	-448	17,989	-2.49%	大賣/鉅額交易
2018/07/30	25	395.58	13	388.69	382.00	12	17,887	0.07%
2018/07/27	49	425.73	184	425.04	424.00	-135	18,156	-0.74%	大賣/鉅額交易
2018/07/26	50	425.09	62	424.44	420.50	-12	18,569	-0.06%
2018/07/25	45.1	398.93	70	400.29	415.00	-24.9	18,642	-0.13%
2018/07/24	63.1	378.54	70	375.21	391.00	-6.9	18,778	-0.04%
2018/07/23	58	350.99	59	350.36	369.50	-1	18,700	-0.01%
2018/07/20	60	361.68	96	360.92	344.00	-36	18,499	-0.19%
2018/07/19	107	379.14	116	378.90	382.00	-9	18,355	-0.05%	大買/大賣/
2018/07/18	89	396.11	177	394.08	383.50	-88	18,399	-0.48%	大賣/
2018/07/17	51	403.31	52	400.65	412.00	-1	18,211	-0.01%
2018/07/16	27	422.39	16	425.19	405.50	11	18,356	0.06%
2018/07/13	43	442.70	59	441.72	435.50	-16	18,736	-0.09%
2018/07/12	72	428.84	91	418.93	438.00	-19	18,883	-0.10%
2018/07/11	36	404.89	166	403.07	406.50	-130	19,266	-0.67%	大賣/鉅額交易
2018/07/10	88	409.45	169	406.80	414.50	-81	19,343	-0.42%	大賣/
2018/07/09	117	417.47	429	413.48	396.00	-312	19,177	-1.63%	大買/大賣/鉅額交易
2018/07/06	113	406.22	635.1	400.55	410.00	-522.1	18,816	-2.77%	大買/大賣/鉅額交易
2018/07/05	193	445.03	329.2	445.67	418.00	-136.2	18,552	-0.73%	大買/大賣/鉅額交易
2018/07/04	92	448.40	279.1	450.58	451.50	-187.1	18,560	-1.01%	大賣/鉅額交易
2018/07/03	86	470.33	124	467.04	450.00	-38	18,296	-0.21%	大賣/
2018/07/02	84	443.54	209.1	447.73	458.50	-125.1	17,979	-0.70%	大賣/鉅額交易
2018/06/29	83	408.34	93	405.85	417.00	-10	17,729	-0.06%
2018/06/28	78	382.91	206	384.07	390.00	-128	17,478	-0.73%	大賣/鉅額交易
2018/06/27	126	381.29	47	379.05	372.50	79	17,477	0.45%	大買/
2018/06/26	22	345.82	25	334.86	358.50	-3	17,256	-0.02%
2018/06/25	27	325.98	167	324.71	326.00	-140	17,216	-0.81%	大賣/鉅額交易
2018/06/22	65.2	333.53	155	335.06	320.50	-89.8	17,293	-0.52%	大賣/
2018/06/21	60.2	359.17	174	362.52	350.00	-113.8	17,171	-0.66%	大賣/鉅額交易
2018/06/20	198	356.93	93	363.01	357.00	105	17,200	0.61%	大買/鉅額交易
2018/06/19	33	401.24	87	401.09	394.00	-54	17,286	-0.31%
2018/06/15	166	411.56	313	411.08	411.00	-147	17,344	-0.85%	大買/大賣/鉅額交易
2018/06/14	20.1	400.91	46	403.41	394.00	-25.9	17,317	-0.15%
2018/06/13	31.1	399.88	120	397.59	405.00	-88.9	17,391	-0.51%	大賣/
2018/06/12	58	408.99	102	411.55	407.00	-44	17,416	-0.25%	大賣/
2018/06/11	128	419.00	9	416.28	414.50	119	17,489	0.68%	大買/鉅額交易
2018/06/08	113	410.85	59	410.39	407.50	54	17,540	0.31%	大買/
2018/06/07	46.1	412.40	45	412.46	415.50	1.1	17,441	0.01%
2018/06/06	13	378.38	70.5	387.52	390.50	-57.5	17,153	-0.34%
2018/06/05	41	365.27	124.1	364.22	355.00	-83.1	16,994	-0.49%	大賣/
2018/06/04	28	383.29	133.1	382.30	378.00	-105.1	16,800	-0.63%	大賣/鉅額交易
2018/06/01	53	379.92	43	380.71	378.00	10	16,659	0.06%
2018/05/31	75.2	389.95	230	386.48	387.50	-154.8	16,539	-0.94%	大賣/鉅額交易
2018/05/30	75	372.23	94	369.89	385.00	-19	15,925	-0.12%
2018/05/29	46	367.03	108	366.42	366.50	-62	15,659	-0.40%	大賣/
2018/05/28	110	365.95	170	367.73	373.50	-60	15,466	-0.39%	大買/大賣/
