華新科 (2492)-富邦-台北券商分點個股進出

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
110.5
漲跌
▲3.0
漲幅
+2.79%
成交量
3,787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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/04/24	11	109.86	13	110.00	110.50	-2	3,638	-0.05%
2024/04/23	1	105.50	0	0.00	107.50	1	3,755	0.03%
2024/04/22	5	106.80	4	107.38	106.50	1	3,764	0.03%
2024/04/19	2	104.50	23	103.41	104.00	-21	3,792	-0.55%
2024/04/18	1	107.00	5.1	106.22	106.50	-4.1	3,779	-0.11%
2024/04/17	18.1	105.67	5	105.90	105.00	13.1	3,780	0.35%
2024/04/16	20.7	105.38	2	107.75	104.50	18.7	3,764	0.50%
2024/04/15	8	111.19	41	111.11	110.00	-33	3,719	-0.89%
2024/04/12	0	0.00	5	114.80	114.50	-5	3,703	-0.14%
2024/04/11	23.2	114.72	4	114.25	113.50	19.2	3,698	0.52%
2024/04/10	0	118.00	9	118.11	117.50	-9	3,684	-0.24%
2024/04/09	13	117.42	5	117.70	117.50	8	3,712	0.22%
2024/04/08	19	120.45	13	119.62	118.00	6	3,718	0.16%
2024/04/03	35	119.66	8	119.63	119.00	27	3,669	0.74%
2024/04/02	74.2	123.79	62	123.19	120.50	12.2	3,630	0.34%
2024/04/01	45.1	121.03	134	120.08	124.00	-88.9	3,358	-2.65%	大賣/
2024/03/29	81.1	114.53	32	113.78	113.00	49.1	3,016	1.63%
2024/03/28	22	112.66	20	112.35	111.50	2	2,842	0.07%
2024/03/27	6	108.92	5	109.10	109.00	1	2,777	0.04%
2024/03/26	8	108.50	14	109.11	109.00	-6	2,790	-0.21%
2024/03/25	55	110.03	40.1	110.71	109.50	14.9	2,803	0.53%
2024/03/22	3	107.83	22	108.09	109.50	-19	2,835	-0.67%
2024/03/21	5	107.80	7	107.71	109.00	-2	2,890	-0.07%
2024/03/20	69.2	108.42	5	109.40	107.00	64.2	3,059	2.10%
2024/03/19	6	107.58	6	107.08	108.00	0	3,137	0.00%
2024/03/18	21	108.00	2	107.50	107.50	19	3,172	0.60%
2024/03/15	15	107.00	5	107.70	106.50	10	3,214	0.31%
2024/03/14	19	106.42	5	107.60	107.50	14	3,330	0.42%
2024/03/13	2	104.00	1	105.50	103.50	1	3,348	0.03%
2024/03/12	8	105.63	0	0.00	105.50	8	3,379	0.24%
2024/03/11	3	103.33	2	104.25	104.00	1	3,469	0.03%
2024/03/08	16	103.28	4.3	103.12	102.50	11.7	3,657	0.32%
2024/03/07	6.1	105.90	2	104.50	104.50	4.1	3,746	0.11%
2024/03/06	7	107.36	2.1	107.02	107.00	5	3,982	0.12%
2024/03/05	3	108.83	1	108.00	108.00	2	4,272	0.05%
2024/03/04	3	109.50	1	109.00	109.00	2	4,763	0.04%
2024/03/01	18	111.14	10	111.15	110.50	8	4,872	0.16%
2024/02/29	20	113.13	18	112.17	112.00	2	4,915	0.04%
2024/02/27	7	110.43	2	108.75	108.50	5	5,122	0.10%
2024/02/26	6	109.42	10	110.15	111.50	-4	5,182	-0.08%
2024/02/23	2.2	112.18	2.6	112.27	111.50	-0.4	5,212	-0.01%
2024/02/22	2	112.00	13	112.58	113.00	-11	5,213	-0.21%
2024/02/21	4	112.63	41	113.23	113.00	-37	5,245	-0.71%
2024/02/20	3.1	112.52	1	112.51	112.50	2.1	5,234	0.04%
2024/02/19	14.1	113.12	6	114.17	114.00	8.1	5,224	0.16%
2024/02/16	7.3	110.67	0	0.00	112.50	7.3	5,225	0.14%
2024/02/15	6	109.92	0	0.00	111.50	6	5,289	0.11%
2024/02/05	3.5	108.07	0	0.00	108.00	3.5	5,281	0.07%
2024/02/02	2.2	109.00	1	109.00	109.00	1.2	5,347	0.02%
2024/02/01	6	107.92	9	108.00	108.00	-3	5,405	-0.06%
2024/01/31	6	107.83	1	108.00	108.00	5	5,504	0.09%
2024/01/30	2	108.00	0	0.00	108.00	2	5,591	0.04%
2024/01/29	10	110.50	2	110.00	110.50	8	5,693	0.14%
2024/01/26	1	108.00	1	108.00	108.00	0	5,968	0.00%
2024/01/24	6	109.58	1.1	110.52	109.00	5	6,635	0.07%
2024/01/23	31	109.82	6	109.92	110.00	25	6,637	0.38%
2024/01/22	7.2	107.96	8	108.63	108.00	-0.8	6,635	-0.01%
2024/01/19	17	106.50	12	107.17	107.50	5	6,628	0.08%
2024/01/18	24	107.15	10.1	107.05	107.00	13.9	6,594	0.21%
2024/01/17	30	109.66	15	108.60	107.00	15	6,572	0.23%
2024/01/16	4.2	111.28	0	0.00	111.00	4.2	6,437	0.06%
2024/01/15	8.1	112.40	9	112.83	114.50	-0.9	6,419	-0.01%
2024/01/12	18.2	110.65	11	110.00	110.00	7.2	6,378	0.11%
2024/01/11	8	111.25	16.1	112.28	112.50	-8.1	6,351	-0.13%
2024/01/10	11.4	112.13	16	111.53	111.50	-4.6	6,356	-0.07%
2024/01/09	10.3	113.84	9	113.39	113.00	1.3	6,372	0.02%
2024/01/08	13	115.38	12	114.00	114.00	1	6,387	0.02%
2024/01/05	11	116.18	4.6	116.00	116.00	6.4	6,411	0.10%
2024/01/04	6	117.08	6.4	116.35	116.00	-0.4	6,476	-0.01%
2024/01/03	30	118.62	14.8	118.26	118.00	15.2	6,470	0.23%
2024/01/02	8	122.19	39	124.82	121.00	-31	6,421	-0.48%
2023/12/29	2	121.75	3	122.17	123.00	-1	6,388	-0.02%
2023/12/28	33.4	123.13	4	123.75	123.00	29.4	6,380	0.46%
2023/12/27	10	122.05	2	122.00	122.00	8	6,349	0.13%
2023/12/26	9.3	122.12	2	122.75	122.50	7.3	6,324	0.12%
2023/12/25	10.2	123.92	5.1	124.51	124.00	5.1	6,276	0.08%
2023/12/22	27	122.65	10.1	122.25	122.00	16.9	6,259	0.27%
2023/12/21	8.3	123.40	5.1	123.13	123.50	3.2	6,230	0.05%
2023/12/20	6.3	124.68	4	125.13	124.50	2.3	6,209	0.04%
2023/12/19	19	125.26	4.2	127.41	125.00	14.9	6,196	0.24%
2023/12/18	13.1	129.04	20	129.35	128.50	-6.9	6,165	-0.11%
2023/12/15	32.3	131.80	13	131.15	130.50	19.3	6,163	0.31%
2023/12/14	38.7	135.96	50.2	135.79	134.00	-11.5	6,053	-0.19%
2023/12/13	13	133.08	14.5	133.97	132.50	-1.5	5,999	-0.02%
2023/12/12	15	133.53	22	133.07	132.00	-7	5,991	-0.12%
2023/12/11	21	135.74	27	137.30	134.50	-6	5,960	-0.10%
2023/12/08	36	132.50	15.2	132.53	132.50	20.8	5,858	0.36%
2023/12/07	30.7	133.36	5	134.70	133.00	25.7	5,800	0.44%
2023/12/06	11.1	134.59	8	137.00	134.00	3.1	5,791	0.05%
2023/12/05	44	139.90	35	137.74	136.50	9	5,742	0.16%
2023/12/04	40.1	141.11	11	141.86	140.50	29.1	5,676	0.51%
2023/12/01	34.9	139.69	50.2	140.55	140.00	-15.4	5,655	-0.27%
2023/11/30	58.4	138.81	41.1	137.50	136.50	17.3	5,545	0.31%
2023/11/29	53.4	135.50	139	136.64	139.50	-85.6	5,607	-1.53%	大賣/
2023/11/28	26.4	125.59	53	125.21	127.00	-26.7	5,566	-0.48%
2023/11/27	8	120.81	9	121.17	120.00	-1	5,470	-0.02%
2023/11/24	133	125.97	57.5	125.88	124.00	75.5	5,395	1.40%	大買/
2023/11/23	11.8	121.02	3.5	121.86	122.00	8.3	5,097	0.16%
2023/11/22	3.5	119.33	21	118.86	120.00	-17.5	4,996	-0.35%
2023/11/21	20.1	117.00	2	117.50	116.50	18.1	4,921	0.37%
2023/11/20	4.1	115.88	26.1	116.00	116.00	-22	4,900	-0.45%
2023/11/17	8.5	119.49	5	118.20	119.50	3.5	4,843	0.07%
2023/11/16	4	117.00	16	117.25	117.00	-12	4,848	-0.25%
2023/11/15	14.2	117.07	24	117.17	117.00	-9.8	4,832	-0.20%
2023/11/14	17	117.47	21.1	117.53	116.50	-4.1	4,799	-0.09%
2023/11/13	13.2	121.42	13	121.38	121.50	0.2	4,733	0.00%
2023/11/10	6.4	120.72	8	121.63	121.50	-1.6	4,696	-0.03%
2023/11/09	30	123.80	25.2	124.14	124.00	4.8	4,613	0.10%
2023/11/08	42	124.19	14	123.89	123.50	28	4,562	0.61%
2023/11/07	12	125.42	14	123.82	124.50	-2	4,481	-0.04%
2023/11/06	12	123.58	32.1	123.38	123.50	-20.1	4,397	-0.46%