2018/05/25	74	331.16	75	333.36	340.00	-1	15,140	-0.01%
2018/05/24	138	307.87	93	306.48	314.00	45	14,818	0.30%	大買/
2018/05/23	63	319.99	366	330.33	306.00	-303	14,468	-2.09%	大賣/鉅額交易
2018/05/22	87	330.78	69	331.12	340.00	18	13,948	0.13%
2018/05/21	71	297.72	21.1	294.84	309.50	49.9	13,624	0.37%
2018/05/18	20	283.80	176.1	277.12	281.50	-156.1	13,546	-1.15%	大賣/鉅額交易
2018/05/17	7	282.14	54	282.11	281.50	-47	13,469	-0.35%
2018/05/16	13	315.69	99	312.82	312.50	-86	13,429	-0.64%
2018/05/15	50.1	305.97	27	295.48	312.50	23.1	13,411	0.17%
2018/05/14	11	284.50	12	284.13	284.50	-1	13,411	-0.01%
2018/05/11	12	266.46	150	264.91	259.00	-138	13,396	-1.03%	大賣/鉅額交易
2018/05/10	16	255.06	27	256.69	261.00	-11	13,388	-0.08%
2018/05/09	38	246.58	105	244.83	246.00	-67	13,324	-0.50%	大賣/
2018/05/08	18	233.67	16	238.94	232.00	2	13,264	0.02%
2018/05/07	206	242.50	123	240.50	249.50	83	13,232	0.63%	大買/大賣/
2018/05/04	104	229.22	555	230.51	227.00	-451	12,909	-3.49%	大買/大賣/鉅額交易
2018/05/03	209	210.86	275	216.39	225.00	-66	12,582	-0.52%	大買/大賣/
2018/05/02	205	201.07	165	197.93	206.00	40	12,074	0.33%	大買/大賣/
2018/04/30	104	187.33	65	187.71	187.50	39	11,809	0.33%	大買/
2018/04/27	64	185.13	72	184.82	188.00	-8	11,518	-0.07%
2018/04/26	236.1	172.94	41	174.49	171.00	195.1	11,358	1.72%	大買/鉅額交易
2018/04/25	335	175.44	767	174.82	168.00	-432	11,272	-3.83%	大買/大賣/鉅額交易
2018/04/24	85	182.38	176	184.25	172.00	-91	11,178	-0.81%	大賣/
2018/04/23	147	179.88	76	178.59	180.00	71	10,937	0.65%	大買/
2018/04/20	106	173.41	78	173.89	164.00	28	10,913	0.26%	大買/
2018/04/19	109	178.50	105.6	175.50	181.00	3.4	10,651	0.03%	大買/大賣/
2018/04/18	317	159.64	152	158.76	169.00	165	10,175	1.62%	大買/大賣/鉅額交易
2018/04/17	271	153.13	232.4	151.74	157.50	38.6	9,912	0.39%	大買/大賣/
2018/04/16	38	139.70	140	138.79	145.50	-102	9,297	-1.10%	大賣/鉅額交易
2018/04/13	31	131.45	74.3	133.10	132.50	-43.3	9,036	-0.48%
2018/04/12	4	128.88	3	128.33	128.00	1	8,959	0.01%
2018/04/11	126	129.79	130	133.60	129.00	-4	8,959	-0.04%	大買/大賣/
2018/04/10	234	127.85	139	127.76	129.50	95	8,925	1.06%	大買/大賣/
2018/04/09	1	121.00	5.5	119.77	122.00	-4.5	8,811	-0.05%
2018/04/03	24	118.50	18	118.11	120.00	6	8,832	0.07%
2018/04/02	38	123.00	40	122.03	121.50	-2	8,763	-0.02%
2018/03/31	85	120.28	58	120.41	120.00	27	8,657	0.31%
2018/03/30	133	122.67	108.1	122.97	119.00	25	8,711	0.29%	大買/大賣/
2018/03/29	96	117.15	16.2	116.14	118.50	79.9	8,524	0.94%
2018/03/28	326.2	114.82	33	115.26	115.00	293.2	8,432	3.48%	大買/鉅額交易
2018/03/27	16	116.19	36	116.74	119.50	-20	8,394	-0.24%
2018/03/26	330	112.07	32	111.61	111.00	298	8,231	3.62%	大買/鉅額交易
2018/03/23	335	116.39	153	116.21	112.50	182	8,240	2.21%	大買/大賣/鉅額交易
2018/03/22	153	122.73	263	122.01	119.50	-110	8,166	-1.35%	大買/大賣/鉅額交易
2018/03/21	242	112.35	36	112.60	112.50	206	7,858	2.62%	大買/鉅額交易
2018/03/20	22	111.05	257	110.54	109.50	-235	7,735	-3.04%	大賣/鉅額交易
2018/03/19	60	110.22	91	108.99	110.00	-31	7,620	-0.41%