2023/11/03	70.1	121.92	57.2	122.61	122.00	12.9	4,290	0.30%
2023/11/02	56	116.37	94.1	118.08	118.50	-38.1	4,019	-0.95%
2023/11/01	42.6	113.06	57.6	112.44	111.00	-15	3,663	-0.41%
2023/10/31	5.3	104.97	4	107.13	104.50	1.3	3,393	0.04%
2023/10/30	0	0.00	4	105.00	104.50	-4	3,398	-0.12%
2023/10/27	4.1	103.01	0	0.00	103.00	4.1	3,394	0.12%
2023/10/26	16.1	104.18	0	0.00	103.50	16.1	3,399	0.47%
2023/10/25	3	107.50	13	108.35	107.50	-10	3,411	-0.29%
2023/10/24	6	108.50	10	107.90	108.50	-4	3,414	-0.12%
2023/10/23	16.1	106.75	6	106.75	106.50	10.1	3,406	0.30%
2023/10/20	2	103.75	1	106.00	106.50	1	3,405	0.03%
2023/10/19	4	106.00	4	106.25	106.00	0	3,429	0.00%
2023/10/18	6	105.17	2.1	107.18	105.50	3.9	3,449	0.11%
2023/10/17	2.1	107.02	2	109.00	107.00	0.1	3,445	0.00%
2023/10/16	10	108.15	6	107.67	108.50	4	3,457	0.12%
2023/10/13	17.6	106.65	9	107.56	108.00	8.6	3,490	0.25%
2023/10/12	30	106.82	31.1	106.90	108.00	-1.1	3,510	-0.03%
2023/10/11	0	0.00	1	102.00	102.00	-1	3,454	-0.03%
2023/10/06	2	100.50	2	100.00	99.90	0	3,476	0.00%
2023/10/05	2	99.50	3	100.33	100.00	-1	3,482	-0.03%
2023/10/04	5	99.22	1	99.10	99.30	4	3,489	0.11%
2023/10/03	1.1	100.55	1	100.50	100.50	0.1	3,477	0.00%
2023/10/02	3	103.50	3	104.00	103.50	0	3,476	0.00%
2023/09/28	3	102.50	3	103.00	102.50	0	3,482	0.00%
2023/09/27	11.2	101.54	1	101.50	102.00	10.2	3,494	0.29%
2023/09/26	5	101.50	12	102.21	101.50	-7	3,495	-0.20%
2023/09/25	4	103.00	15.1	103.50	103.00	-11	3,498	-0.32%
2023/09/22	18	102.21	36.1	100.76	103.50	-18.1	3,520	-0.51%
2023/09/21	14.1	100.17	29	100.45	99.60	-14.9	3,548	-0.42%
2023/09/20	8.1	104.63	21	104.50	103.50	-12.9	3,493	-0.37%
2023/09/19	21.1	107.43	3	107.17	106.00	18.1	3,442	0.53%
2023/09/18	4.1	108.26	6.1	108.50	108.00	-2	3,369	-0.06%
2023/09/15	3.1	107.32	19.1	107.61	108.00	-16	3,331	-0.48%
2023/09/14	5	106.10	28	106.39	107.00	-23	3,297	-0.70%
2023/09/13	10.1	106.10	4	105.75	105.50	6.1	3,280	0.19%
2023/09/12	2.1	104.81	2	106.00	106.00	0.1	3,264	0.00%
2023/09/11	17	105.82	13	104.62	105.00	4	3,251	0.12%
2023/09/08	7	104.71	1	104.00	106.00	6	3,229	0.19%
2023/09/07	40	108.75	10.1	107.00	106.50	29.9	3,205	0.93%
2023/09/06	3	108.83	7.3	109.57	111.00	-4.3	3,129	-0.14%
2023/09/05	66.1	108.01	33	108.83	107.50	33	3,044	1.08%
2023/09/04	76	109.27	61	108.12	107.00	15	2,971	0.50%
2023/09/01	11	105.18	117.7	105.51	108.00	-106.7	2,638	-4.04%	大賣/鉅額交易
2023/08/31	1	97.50	10.1	97.94	98.60	-9.1	2,250	-0.40%
2023/08/30	0	0.00	33	96.30	95.90	-33	2,274	-1.45%
2023/08/29	0	0.00	3	95.07	95.80	-3	2,332	-0.13%
2023/08/28	0	0.00	3	96.10	94.90	-3	2,361	-0.13%
2023/08/25	11	95.16	3	95.50	95.00	8	2,442	0.33%
2023/08/24	21	95.42	0	0.00	95.40	21	2,458	0.85%
2023/08/23	0	0.00	1	96.40	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	6	96.47	96.30	-6	2,500	-0.24%
2023/08/21	1	94.90	5	95.08	94.90	-4	2,482	-0.16%
2023/08/18	1	94.20	2	94.75	94.50	-1	2,490	-0.04%
2023/08/17	4	93.08	7	93.79	94.00	-3	2,490	-0.12%
2023/08/16	1	90.30	0	0.00	91.30	1	2,480	0.04%
2023/08/15	1	91.49	2	91.55	91.10	-1	2,505	-0.04%
2023/08/14	2	91.50	0	0.00	91.10	2	2,540	0.08%
2023/08/11	12	90.78	2	93.30	91.50	10	2,558	0.39%
2023/08/10	1	90.00	1	90.10	90.00	0	2,589	0.00%
2023/08/09	5	90.34	0	0.00	90.30	5	2,610	0.19%
2023/08/08	9	91.77	0	0.00	91.30	9	2,629	0.34%
2023/08/07	10	93.25	10	92.84	92.70	0	2,650	0.00%
2023/08/04	1	93.30	0	0.00	93.00	1	2,678	0.04%
2023/08/02	8	93.79	0	0.00	93.30	8	2,678	0.30%
2023/08/01	6	95.32	15	95.23	94.70	-9	2,797	-0.32%
2023/07/31	22	95.92	16	96.58	94.90	6	2,977	0.20%
2023/07/28	0	0.00	2	95.95	95.70	-2	2,962	-0.07%
2023/07/27	2.1	95.66	3	95.57	95.90	-0.9	2,936	-0.03%
2023/07/26	5	93.98	3	93.97	94.00	2	2,922	0.07%
2023/07/25	3	95.40	3.1	95.00	95.00	-0.1	2,934	0.00%
2023/07/24	11	94.39	13	95.32	94.10	-2	2,945	-0.07%
2023/07/21	7.2	97.40	3	97.47	97.30	4.2	2,935	0.14%
2023/07/20	0.2	99.00	0	0.00	99.80	0.2	2,954	0.01%
2023/07/19	1.1	100.44	14	99.90	98.50	-12.9	2,970	-0.43%
2023/07/18	17	100.40	2	99.90	99.30	15	3,009	0.50%
2023/07/17	16.1	100.27	4	99.40	100.50	12.1	2,991	0.40%
2023/07/14	0	0.00	2	97.55	97.90	-2	2,973	-0.07%
2023/07/13	20.5	97.74	9	98.03	96.40	11.5	3,004	0.38%
2023/07/12	1	96.10	3	96.27	95.60	-2	3,029	-0.07%
2023/07/11	1.1	96.58	3	96.33	96.60	-1.9	3,173	-0.06%
2023/07/10	0	94.50	0	0.00	94.30	0	3,359	0.00%
2023/07/07	2	94.55	2	94.90	94.70	0	3,602	0.00%
2023/07/06	2	95.60	1	95.30	94.80	1	3,681	0.03%
2023/07/05	2	96.85	10	96.98	96.10	-8	3,830	-0.21%
2023/07/04	0.1	96.00	3	95.90	96.60	-3	3,818	-0.08%
2023/06/30	3	96.20	4	95.58	95.40	-1	3,864	-0.03%
2023/06/29	1	96.70	6	97.40	96.80	-5	3,841	-0.13%
2023/06/28	1	93.40	11	93.72	93.70	-10	3,778	-0.26%
2023/06/27	4	94.38	4	94.38	93.60	0	3,781	0.00%
2023/06/26	3	94.20	7	94.30	94.80	-4	3,767	-0.11%
2023/06/21	8	96.01	2	95.65	94.90	6	3,782	0.16%
2023/06/20	0	95.10	1	94.70	94.80	-1	3,767	-0.03%
2023/06/19	11	95.70	3	95.67	95.30	8	3,758	0.21%
2023/06/16	1.1	95.55	2	95.85	95.80	-0.9	3,753	-0.02%
2023/06/14	3	95.80	0	0.00	95.70	3	3,742	0.08%
2023/06/13	2	95.50	0	0.00	96.10	2	3,752	0.05%
2023/06/12	1.1	95.27	2	94.90	94.80	-0.9	3,752	-0.02%
2023/06/09	1	95.50	0	0.00	96.10	1	3,703	0.03%
2023/06/08	23.1	95.98	0	0.00	95.10	23.1	3,694	0.63%
2023/06/07	14	99.19	9	99.17	99.10	5	3,651	0.14%
2023/06/06	17	100.35	6	101.52	99.00	11	3,634	0.30%
2023/06/05	14	103.93	6.1	105.25	104.50	7.9	3,576	0.22%
2023/06/02	35.1	104.73	10.1	104.90	105.50	25.1	3,542	0.71%
2023/06/01	2	103.25	13	103.35	102.50	-11	3,538	-0.31%
2023/05/31	20	103.68	8	103.07	104.00	12	3,541	0.34%
2023/05/30	2	100.50	21	100.12	100.00	-19	3,488	-0.54%
2023/05/29	1	100.50	3	100.83	101.00	-2	3,544	-0.06%
2023/05/26	8	99.75	7	100.14	100.50	1	3,572	0.03%
2023/05/25	3	99.17	1	100.50	99.50	2	3,578	0.06%
2023/05/24	2	99.45	6	99.55	100.00	-4	3,610	-0.11%
2023/05/23	8	100.06	5	100.10	100.00	3	3,626	0.08%
2023/05/22	8	100.09	1	100.00	100.50	7	3,656	0.19%
2023/05/19	14	99.09	12	99.75	98.60	2	3,757	0.05%
2023/05/18	3	99.70	2	99.85	100.00	1	3,904	0.03%
2023/05/17	5	99.08	14	98.69	98.40	-9	3,903	-0.23%
2023/05/16	2.1	96.55	5	97.86	98.20	-2.9	3,933	-0.07%
2023/05/15	2	94.05	1	94.00	95.20	1	3,896	0.03%
2023/05/12	1	95.51	6	95.63	95.70	-5	3,887	-0.13%
2023/05/11	10	97.97	6	98.47	96.60	4	3,945	0.10%
2023/05/10	2	99.75	4	99.88	98.70	-2	3,936	-0.05%
2023/05/09	5	98.52	1	99.00	99.00	4	3,924	0.10%
2023/05/08	30	100.49	11	101.17	99.80	19	3,908	0.49%
2023/05/05	21	100.02	34	100.42	102.00	-13	3,817	-0.34%
2023/05/04	4	93.95	1	94.70	94.30	3	3,859	0.08%
2023/05/03	3	94.60	2	95.00	94.60	1	4,051	0.02%
2023/05/02	0	0.00	11	95.78	95.90	-11	4,090	-0.27%
2023/04/28	12.2	95.27	11	96.48	95.40	1.2	4,112	0.03%
2023/04/27	3.1	93.24	5.5	93.55	93.70	-2.4	4,077	-0.06%
2023/04/26	11	93.72	3.2	93.86	94.00	7.8	4,061	0.19%
2023/04/25	16.5	93.75	1.3	93.19	93.30	15.2	4,030	0.38%
2023/04/24	1	98.48	3	96.80	96.70	-2	3,990	-0.05%
2023/04/21	14.4	98.35	3.3	99.64	97.10	11.1	3,959	0.28%
2023/04/20	10.1	103.89	1	102.00	102.00	9.1	3,892	0.23%
2023/04/19	15	106.67	26	106.60	103.00	-11	3,884	-0.28%
2023/04/18	22	106.43	13.2	107.38	106.00	8.9	3,843	0.23%
2023/04/17	19.5	107.56	21	109.98	107.00	-1.5	3,789	-0.04%
2023/04/14	23.1	110.71	36	111.22	110.50	-12.9	3,725	-0.35%
2023/04/13	38.4	109.78	21.5	110.83	109.00	16.9	3,574	0.47%
2023/04/12	29.3	108.97	43.8	107.03	110.00	-14.5	3,373	-0.43%
2023/04/11	6	101.42	26	102.12	102.50	-20	3,130	-0.64%
2023/04/10	29	101.32	36	100.62	100.00	-7	3,037	-0.23%
2023/04/07	2	94.40	0	0.00	94.70	2	2,876	0.07%
2023/04/06	7	94.54	1.1	94.72	94.70	6	2,867	0.21%
2023/03/31	4.2	96.99	10	97.95	96.70	-5.8	2,850	-0.20%
2023/03/30	0	0.00	3	95.47	95.50	-3	2,825	-0.11%
2023/03/29	6	93.87	2	94.10	94.10	4	2,840	0.14%
2023/03/28	3	94.87	3.2	95.32	94.80	-0.2	2,858	-0.01%
2023/03/27	7	97.14	1	97.30	96.60	6	2,868	0.21%
2023/03/24	1.1	98.09	5	97.92	98.00	-3.9	2,895	-0.13%
2023/03/23	2	95.20	33	96.27	96.20	-31	2,865	-1.08%
2023/03/22	4.1	95.08	3	95.00	95.20	1.1	2,848	0.04%
2023/03/21	3	94.80	3	94.47	94.20	0	2,870	0.00%
2023/03/20	0.1	94.00	7	93.73	94.10	-6.9	2,897	-0.24%
2023/03/17	6.2	92.72	0	0.00	92.90	6.2	2,906	0.21%
2023/03/16	11	93.28	17	92.54	92.90	-6	2,893	-0.21%
2023/03/15	5	94.10	3.4	94.61	94.70	1.6	2,884	0.06%
2023/03/14	4.3	93.57	1	93.60	93.50	3.3	2,882	0.11%
2023/03/13	15	94.97	1	95.10	95.00	14	2,909	0.48%
2023/03/10	25	95.94	5	95.70	95.30	20	2,904	0.69%
2023/03/09	21	100.12	3	99.03	98.70	18	2,871	0.63%
2023/03/08	33	100.85	14	101.00	100.50	19	2,855	0.67%
2023/03/07	1	102.00	19	101.66	102.00	-18	2,838	-0.63%
2023/03/06	3	101.17	11.1	100.85	102.00	-8.1	2,805	-0.29%
2023/03/03	15.2	97.85	21	97.85	97.60	-5.8	2,749	-0.21%
2023/03/02	10	96.17	10.1	96.06	95.90	-0.1	2,722	0.00%
2023/03/01	25.2	97.51	8.3	97.30	97.10	16.9	2,690	0.63%
2023/02/24	3.1	100.16	3	100.83	100.50	0.1	2,619	0.00%
2023/02/23	8.2	99.93	6	99.99	101.00	2.2	2,578	0.08%
2023/02/22	11.1	98.64	7	98.37	98.10	4.1	2,553	0.16%
2023/02/21	3	101.50	5	101.70	101.00	-2	2,515	-0.08%
2023/02/20	3	100.50	10.1	100.76	100.50	-7.1	2,502	-0.28%
2023/02/17	29	99.93	16.1	100.70	101.00	12.9	2,476	0.52%
2023/02/16	23.1	98.75	29.1	99.37	100.50	-6	2,360	-0.25%
2023/02/15	11.3	94.51	5	93.76	93.90	6.3	2,239	0.28%
2023/02/14	8.2	94.98	13	95.21	95.70	-4.8	2,217	-0.22%
2023/02/13	3	92.37	0	0.00	93.70	3	2,211	0.14%
2023/02/10	11.2	93.71	1	93.30	93.00	10.2	2,224	0.46%
2023/02/09	26	94.98	3	94.90	94.80	23	2,220	1.04%
2023/02/08	6.1	99.06	18	99.39	98.70	-12	2,154	-0.55%
2023/02/07	5.1	98.15	4	98.30	98.50	1.1	2,151	0.05%
2023/02/06	4	99.49	7	99.30	98.70	-3	2,182	-0.14%
2023/02/03	10	101.10	21.1	100.86	100.00	-11.1	2,200	-0.50%
2023/02/02	45	101.30	160.9	100.66	101.50	-115.9	2,212	-5.24%	大賣/鉅額交易
2023/02/01	176.1	97.43	73.4	94.79	98.80	102.7	2,022	5.08%	大買/鉅額交易
2023/01/31	0.1	89.70	9	88.83	89.90	-8.9	1,830	-0.49%
2023/01/30	10	86.80	7.1	87.50	87.70	2.9	1,790	0.16%
2023/01/17	0	0.00	6	83.83	84.00	-6	1,776	-0.34%
2023/01/16	0.1	85.50	5	84.86	84.50	-4.9	1,794	-0.27%
2023/01/13	1	84.30	4	85.90	84.10	-3	1,796	-0.17%
2023/01/11	1	85.60	3	85.30	85.60	-2	1,832	-0.11%
2023/01/10	9	85.27	1	85.90	86.00	8	1,854	0.43%
2023/01/09	0	0.00	7.2	84.73	85.60	-7.2	1,859	-0.39%
2023/01/06	0	0.00	0	82.10	82.40	0	1,844	0.00%
2023/01/05	6	81.32	1	81.90	81.00	5	1,850	0.27%
2023/01/04	0.1	80.60	3	80.67	80.90	-2.9	1,856	-0.15%
2022/12/30	12	79.46	10	78.97	79.00	2	1,868	0.11%
2022/12/29	3.1	78.00	17	78.01	78.20	-14	1,880	-0.74%
2022/12/28	1.1	78.81	5	78.80	78.50	-3.9	1,898	-0.21%
2022/12/27	0	0.00	1	80.20	79.90	-1	1,910	-0.05%
2022/12/26	0	78.50	0	0.00	79.00	0	1,930	0.00%
2022/12/23	12	78.35	0	0.00	78.70	12	1,957	0.61%
2022/12/22	2	79.80	15	79.56	79.80	-13	1,986	-0.65%
2022/12/21	33	77.67	5	77.58	77.50	28	1,990	1.41%
2022/12/20	13	81.03	10	80.40	78.00	3	1,984	0.15%
2022/12/19	3	80.50	0	0.00	80.50	3	1,998	0.15%
2022/12/16	6.1	81.23	9	81.14	81.00	-2.9	1,986	-0.15%
2022/12/15	8	82.95	16	83.11	82.80	-8	1,961	-0.41%
2022/12/14	11	82.23	16	82.72	83.20	-5	1,983	-0.25%
2022/12/13	27	82.59	38	81.93	81.90	-11	1,988	-0.55%
2022/12/12	10.1	83.05	10	82.51	84.50	0.1	1,974	0.01%
2022/12/09	16	82.58	8	82.20	82.10	8	1,964	0.41%
2022/12/08	7.1	81.99	5	82.66	82.40	2.1	1,972	0.11%
2022/12/07	18.1	83.76	22	83.28	83.40	-3.9	1,966	-0.20%
2022/12/06	2	86.25	0	0.00	85.80	2	1,964	0.10%
2022/12/05	36	90.10	1	89.00	89.00	35	1,998	1.75%
2022/12/02	0	0.00	2	88.60	88.40	-2	2,000	-0.10%
2022/12/01	4	87.75	6	89.08	87.90	-2	1,998	-0.10%
2022/11/30	19	87.07	10	86.65	87.30	9	1,984	0.45%
2022/11/25	10.1	86.06	11	85.47	85.20	-0.9	1,987	-0.05%
2022/11/24	1.1	85.52	3	86.07	86.40	-1.9	1,993	-0.09%
2022/11/23	1	84.20	0	0.00	84.20	1	1,994	0.05%
2022/11/21	1	86.10	19	86.15	85.20	-18	2,018	-0.89%
2022/11/18	21	87.52	2	86.75	86.90	19	2,012	0.94%
2022/11/17	0.1	87.80	2.5	87.32	88.40	-2.4	2,003	-0.12%
2022/11/16	4.1	87.55	15	87.68	87.30	-10.9	1,996	-0.55%
2022/11/15	13	88.21	13.1	87.38	88.40	-0.1	1,980	0.00%
2022/11/14	2	86.60	4	86.35	86.60	-2	1,965	-0.10%
2022/11/11	17.1	86.45	14	87.04	85.60	3.1	1,977	0.16%
2022/11/10	10.4	84.69	12	84.21	84.70	-1.7	1,929	-0.09%
2022/11/09	13	83.77	16.1	83.62	84.10	-3.1	1,921	-0.16%
2022/11/08	21	82.01	0	0.00	81.20	21	1,873	1.12%
2022/11/07	3	80.97	7	81.49	81.40	-4	1,855	-0.22%
2022/11/04	11	81.65	15	80.77	81.70	-4	1,840	-0.22%
2022/11/03	13.1	80.60	11	80.07	80.60	2.1	1,832	0.12%
2022/11/02	12	79.61	2	80.60	79.50	10	1,824	0.55%
2022/11/01	19	81.09	30	79.43	81.50	-11	1,785	-0.62%
2022/10/31	9	77.30	17	77.59	79.00	-8	1,729	-0.46%
2022/10/28	13	74.90	17	75.68	73.10	-4	1,671	-0.24%
2022/10/27	0	0.00	3	78.53	79.00	-3	1,631	-0.18%
2022/10/25	26	77.03	25	77.44	77.00	1	1,637	0.06%
2022/10/24	9	76.82	15	76.93	76.80	-6	1,620	-0.37%
2022/10/21	8	74.70	8	73.50	73.50	0	1,610	0.00%
2022/10/20	9	75.71	9	76.03	75.30	0	1,606	0.00%
2022/10/19	24	78.33	23	79.03	78.00	1	1,591	0.06%