2018/03/16	18	107.28	20	105.90	105.00	-2	7,456	-0.03%
2018/03/15	1,139	101.39	392	101.78	106.00	747	7,295	10.24%	大買/大賣/鉅額交易
2018/03/14	276	98.60	87	98.48	98.50	189	7,094	2.66%	大買/鉅額交易
2018/03/13	246	95.37	15	95.91	96.00	231	6,960	3.32%	大買/鉅額交易
2018/03/12	11	95.06	11	94.76	95.40	0	6,943	0.00%
2018/03/09	7	93.61	326	93.47	93.00	-319	6,918	-4.61%	大賣/鉅額交易
2018/03/08	1.5	94.07	1	94.40	94.00	0.5	6,952	0.01%
2018/03/07	11	95.85	4	94.53	93.10	7	6,963	0.10%
2018/03/06	5	95.40	25.8	96.03	95.10	-20.8	6,992	-0.30%
2018/03/05	19	93.77	13	94.02	93.80	6	6,990	0.09%
2018/03/02	46	91.00	14	91.24	91.10	32	6,972	0.46%
2018/03/01	13	86.62	75.4	88.44	89.90	-62.4	6,982	-0.89%
2018/02/27	162	88.04	107	87.06	86.40	55	7,003	0.79%	大買/大賣/
2018/02/26	1,642	85.21	18.8	86.34	87.50	1,623.2	7,019	23.12%	大買/鉅額交易
2018/02/23	23	85.49	454	85.89	83.30	-431	6,937	-6.21%	大賣/鉅額交易
2018/02/22	9	85.49	11.9	85.27	85.70	-2.9	6,866	-0.04%
2018/02/21	7	86.00	5	86.20	86.40	2	6,865	0.03%
2018/02/12	13	84.55	6	84.80	83.60	7	6,864	0.10%
2018/02/09	7	84.07	405	84.06	84.20	-398	6,924	-5.75%	大賣/鉅額交易
2018/02/08	2	87.35	12	87.70	88.00	-10	6,952	-0.14%
2018/02/07	42	91.34	18	90.72	89.20	24	6,924	0.35%
2018/02/06	17	91.47	12	89.88	87.30	5	6,841	0.07%
2018/02/05	9	94.08	11	93.35	96.20	-2	6,701	-0.03%
2018/02/02	76	99.29	58	98.16	95.80	18	6,646	0.27%
2018/02/01	33	97.88	31	97.86	98.00	2	6,548	0.03%
2018/01/31	12	97.43	10	97.71	98.30	2	6,512	0.03%
2018/01/30	8	96.65	25	96.61	97.50	-17	6,446	-0.26%
2018/01/29	17	96.28	48	95.96	98.00	-31	6,372	-0.49%
2018/01/26	54.7	91.63	51	91.05	92.20	3.7	6,257	0.06%
2018/01/25	29	97.80	59	97.73	95.40	-30	6,086	-0.49%
2018/01/24	27	98.63	1,011	98.43	98.30	-984	6,071	-16.21%	大賣/鉅額交易
2018/01/23	23	104.22	71	102.67	100.00	-48	5,920	-0.81%
2018/01/22	26	104.85	31	105.85	108.50	-5	5,765	-0.09%
2018/01/19	26	102.73	12	102.71	103.00	14	5,632	0.25%
2018/01/18	17	100.25	148	100.23	103.00	-131	5,541	-2.36%	大賣/鉅額交易
2018/01/17	26	95.67	31	95.99	96.40	-5	5,378	-0.09%
2018/01/16	45	97.39	37	96.64	96.30	8	5,247	0.15%
2018/01/15	33	96.32	1,158	95.71	96.60	-1,125	5,072	-22.18%	大賣/鉅額交易
2018/01/12	347	103.54	89	101.71	101.00	258	4,902	5.26%	大買/鉅額交易
2018/01/11	58	106.24	16	104.06	102.50	42	4,819	0.87%
2018/01/10	12	103.54	10	104.75	105.00	2	4,689	0.04%
2018/01/09	5	109.50	1	110.50	109.00	4	4,688	0.09%
2018/01/08	10	110.80	190	111.21	110.00	-180	4,666	-3.86%	大賣/鉅額交易
2018/01/05	41	115.26	47	116.16	116.00	-6	4,630	-0.13%
2018/01/04	223	116.20	16	116.63	117.00	207	4,571	4.53%	大買/鉅額交易
2018/01/03	104	108.07	44	109.16	111.50	60	4,456	1.35%	大買/
2018/01/02	3	101.17	125	100.49	101.50	-122	4,329	-2.82%	大賣/鉅額交易

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

華南永昌券商分點個股進出
華南永昌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 券商分點個股進出 華南永昌 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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析