2022/10/18	0.1	79.38	1	79.70	79.00	-0.9	1,565	-0.06%
2022/10/17	17	75.28	18	75.88	76.90	-1	1,562	-0.06%
2022/10/14	5	74.68	6	75.05	75.30	-1	1,580	-0.06%
2022/10/13	10	73.23	10	71.90	71.90	0	1,593	0.00%
2022/10/12	6	74.13	7	75.03	74.80	-1	1,603	-0.06%
2022/10/11	1	74.70	0	0.00	74.60	1	1,618	0.06%
2022/10/07	8	78.10	8	78.96	78.40	0	1,620	0.00%
2022/10/06	6	78.85	7	78.90	78.90	-1	1,637	-0.06%
2022/10/05	1	77.80	4	78.13	78.20	-3	1,639	-0.18%
2022/10/03	1	73.99	1	74.90	74.00	0	1,648	0.00%
2022/09/30	11.1	72.42	0	0.00	74.50	11.1	1,688	0.66%
2022/09/29	9	74.47	16	75.18	75.20	-7	1,690	-0.41%
2022/09/28	5.1	76.29	1	74.10	73.30	4.1	1,679	0.24%
2022/09/27	11	77.88	5	78.34	78.10	6	1,687	0.36%
2022/09/26	26.1	79.91	30	77.92	77.00	-3.9	1,720	-0.22%
2022/09/23	6	83.60	4	83.40	83.40	2	1,758	0.11%
2022/09/22	5	83.68	3	84.20	84.30	2	1,779	0.11%
2022/09/21	7	85.59	9.6	85.50	85.40	-2.6	1,782	-0.15%
2022/09/20	0	0.00	3.1	87.03	86.60	-3.1	1,763	-0.17%
2022/09/19	2	87.20	0.2	87.40	87.20	1.9	1,758	0.11%
2022/09/16	6	89.32	1	90.10	88.40	5	1,762	0.28%
2022/09/15	7	91.13	7.2	91.93	90.50	-0.2	1,767	-0.01%
2022/09/14	7	91.40	4	91.38	91.60	3	1,772	0.17%
2022/09/13	10	92.61	9.6	93.26	92.90	0.4	1,776	0.02%
2022/09/12	15	92.90	23	91.55	92.90	-8	1,817	-0.44%
2022/09/08	10	85.52	12	87.25	87.40	-2	1,799	-0.11%
2022/09/07	8	84.75	6	84.48	84.20	2	1,786	0.11%
2022/09/06	8	86.80	8	86.01	86.00	0	1,814	0.00%
2022/09/05	2	87.85	0	0.00	87.40	2	1,820	0.11%
2022/09/02	2	89.95	1	90.00	89.90	1	1,830	0.06%
2022/09/01	2	90.75	1	91.50	90.20	1	1,837	0.05%
2022/08/31	1	92.10	2	92.95	93.00	-1	1,821	-0.05%
2022/08/30	1	91.60	1	91.10	91.60	0	1,817	0.00%
2022/08/29	7	90.84	8	90.69	90.20	-1	1,819	-0.05%
2022/08/26	3	94.70	2	95.10	95.00	1	1,823	0.05%
2022/08/25	0	0.00	1	93.80	94.00	-1	1,843	-0.05%
2022/08/24	1	92.60	0	0.00	91.70	1	1,850	0.05%
2022/08/22	1	94.00	2	94.40	93.90	-1	1,915	-0.05%
2022/08/19	4	94.80	5	94.08	94.80	-1	1,950	-0.05%
2022/08/18	9	91.96	7	92.84	93.40	2	1,949	0.10%
2022/08/17	9	94.80	12	94.20	94.80	-3	1,934	-0.16%
2022/08/16	7.5	93.94	5	94.76	93.40	2.5	1,923	0.13%
2022/08/15	17	94.64	13	94.23	94.70	4	1,914	0.21%
2022/08/12	10	93.50	13	92.35	93.50	-3	1,913	-0.16%
2022/08/11	4	91.53	6	91.55	91.50	-2	1,917	-0.10%
2022/08/10	4	89.58	17	89.76	89.50	-13	1,954	-0.67%
2022/08/09	0	0.00	10	93.83	93.90	-10	1,976	-0.51%
2022/08/08	19	93.99	15	94.20	94.00	4	1,963	0.20%
2022/08/05	6	96.00	21	96.06	96.20	-15	1,966	-0.76%
2022/08/04	19	93.77	6	94.10	94.70	13	2,001	0.65%
2022/08/03	2	96.65	1	97.80	96.40	1	2,033	0.05%
2022/08/02	10	96.08	6	96.00	96.00	4	2,068	0.19%
2022/08/01	3	99.50	0	0.00	99.40	3	2,112	0.14%
2022/07/28	0	0.00	0.1	100.00	101.00	-0.1	2,169	0.00%
2022/07/26	4	100.08	3.1	101.46	99.50	0.9	2,220	0.04%
2022/07/22	6	101.75	7	103.00	102.00	-1	2,232	-0.04%
2022/07/21	0	0.00	6.2	102.08	102.50	-6.2	2,237	-0.28%
2022/07/20	6	100.75	31	99.65	98.80	-25	2,209	-1.13%
2022/07/19	18	100.20	8.1	99.84	99.90	9.9	2,217	0.45%
2022/07/18	1	98.00	2	98.70	99.00	-1	2,197	-0.05%
2022/07/15	6	95.80	3	96.13	96.30	3	2,184	0.14%
2022/07/14	8	93.78	4.1	93.58	95.90	3.9	2,225	0.18%
2022/07/13	6	92.67	4	93.65	92.00	2	2,215	0.09%
2022/07/12	8	90.75	8	91.21	90.00	0	2,209	0.00%
2022/07/11	2	91.50	0.5	91.74	91.50	1.5	2,197	0.07%
2022/07/08	20	94.55	15	94.31	94.50	5	2,180	0.23%
2022/07/07	18	90.55	9	90.79	91.40	9	2,129	0.42%
2022/07/06	7.6	88.77	7	88.64	87.60	0.6	2,123	0.03%
2022/07/05	7.1	87.42	11	87.71	88.60	-3.9	2,149	-0.18%
2022/07/04	2	85.15	7	86.03	85.80	-5	2,128	-0.23%
2022/07/01	14.1	88.08	15	83.09	82.70	-0.9	2,102	-0.04%
2022/06/30	10.1	91.42	9	89.70	89.70	1.1	2,029	0.06%
2022/06/29	10	93.60	11	93.13	93.10	-1	2,000	-0.05%
2022/06/28	8	96.50	1	96.10	95.20	7	1,986	0.35%
2022/06/27	6	97.90	13	97.25	97.90	-7	1,996	-0.35%
2022/06/24	4	95.03	7	95.41	95.00	-3	1,995	-0.15%
2022/06/23	16	93.34	15	93.80	93.60	1	1,987	0.05%
2022/06/22	17.1	94.50	10	93.72	93.10	7.1	1,977	0.36%
2022/06/21	4	95.88	9	96.77	97.70	-5	1,959	-0.25%
2022/06/20	23.3	98.54	23	94.69	94.50	0.3	1,961	0.01%
2022/06/17	12.3	100.53	19	100.74	100.50	-6.7	1,903	-0.35%
2022/06/16	14.3	105.00	13	104.08	103.00	1.3	1,869	0.07%
2022/06/15	17.1	105.88	10	106.00	105.50	7.1	1,869	0.38%
2022/06/14	10	105.90	5	107.60	107.50	5	1,882	0.27%
2022/06/13	15	108.57	11	107.73	107.00	4	1,903	0.21%
2022/06/10	8.1	114.31	4	113.50	113.50	4.1	1,898	0.22%
2022/06/09	6	117.08	7.1	117.72	117.00	-1.1	1,888	-0.06%
2022/06/08	7	117.79	6	119.17	118.00	1	1,893	0.05%
2022/06/07	4	118.00	4	118.75	118.00	0	1,903	0.00%
2022/06/06	22	119.73	16	119.41	120.00	6	1,916	0.31%
2022/06/02	15	117.73	18	117.03	118.00	-3	1,928	-0.16%
2022/06/01	13	116.65	18	116.81	116.50	-5	1,952	-0.26%
2022/05/31	7	115.71	8	116.13	116.00	-1	1,951	-0.05%
2022/05/30	27	116.96	8	117.56	116.50	19	1,952	0.97%
2022/05/27	9	116.00	17	114.21	116.00	-8	1,899	-0.42%
2022/05/26	9	111.28	9	112.28	111.00	0	1,893	0.00%
2022/05/25	1	111.00	0	0.00	111.00	1	1,904	0.05%
2022/05/23	3	111.33	4	112.00	111.50	-1	1,969	-0.05%
2022/05/20	11	111.27	15	112.03	111.50	-4	2,002	-0.20%
2022/05/19	0	0.00	2	109.50	111.00	-2	2,006	-0.10%
2022/05/18	23	113.61	11.1	114.41	113.00	11.9	2,013	0.59%
2022/05/17	16	112.13	17.1	109.37	112.50	-1.1	1,983	-0.06%
2022/05/16	6	106.42	5	107.70	106.50	1	1,962	0.05%
2022/05/13	2	106.50	12	105.58	106.50	-10	1,960	-0.51%
2022/05/12	10.1	105.99	2	105.50	104.00	8.1	1,959	0.41%
2022/05/11	5.1	106.51	3	107.33	107.00	2.1	1,937	0.11%
2022/05/10	4	108.75	6	109.00	109.50	-2	1,916	-0.10%
2022/05/09	1.2	107.41	12.4	108.93	108.50	-11.1	1,890	-0.59%
2022/05/06	2.1	113.38	4	113.00	113.00	-1.9	1,844	-0.10%
2022/05/05	6.1	118.93	4	118.63	118.00	2.1	1,829	0.12%
2022/05/04	6.1	118.01	17	117.79	117.50	-10.9	1,823	-0.60%
2022/05/03	0	0.00	1	123.00	123.50	-1	1,783	-0.06%
2022/04/29	10	122.00	0	0.00	122.50	10	1,790	0.56%
2022/04/27	2.1	117.03	1	119.00	121.00	1.1	1,787	0.06%
2022/04/26	0	0.00	2	121.00	121.00	-2	1,777	-0.11%
2022/04/25	6.3	122.70	21	122.45	121.50	-14.7	1,827	-0.80%
2022/04/22	0	129.00	0	129.00	129.00	0	1,809	0.00%
2022/04/21	0	0.00	2	130.75	132.00	-2	1,832	-0.11%
2022/04/20	2	128.00	1	129.00	129.00	1	1,853	0.06%
2022/04/19	14.1	129.75	11	129.59	129.50	3.1	1,855	0.17%
2022/04/18	2	128.25	1.1	128.04	128.00	0.9	1,927	0.05%
2022/04/15	1	129.50	0.4	130.00	129.00	0.6	1,936	0.03%
2022/04/14	0	0.00	6	131.33	131.50	-6	1,985	-0.30%
2022/04/13	1	130.01	3	132.17	132.00	-2	2,013	-0.10%
2022/04/12	11	128.55	10	127.50	128.00	1	2,103	0.05%
2022/04/11	8.3	130.28	5	129.30	128.50	3.3	2,361	0.14%
2022/04/08	13	136.42	10	136.00	136.00	3	2,391	0.13%
2022/04/07	4.2	137.15	0	139.00	135.50	4.1	2,394	0.17%
2022/04/06	1.1	139.05	7	139.00	139.50	-6	2,384	-0.25%
2022/04/01	0	0.00	0.4	141.50	141.00	-0.4	2,389	-0.02%
2022/03/30	2	143.00	1	144.00	143.50	1	2,449	0.04%
2022/03/29	1.2	139.42	1	140.50	141.00	0.2	2,473	0.01%
2022/03/28	0	138.00	10	138.50	140.00	-10	2,517	-0.40%
2022/03/25	4	141.75	0	0.00	141.00	4	2,537	0.16%
2022/03/24	1	144.00	6	144.00	144.00	-5	2,548	-0.20%
2022/03/23	20	146.75	11	145.50	145.00	9	2,577	0.35%
2022/03/22	0.1	144.00	0	0.00	145.00	0.1	2,617	0.00%
2022/03/21	1	144.50	11	144.50	144.00	-10	2,726	-0.37%
2022/03/17	25.1	142.40	5.2	142.46	144.50	19.9	2,810	0.71%
2022/03/16	9	137.50	2	136.75	136.00	7	2,793	0.25%
2022/03/15	4.1	138.74	1.2	138.58	138.50	2.9	2,798	0.10%
2022/03/11	0.1	141.00	1	142.00	141.50	-0.9	2,949	-0.03%
2022/03/10	0	0.00	11	142.55	142.50	-11	2,981	-0.37%
2022/03/09	13.1	139.46	0.3	140.50	139.50	12.8	3,012	0.43%
2022/03/08	3.1	138.52	1.4	139.00	138.00	1.7	3,068	0.05%
2022/03/07	11.5	142.34	1	142.00	142.00	10.5	3,125	0.34%
2022/03/04	1	148.01	1	148.00	148.00	0	3,559	0.00%
2022/03/03	3	151.50	3	150.50	150.00	0	3,658	0.00%
2022/03/02	0	0.00	4	150.13	151.00	-4	3,710	-0.11%
2022/03/01	1.1	151.07	2	151.75	151.00	-0.9	3,751	-0.02%
2022/02/25	1.1	146.98	3	147.50	146.00	-2	3,827	-0.05%
2022/02/24	20	149.72	0	0.00	146.50	20	3,894	0.51%
2022/02/23	8.2	151.57	10	151.85	151.50	-1.8	3,966	-0.05%
2022/02/22	6	152.58	1	153.00	153.50	5	4,041	0.12%
2022/02/21	1	157.00	5	157.00	157.50	-4	4,181	-0.10%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	3	158.83	0	0.00	158.50	3	4,386	0.07%
2022/02/16	7.3	158.09	7	158.57	158.50	0.3	4,434	0.01%
2022/02/15	6.1	156.01	1	156.00	155.00	5.1	4,472	0.11%
2022/02/14	2	154.75	8	154.69	154.50	-6	4,496	-0.13%
2022/02/10	6.1	158.51	2	159.50	158.50	4.1	4,635	0.09%
2022/02/09	4.2	157.02	2	158.50	158.50	2.2	4,670	0.05%
2022/02/08	4.1	156.50	6	156.25	156.50	-2	4,725	-0.04%
2022/02/07	7	152.36	4.1	153.98	153.50	2.9	4,964	0.06%
2022/01/26	15	150.87	9.5	150.66	150.50	5.5	5,156	0.11%
2022/01/25	6	151.92	3	151.00	151.00	3	5,207	0.06%
2022/01/24	8	152.44	10	153.85	154.00	-2	5,208	-0.04%
2022/01/21	7	155.43	13	155.77	155.50	-6	5,227	-0.11%
2022/01/20	8.1	156.51	9	158.06	158.50	-1	5,272	-0.02%
2022/01/19	9	156.50	12	156.88	156.50	-3	5,293	-0.06%
2022/01/18	12.2	159.74	11	161.32	157.50	1.2	5,301	0.02%
2022/01/17	18	155.75	15	156.07	157.00	3	5,263	0.06%
2022/01/14	13	153.35	11	153.68	154.50	2	5,266	0.04%
2022/01/13	13	154.88	16	154.53	154.50	-3	5,271	-0.06%
2022/01/12	13.1	159.11	13	156.20	156.00	0	5,279	0.00%
2022/01/11	35.5	161.84	18	160.67	160.50	17.5	5,269	0.33%
2022/01/10	1	168.50	3	167.83	167.50	-2	5,210	-0.04%
2022/01/07	7	169.58	5.1	168.78	167.00	1.9	5,231	0.04%
2022/01/06	2	171.75	4	170.88	171.50	-2	5,233	-0.04%
2022/01/05	16	174.44	17	173.91	173.00	-1	5,265	-0.02%
2022/01/04	43.6	176.36	40	177.80	177.00	3.6	5,217	0.07%
2022/01/03	16.1	170.00	21.2	170.14	171.00	-5.2	4,972	-0.10%
2021/12/30	2	166.75	3	166.83	167.00	-1	4,978	-0.02%
2021/12/29	2	166.25	5	166.20	166.50	-3	5,008	-0.06%
2021/12/28	0	0.00	9	167.94	167.50	-9	5,039	-0.18%
2021/12/27	8.2	168.00	6	168.67	167.00	2.2	5,057	0.04%
2021/12/24	2	168.49	4	168.63	166.00	-2	5,096	-0.04%
2021/12/23	6	169.33	4	169.50	169.00	2	5,131	0.04%
2021/12/22	2	168.75	9	168.44	169.00	-7	5,181	-0.14%
2021/12/21	2	167.25	5	166.30	167.00	-3	5,179	-0.06%
2021/12/20	4.1	165.13	2	165.00	165.00	2.1	5,171	0.04%
2021/12/17	8.1	166.19	5	166.40	166.50	3.1	5,157	0.06%
2021/12/16	19.1	166.72	7	168.71	166.00	12.1	5,136	0.24%
2021/12/15	27	166.59	33	167.47	167.50	-6	5,114	-0.12%
2021/12/14	9.3	162.95	21	162.19	162.50	-11.7	5,024	-0.23%
2021/12/13	16.1	162.56	0	0.00	162.00	16.1	5,000	0.32%
2021/12/10	3.1	164.18	0	0.00	164.00	3.1	4,978	0.06%
2021/12/09	4.4	165.88	7	167.00	167.00	-2.6	4,960	-0.05%
2021/12/08	4	165.00	1.1	165.55	164.00	2.9	4,937	0.06%
2021/12/07	26.2	165.38	21	164.57	164.00	5.1	4,901	0.10%
2021/12/06	9	169.50	6.4	169.61	169.00	2.6	4,809	0.05%
2021/12/03	6	172.25	18	172.53	172.50	-12	4,804	-0.25%
2021/12/02	33.5	172.13	6.1	174.25	171.00	27.4	4,774	0.57%
2021/12/01	13.2	175.13	1.1	173.12	174.50	12.2	4,705	0.26%
2021/11/30	11.5	175.85	11.1	178.14	173.50	0.5	4,614	0.01%
2021/11/29	7.2	175.32	10.1	174.60	176.00	-2.9	4,155	-0.07%
2021/11/26	6	173.58	8	175.25	173.00	-2	4,068	-0.05%
2021/11/25	11.5	180.11	9	179.95	178.50	2.5	4,027	0.06%
2021/11/24	18.4	178.11	16.1	178.85	179.50	2.3	3,993	0.06%
2021/11/23	13	181.15	24.3	181.49	180.00	-11.3	3,928	-0.29%
2021/11/22	8.1	181.81	38.2	179.92	183.50	-30.1	3,864	-0.78%
2021/11/19	33.2	177.38	26.2	176.17	177.50	7	3,775	0.19%
2021/11/18	30.3	174.80	40.4	174.65	175.00	-10.1	3,691	-0.27%
2021/11/17	63.1	169.44	32.6	167.71	171.00	30.5	3,533	0.86%
2021/11/16	3.2	160.65	19.1	160.39	160.50	-15.8	3,392	-0.47%
2021/11/15	3.2	159.54	20.1	158.95	160.00	-16.9	3,437	-0.49%
2021/11/12	7	155.29	4	155.50	154.50	3	3,408	0.09%
2021/11/11	2.3	156.84	1	157.50	156.50	1.3	3,375	0.04%
2021/11/10	11	159.73	6	158.76	159.00	5	3,368	0.15%
2021/11/09	31	155.44	15	158.46	159.00	16	3,360	0.48%
2021/11/08	4	151.13	1	151.50	151.50	3	3,263	0.09%
2021/11/05	13.1	154.31	24	154.48	154.00	-10.9	3,245	-0.34%
2021/11/04	38.2	161.20	28	159.52	157.50	10.2	3,204	0.32%
2021/11/03	59.1	155.88	60.4	156.05	158.00	-1.3	2,986	-0.04%
2021/11/02	12.1	143.94	6	145.67	144.00	6.1	2,795	0.22%
2021/11/01	1	150.50	1	150.00	150.00	0	2,739	0.00%
2021/10/29	8	151.63	6	151.17	151.00	2	2,726	0.07%
2021/10/28	6	154.83	15	154.30	153.50	-9	2,728	-0.33%
2021/10/27	12	151.21	1	151.50	151.50	11	2,699	0.41%
2021/10/26	5	150.90	7	151.86	150.50	-2	2,695	-0.07%
2021/10/25	5	150.70	5.1	149.57	151.50	-0.1	2,686	0.00%
2021/10/22	3	147.83	4	148.50	149.00	-1	2,717	-0.04%
2021/10/21	0	0.00	2	146.25	147.50	-2	2,735	-0.07%
2021/10/20	3	147.50	4	146.88	147.50	-1	2,728	-0.04%
2021/10/19	3	143.00	2	143.25	145.00	1	2,729	0.04%
2021/10/18	2.2	144.93	9	143.56	143.00	-6.8	2,767	-0.25%
2021/10/15	1	144.50	2.2	145.50	146.00	-1.2	2,798	-0.04%
2021/10/14	4.3	140.64	3	140.50	142.00	1.3	2,803	0.05%
2021/10/13	14.1	140.68	22.2	139.26	138.50	-8.1	2,790	-0.29%
2021/10/12	6.1	144.33	14	144.82	144.00	-7.9	2,750	-0.29%
2021/10/08	8	148.81	11	149.09	148.00	-3	2,757	-0.11%
2021/10/07	20	149.08	7	149.36	150.00	13	2,769	0.47%
2021/10/06	4.1	144.64	1	148.00	143.50	3.1	2,748	0.11%
2021/10/05	16	145.38	7	147.07	149.00	9	2,729	0.33%
2021/10/04	6.3	149.78	5	146.40	146.00	1.3	2,731	0.05%
2021/10/01	10.5	149.44	8	149.88	149.50	2.5	2,788	0.09%
2021/09/30	7.4	153.15	1	153.50	153.00	6.4	2,839	0.23%
2021/09/29	11.1	153.08	7	153.93	155.00	4.1	2,848	0.15%
2021/09/28	9.4	159.11	6	160.25	158.00	3.4	2,819	0.12%
2021/09/27	6.3	164.77	1.1	163.73	163.50	5.2	2,851	0.18%
2021/09/24	3	166.83	0	0.00	166.50	3	3,018	0.10%
2021/09/23	3.1	166.52	2	166.25	165.50	1	3,165	0.03%
2021/09/22	6	165.34	4	165.63	165.00	2	3,268	0.06%
2021/09/17	0	0.00	3	170.17	170.50	-3	3,270	-0.09%
2021/09/16	7	168.50	6	169.33	168.50	1	3,302	0.03%
2021/09/15	3.3	168.40	1	168.00	167.50	2.3	3,294	0.07%
2021/09/14	11	172.05	2.1	173.46	172.00	8.9	3,316	0.27%
2021/09/13	0	173.00	4	172.88	172.50	-4	3,344	-0.12%
2021/09/10	2	173.01	3	173.50	175.00	-1	3,390	-0.03%
2021/09/09	80.4	175.00	0	0.00	174.00	80.4	3,462	2.32%
2021/09/08	2.2	175.05	1	175.00	175.00	1.2	3,557	0.03%
2021/09/07	0.2	179.85	10	179.20	178.50	-9.8	3,636	-0.27%
2021/09/06	1	179.51	0	0.00	179.50	1	3,797	0.03%
2021/09/03	0	183.00	2	182.00	182.00	-2	3,848	-0.05%
2021/09/02	2	183.25	1	186.00	181.00	1	3,903	0.03%
2021/09/01	3.1	183.37	5	185.20	186.50	-2	3,923	-0.05%
2021/08/31	3.1	179.92	0	0.00	180.50	3.1	3,923	0.08%
2021/08/30	9	184.50	5.5	183.73	183.50	3.5	3,941	0.09%
2021/08/27	1.1	189.48	3.1	188.85	189.00	-2	3,972	-0.05%
2021/08/26	2	187.50	3	187.00	185.00	-1	3,958	-0.03%
2021/08/25	3.1	184.76	2.3	187.28	188.50	0.8	4,002	0.02%
2021/08/24	2	185.00	1.2	184.92	182.50	0.8	4,038	0.02%
2021/08/23	2	181.00	0.1	183.00	183.00	2	4,131	0.05%
2021/08/20	6	177.42	13	176.96	178.00	-7	4,185	-0.17%
2021/08/19	12.9	179.64	55	180.95	177.00	-42.1	4,218	-1.00%
2021/08/18	20	184.50	5	188.10	190.00	15	4,193	0.36%
2021/08/17	4.5	186.06	2	186.00	183.50	2.5	4,289	0.06%
2021/08/16	4.1	187.96	6	185.83	188.00	-1.9	4,359	-0.04%
2021/08/13	14.1	190.43	28.1	189.11	188.00	-14	4,494	-0.31%
2021/08/12	0.1	196.60	0	0.00	195.00	0.1	4,504	0.00%
2021/08/11	4.1	195.77	6	195.67	194.50	-1.9	4,575	-0.04%
2021/08/10	5.2	198.95	176	199.62	197.50	-170.8	4,678	-3.65%	大賣/鉅額交易
2021/08/09	3.2	203.21	3	202.17	201.00	0.2	4,792	0.01%
2021/08/06	4.1	204.88	4	204.00	204.50	0.1	4,976	0.00%
2021/08/05	3	208.16	1	208.00	208.00	2	5,084	0.04%
2021/08/04	1	207.49	1	207.00	206.00	0	5,323	0.00%
2021/08/03	5	207.20	2	209.75	206.50	3	5,482	0.05%
2021/08/02	1	202.00	5.2	205.69	209.00	-4.2	5,536	-0.08%
2021/07/30	8.3	201.35	3	202.33	200.00	5.3	5,638	0.09%
2021/07/29	1	201.50	13	204.58	204.50	-12	5,703	-0.21%
2021/07/28	4.1	202.59	7	201.86	203.50	-3	5,801	-0.05%
2021/07/27	9	206.61	3	210.67	205.50	6	5,906	0.10%
2021/07/26	1.1	209.05	0.1	210.00	209.50	1	5,999	0.02%
2021/07/23	18.1	209.79	4	214.75	209.00	14.1	6,005	0.23%
2021/07/22	5	210.31	7	211.64	210.50	-2	6,007	-0.03%
2021/07/21	12.1	207.30	12	206.46	205.00	0.1	5,973	0.00%
2021/07/20	15.4	207.32	0	0.00	206.50	15.4	5,962	0.26%
2021/07/19	1.1	212.31	2.5	210.67	211.00	-1.4	5,973	-0.02%
2021/07/16	4.1	213.77	2	214.00	214.00	2.1	6,002	0.04%
2021/07/15	19.1	216.26	18.1	214.85	215.50	0.9	6,041	0.02%
2021/07/14	6.4	215.22	6.1	215.60	214.50	0.3	6,130	0.00%
2021/07/13	5	213.60	6.8	214.98	213.00	-1.7	6,161	-0.03%
2021/07/12	14	213.14	3	211.50	211.50	11	6,178	0.18%
2021/07/09	9.1	211.89	20	211.75	211.00	-10.9	6,205	-0.18%
2021/07/08	6.1	215.37	11	216.09	213.50	-4.9	6,299	-0.08%
2021/07/07	23	218.50	19.1	218.71	218.00	3.9	6,299	0.06%
2021/07/06	12	215.72	24	216.58	216.00	-12	6,251	-0.19%
2021/07/05	17.1	212.98	4.5	213.89	212.00	12.6	6,294	0.20%
2021/07/02	28.3	210.51	9.1	210.24	211.00	19.2	6,464	0.30%
2021/07/01	55.4	217.57	43.1	216.79	214.00	12.3	6,527	0.19%
2021/06/30	33.1	219.63	24	221.00	227.50	9.1	6,425	0.14%
2021/06/29	36.1	214.42	55.5	217.03	213.50	-19.4	6,349	-0.31%
2021/06/28	8	212.69	9.1	213.39	213.00	-1.1	6,298	-0.02%
2021/06/25	23.2	212.65	5.1	213.27	212.50	18.1	6,372	0.28%
2021/06/24	7.4	212.05	3.1	211.34	211.00	4.3	6,402	0.07%
2021/06/23	7.1	212.00	18	210.14	212.00	-10.9	6,544	-0.17%
2021/06/22	3.4	206.91	5	208.90	206.00	-1.6	6,625	-0.02%
2021/06/21	19	207.68	17	208.62	207.00	2	6,642	0.03%
2021/06/18	24.1	215.38	43.1	216.67	213.50	-18.9	6,653	-0.28%
2021/06/17	32.3	215.94	12	216.42	217.00	20.3	6,663	0.30%
2021/06/16	14	213.68	18.1	215.00	212.50	-4	6,656	-0.06%
2021/06/15	33.1	213.59	35.1	214.34	218.00	-2	6,683	-0.03%
2021/06/11	12	207.33	9	208.56	207.00	3	6,593	0.05%
2021/06/10	35.1	207.21	4	206.76	207.50	31.1	6,805	0.46%
2021/06/09	4	205.13	1	203.50	205.50	3	6,867	0.04%
2021/06/08	1	202.00	3	203.00	203.00	-2	7,029	-0.03%
2021/06/07	5	200.90	4	199.25	199.50	1	7,359	0.01%
2021/06/04	9.1	201.23	4	201.88	202.00	5.1	7,451	0.07%
2021/06/03	4	205.87	4	206.00	206.00	0	7,585	0.00%
2021/06/02	16	206.87	14	207.61	204.50	2	7,708	0.03%
2021/06/01	5	209.90	3	210.17	210.50	2	7,761	0.03%
2021/05/31	18.3	208.00	30	208.62	210.00	-11.8	7,814	-0.15%
2021/05/28	9.1	206.85	21.2	206.60	207.50	-12.1	7,883	-0.15%
2021/05/27	9	202.22	18	203.42	201.00	-9	7,949	-0.11%
2021/05/26	24.2	204.94	18	204.75	205.50	6.2	8,207	0.08%
2021/05/25	24.3	201.46	41.4	204.14	204.50	-17	8,404	-0.20%
2021/05/24	6.3	197.19	13	194.73	198.50	-6.7	8,596	-0.08%
2021/05/21	71.2	194.12	30.1	193.00	192.00	41.1	8,846	0.46%
2021/05/20	13	192.73	3	192.67	189.50	10	9,074	0.11%
2021/05/19	21.1	191.09	6.2	191.68	192.50	14.9	9,315	0.16%
2021/05/18	14.1	191.06	18.7	193.55	194.50	-4.6	9,625	-0.05%
2021/05/17	8.4	181.53	9.2	184.21	184.00	-0.8	9,952	-0.01%
2021/05/14	35.1	200.26	21	201.45	195.00	14.1	9,886	0.14%
2021/05/13	10	188.14	5	193.50	191.50	5	9,736	0.05%
2021/05/12	24.5	196.77	73.1	195.44	190.00	-48.6	9,752	-0.50%
2021/05/11	13.3	208.20	12	208.54	205.00	1.3	9,599	0.01%
2021/05/10	17.2	223.47	7	225.86	222.00	10.2	9,569	0.11%
2021/05/07	63	227.55	64	229.07	231.00	-1	9,587	-0.01%
2021/05/06	7.1	216.95	3	218.00	218.00	4.1	9,553	0.04%
2021/05/05	18.1	220.89	7.3	217.60	214.00	10.8	9,563	0.11%
2021/05/04	30.6	229.42	26	224.00	224.00	4.6	9,753	0.05%
2021/05/03	18.1	232.51	68.1	232.20	228.50	-50.1	9,876	-0.51%
2021/04/29	16	244.03	4.4	243.87	242.50	11.6	9,839	0.12%
2021/04/28	2	244.00	2	244.50	244.00	0	9,898	0.00%
2021/04/27	0	0.00	14	246.68	246.00	-14	10,010	-0.14%
2021/04/26	31	245.79	3	245.50	244.50	28	10,064	0.28%
2021/04/23	3	244.50	6	245.25	244.00	-3	10,141	-0.03%
2021/04/22	24.6	244.84	31.1	244.39	240.50	-6.6	10,322	-0.06%
2021/04/21	51.1	250.26	45	248.26	248.00	6.1	10,562	0.06%
2021/04/20	15.2	253.94	12	254.29	251.50	3.2	10,762	0.03%
2021/04/19	49	248.64	35	249.60	250.00	14	10,855	0.13%
2021/04/16	25	244.64	39	245.97	246.50	-14	11,082	-0.13%
2021/04/15	9	243.44	6.3	244.06	245.00	2.7	11,601	0.02%
2021/04/14	17.1	242.44	29.1	242.73	243.00	-12	11,708	-0.10%
2021/04/13	21.1	249.66	15	247.80	246.50	6.1	11,803	0.05%
2021/04/12	16	254.34	12.3	250.77	250.50	3.7	11,900	0.03%
2021/04/09	40.6	256.38	20	255.78	254.50	20.6	11,928	0.17%
2021/04/08	41	262.22	31.1	263.07	261.00	9.9	11,979	0.08%
2021/04/07	18.1	257.20	20.1	257.48	259.50	-2	11,879	-0.02%
2021/04/06	16.1	254.91	8	255.56	255.50	8.1	11,910	0.07%
2021/04/01	21	252.17	18.3	252.25	253.50	2.7	11,983	0.02%
2021/03/31	9	250.39	1	252.00	249.50	8	12,063	0.07%
2021/03/30	60	257.61	12.2	255.02	253.50	47.8	12,483	0.38%
2021/03/29	18	251.86	69	251.19	251.50	-51	12,555	-0.41%
2021/03/26	25.1	250.51	42	248.93	252.50	-16.9	12,624	-0.13%
2021/03/25	85.1	244.32	17	243.32	241.50	68.1	12,686	0.54%
2021/03/24	16	247.41	15.1	248.14	248.00	1	12,729	0.01%
2021/03/23	24.2	250.23	28	252.21	249.00	-3.8	12,952	-0.03%
2021/03/22	15.1	249.86	13	251.00	253.00	2.1	13,122	0.02%
2021/03/19	15.3	247.08	5	247.60	249.00	10.3	13,449	0.08%
2021/03/18	20	252.35	15	256.00	252.00	5	13,616	0.04%
2021/03/17	36	257.61	23	255.63	255.50	13	14,218	0.09%
2021/03/16	34	263.47	35.1	263.83	259.00	-1.1	15,136	-0.01%
2021/03/15	6	255.83	7	256.50	259.00	-1	15,560	-0.01%
2021/03/12	40.3	258.59	30.2	258.80	254.00	10	15,567	0.06%
2021/03/11	49.1	255.84	44.3	254.14	258.00	4.8	15,712	0.03%
2021/03/10	40.3	240.83	29	238.78	238.50	11.3	15,488	0.07%
2021/03/09	38.1	241.70	31	241.85	242.00	7.1	15,556	0.05%
2021/03/08	28	247.95	39.1	244.37	240.50	-11.1	15,530	-0.07%
2021/03/05	20.1	250.26	26.3	250.62	249.00	-6.2	15,774	-0.04%
2021/03/04	10	255.00	16.2	254.94	254.00	-6.2	15,815	-0.04%
2021/03/03	25.3	255.50	30.3	256.46	260.50	-5	15,784	-0.03%
2021/03/02	27.1	258.44	46.6	256.55	251.00	-19.4	15,690	-0.12%
2021/02/26	69.6	258.21	52	256.84	254.00	17.6	15,887	0.11%
2021/02/25	73	274.93	105	272.47	269.00	-32	15,906	-0.20%	大賣/
2021/02/24	67.9	278.92	35.1	275.93	271.50	32.8	15,768	0.21%
2021/02/23	67.2	282.58	91.1	282.21	289.00	-23.9	15,814	-0.15%
2021/02/22	58.3	276.34	62.2	278.52	279.00	-3.9	15,578	-0.03%
2021/02/19	70.2	260.05	312.6	264.66	265.00	-242.3	15,256	-1.59%	大賣/鉅額交易
2021/02/18	125.6	261.77	147	260.00	255.50	-21.4	15,043	-0.14%	大買/大賣/
2021/02/17	75	254.64	82.2	252.14	259.50	-7.2	14,819	-0.05%
2021/02/05	28	235.21	46	235.65	236.00	-18	14,448	-0.12%
2021/02/04	9	234.17	10	234.90	232.50	-1	14,569	-0.01%
2021/02/03	13	236.12	28.1	235.07	237.00	-15.1	14,672	-0.10%
2021/02/02	49	232.64	47	232.54	232.50	2	14,724	0.01%
2021/02/01	8.1	220.07	8	222.31	229.00	0.1	14,787	0.00%
2021/01/29	28	224.98	23.2	228.85	220.50	4.8	14,800	0.03%
2021/01/28	48	228.36	29	227.79	227.00	19	14,910	0.13%
2021/01/27	21	232.64	19	233.92	233.00	2	15,379	0.01%
2021/01/26	80	238.68	43.1	240.01	232.00	36.9	15,864	0.23%
2021/01/25	268.6	238.77	56.3	236.21	239.00	212.4	15,610	1.36%	大買/鉅額交易
2021/01/22	38	230.11	27.2	227.72	231.50	10.8	15,424	0.07%
2021/01/21	21	227.95	17	228.41	228.00	4	15,383	0.03%
2021/01/20	39	226.94	105	228.82	225.50	-66	15,360	-0.43%	大賣/
2021/01/19	43	235.34	25	236.08	234.50	18	15,332	0.12%
2021/01/18	27	232.02	21	230.83	233.50	6	15,348	0.04%
2021/01/15	31.2	234.27	58	234.87	232.00	-26.8	15,245	-0.18%
2021/01/14	92	237.53	47	236.56	240.00	45	15,066	0.30%
2021/01/13	40.1	238.06	198	237.89	238.50	-157.9	14,801	-1.07%	大賣/鉅額交易
2021/01/12	48	235.60	54.2	233.70	232.50	-6.1	14,567	-0.04%
2021/01/11	42.2	242.56	56	241.37	242.00	-13.8	14,368	-0.10%
2021/01/08	61	238.87	81	238.27	238.50	-20	14,159	-0.14%
2021/01/07	101	227.57	33	229.24	230.50	68	13,599	0.50%	大買/
2021/01/06	50	229.28	100	228.31	224.00	-50	13,473	-0.37%
2021/01/05	46	233.36	33	233.09	233.00	13	13,324	0.10%
2021/01/04	27	230.06	16	230.81	230.00	11	13,194	0.08%
2020/12/31	115.4	230.21	47	230.94	230.50	68.3	13,151	0.52%	大買/
2020/12/30	49	226.52	53.1	226.88	228.50	-4.1	13,011	-0.03%
2020/12/29	51.3	223.26	44.1	223.94	224.50	7.2	12,945	0.06%
2020/12/28	36.1	222.03	101	221.48	222.50	-64.9	12,863	-0.50%	大賣/
2020/12/25	40	224.50	34	224.93	223.00	6	12,777	0.05%
2020/12/24	161.1	231.15	79.1	231.81	227.00	82	12,763	0.64%	大買/
2020/12/23	62	221.46	35	218.83	220.50	27	12,322	0.22%
2020/12/22	58.1	221.78	63	218.95	215.50	-4.9	12,237	-0.04%
2020/12/21	49	222.70	57	218.77	221.50	-8	12,204	-0.07%
2020/12/18	33	226.58	33	225.91	222.50	0	12,012	0.00%
2020/12/17	142	227.40	110	222.51	230.00	32	11,871	0.27%	大買/大賣/
2020/12/16	83	230.55	37	231.22	230.50	46	11,616	0.40%
2020/12/15	59.1	229.21	159.3	231.59	223.00	-100.2	11,399	-0.88%	大賣/
2020/12/14	40	239.09	39	239.63	237.50	1	11,035	0.01%
2020/12/11	115	239.68	95	241.35	242.00	20	10,796	0.19%	大買/
2020/12/10	175.1	235.72	294.1	235.53	235.00	-119	10,109	-1.18%	大買/大賣/鉅額交易
2020/12/09	79.5	225.55	219.5	224.75	230.00	-139.9	9,196	-1.52%	大賣/鉅額交易
2020/12/08	148	209.78	54.4	209.63	209.50	93.6	8,527	1.10%	大買/
2020/12/07	186	210.66	137	209.49	208.50	49	8,444	0.58%	大買/大賣/
2020/12/04	34	201.90	126.1	202.69	203.00	-92.1	8,179	-1.13%	大賣/
2020/12/03	52	201.21	27.1	201.56	201.50	24.9	8,149	0.31%
2020/12/02	66.2	199.29	25	199.12	199.00	41.2	7,986	0.52%
2020/12/01	162	202.11	68.2	201.84	202.00	93.8	7,892	1.19%	大買/
2020/11/30	31	195.53	22	194.75	194.50	9	7,538	0.12%
2020/11/27	8	189.63	9	190.72	192.00	-1	7,410	-0.01%
2020/11/26	16	186.09	27	187.52	188.50	-11	7,376	-0.15%
2020/11/25	70	187.99	89.1	186.59	184.50	-19.1	7,356	-0.26%
2020/11/24	32.2	194.59	72	195.09	191.50	-39.8	7,075	-0.56%
2020/11/23	18.2	192.22	44	192.61	193.50	-25.8	6,789	-0.38%
2020/11/20	75.2	193.52	82	193.54	191.50	-6.8	6,696	-0.10%
2020/11/19	42.2	189.70	11	188.82	189.00	31.2	6,377	0.49%
2020/11/18	3.1	188.16	24	187.96	187.50	-21	6,377	-0.33%
2020/11/17	6	188.33	13	188.00	187.00	-7	6,428	-0.11%
2020/11/16	19	189.58	53	189.51	188.00	-34	6,612	-0.51%
2020/11/13	10	186.65	11	186.14	187.00	-1	6,632	-0.02%
2020/11/12	49	188.63	21	187.86	185.00	28	6,658	0.42%
2020/11/11	15	183.80	31	185.13	186.00	-16	6,606	-0.24%
2020/11/10	30	183.67	58.2	182.45	182.00	-28.2	6,482	-0.44%
2020/11/09	41	182.48	19	182.63	182.50	22	6,362	0.35%
2020/11/06	35	179.57	34	180.19	178.00	1	6,352	0.02%
2020/11/05	35	180.00	64	180.96	179.00	-29	6,388	-0.45%
2020/11/04	97	180.85	120.1	180.76	181.00	-23.1	6,223	-0.37%	大賣/
2020/11/03	55	178.60	112	177.03	181.50	-57	5,801	-0.98%	大賣/
2020/11/02	31	164.82	17	164.18	165.00	14	5,313	0.26%
2020/10/30	11	164.14	9	164.33	163.50	2	5,458	0.04%
2020/10/29	5.3	160.74	4	160.88	162.00	1.3	5,439	0.02%
2020/10/28	14	164.43	5	164.30	163.50	9	5,538	0.16%
2020/10/27	23	164.04	6	164.92	165.00	17	5,539	0.31%
2020/10/26	2	165.01	14	164.89	166.50	-12	5,445	-0.22%
2020/10/23	1	161.00	7	161.43	161.50	-6	5,402	-0.11%
2020/10/22	0	161.50	1	160.50	161.50	-1	5,545	-0.02%
2020/10/21	3	163.50	3	163.67	161.50	0	5,600	0.00%
2020/10/20	1	162.00	7	161.50	161.50	-6	5,642	-0.11%
2020/10/19	19	161.87	6	162.58	162.00	13	5,724	0.23%
2020/10/16	10	161.90	10	160.85	161.00	0	5,802	0.00%
2020/10/15	15	159.67	7	160.36	159.50	8	5,776	0.14%
2020/10/14	9	161.22	6	162.08	161.00	3	5,790	0.05%
2020/10/13	18	162.47	24	162.56	162.00	-6	5,807	-0.10%
2020/10/12	16	161.03	9	160.61	159.50	7	5,768	0.12%
2020/10/08	8	162.25	11	161.41	161.00	-3	5,769	-0.05%
2020/10/07	11	159.00	10	159.20	159.00	1	5,777	0.02%
2020/10/06	15	158.30	18	159.00	159.50	-3	5,807	-0.05%
2020/10/05	37	154.84	19	156.16	156.50	18	5,843	0.31%
2020/09/30	15	153.10	13	153.85	154.50	2	5,814	0.03%
2020/09/29	50	153.45	28	153.07	151.00	22	5,853	0.38%
2020/09/28	10	148.25	5	147.70	148.50	5	5,887	0.08%
2020/09/25	10	147.30	11	145.73	146.00	-1	5,970	-0.02%
2020/09/24	18	151.36	7	150.79	149.00	11	5,947	0.18%
2020/09/23	4	157.87	3	157.33	157.00	1	5,876	0.02%
2020/09/22	3	159.17	3	159.00	158.50	0	5,928	0.00%
2020/09/21	6	162.08	0	0.00	161.00	6	6,127	0.10%
2020/09/18	5	164.60	9	164.06	164.50	-4	6,246	-0.06%
2020/09/17	7	164.64	21	164.88	164.00	-14	6,368	-0.22%
2020/09/16	8	162.94	4	162.88	163.00	4	6,435	0.06%
2020/09/15	21	163.88	14	163.57	163.00	7	6,521	0.11%
2020/09/14	5	162.70	26	164.85	165.00	-21	6,601	-0.32%
2020/09/11	1	161.00	2	160.00	160.00	-1	6,582	-0.02%
2020/09/10	8	161.56	6	160.33	159.50	2	6,679	0.03%
2020/09/09	4	159.50	5	161.00	161.50	-1	6,778	-0.01%
2020/09/08	26	159.87	6	159.67	160.00	20	6,772	0.30%
2020/09/07	7	158.00	5	157.60	156.50	2	6,783	0.03%
2020/09/04	11	158.86	7	159.21	159.00	4	6,895	0.06%
2020/09/03	8	161.50	6	162.33	161.50	2	6,955	0.03%
2020/09/02	5	161.00	4	161.13	160.50	1	6,998	0.01%
2020/09/01	2.1	159.09	5	160.10	161.50	-2.9	7,127	-0.04%
2020/08/31	10	160.95	5	161.40	160.00	5	7,378	0.07%
2020/08/28	8	162.25	2.1	163.52	163.00	5.9	7,790	0.08%
2020/08/27	5.1	163.80	2	165.00	163.00	3.1	7,905	0.04%
2020/08/26	5	162.50	1	163.50	163.50	4	7,954	0.05%
2020/08/25	12	163.33	7	163.93	163.50	5	8,056	0.06%
2020/08/24	11	163.05	4	164.63	162.50	7	8,121	0.09%
2020/08/21	17	163.71	21	163.79	165.00	-4	8,124	-0.05%
2020/08/20	50	163.48	15	167.67	161.50	35	8,160	0.43%
2020/08/19	25	177.96	14	176.79	176.00	11	8,130	0.14%
2020/08/18	12	184.58	14	184.71	184.00	-2	8,084	-0.02%
2020/08/17	23	184.17	34	183.74	183.50	-11	8,076	-0.14%
2020/08/14	3.1	179.69	4	180.75	181.50	-0.9	8,029	-0.01%
2020/08/13	25	180.58	14	180.46	179.00	11	8,198	0.13%
2020/08/12	14	181.57	24	181.31	182.00	-10	8,302	-0.12%
2020/08/11	22	180.34	12	180.96	179.00	10	8,376	0.12%
2020/08/10	4	176.63	5	177.70	176.00	-1	8,391	-0.01%
2020/08/07	11	181.41	17	182.32	179.00	-6	8,543	-0.07%
2020/08/06	11	180.27	5.2	180.07	178.50	5.8	8,603	0.07%
2020/08/05	37	183.95	42	183.36	184.50	-5	8,766	-0.06%
2020/08/04	6	181.17	33	180.30	181.00	-27	8,672	-0.31%
2020/08/03	28	181.98	22	181.11	180.00	6	8,730	0.07%
2020/07/31	13	175.77	9	176.22	175.50	4	8,734	0.05%
2020/07/30	14	176.25	3	176.33	177.00	11	8,851	0.12%
2020/07/29	14	173.68	15	174.03	174.00	-1	9,332	-0.01%
2020/07/28	66	181.57	14	177.54	175.00	52	9,540	0.55%
2020/07/27	10	180.05	20	180.20	181.50	-10	9,628	-0.10%
2020/07/24	14	178.57	2	179.75	177.00	12	9,761	0.12%
2020/07/23	10	182.45	8	184.63	180.00	2	10,102	0.02%
2020/07/22	5	183.10	17	183.03	185.00	-12	10,574	-0.11%
2020/07/21	7	179.43	5	179.10	179.00	2	10,873	0.02%
2020/07/20	11	174.36	6	176.08	177.00	5	11,391	0.04%
2020/07/17	7	176.64	39	177.27	176.00	-32	11,964	-0.27%
2020/07/16	8	177.94	2	179.00	177.50	6	12,172	0.05%
2020/07/15	9	178.44	6	180.25	177.50	3	12,433	0.02%
2020/07/14	7	179.00	8	179.31	178.00	-1	12,817	-0.01%
2020/07/13	3	180.17	5	180.70	181.50	-2	13,201	-0.02%
2020/07/10	17	181.62	16	182.22	178.50	1	13,593	0.01%
2020/07/09	13	183.19	12	182.58	182.00	1	13,630	0.01%
2020/07/08	19	184.92	37	186.18	184.50	-18	13,662	-0.13%
2020/07/07	45	185.04	41	184.94	183.50	4	13,673	0.03%
2020/07/06	8	181.00	37	181.54	182.50	-29	13,995	-0.21%
2020/07/03	19	180.42	8	180.75	179.00	11	14,388	0.08%
2020/07/02	15	180.77	10	180.50	181.00	5	14,620	0.03%
2020/07/01	14	179.93	7	180.86	179.00	7	14,870	0.05%
2020/06/30	45	178.79	42	179.51	179.00	3	14,917	0.02%
2020/06/29	13	184.00	9	184.56	184.00	4	14,871	0.03%
2020/06/24	29	189.95	17	189.76	188.50	12	14,940	0.08%
2020/06/23	15	189.27	16	189.09	189.50	-1	15,073	-0.01%
2020/06/22	14	187.07	89	188.12	187.00	-75	15,190	-0.49%
2020/06/19	17	190.56	17	189.09	187.00	0	15,381	0.00%
2020/06/18	14	188.18	15	188.70	190.00	-1	15,488	-0.01%
2020/06/17	20	188.05	16	188.16	187.50	4	15,610	0.03%
2020/06/16	19	187.61	34	189.37	189.50	-15	15,707	-0.10%
2020/06/15	16	186.88	30	186.97	184.50	-14	15,896	-0.09%
2020/06/12	32	184.97	16	185.72	188.00	16	16,091	0.10%
2020/06/11	25	192.48	10	190.40	189.50	15	16,390	0.09%
2020/06/10	10	198.40	11	198.32	196.50	-1	16,600	-0.01%
2020/06/09	14	199.04	19	197.55	197.50	-5	16,865	-0.03%
2020/06/08	32	198.75	42	199.01	197.00	-10	17,158	-0.06%
2020/06/05	104	201.99	36	199.64	198.50	68	17,252	0.39%	大買/
2020/06/04	108	204.62	117	202.52	206.00	-9	17,272	-0.05%	大買/大賣/
2020/06/03	20	193.83	24	194.54	194.50	-4	17,049	-0.02%
2020/06/02	16	191.31	29	192.26	190.00	-13	17,052	-0.08%
2020/06/01	30	191.77	16	192.28	192.50	14	17,151	0.08%
2020/05/29	21	187.29	21	188.81	187.00	0	17,327	0.00%
2020/05/28	23	190.93	23	190.24	187.50	0	17,442	0.00%
2020/05/27	33	191.26	48	191.22	191.00	-15	17,657	-0.08%
2020/05/26	58	192.35	52	193.76	188.00	6	17,910	0.03%
2020/05/25	46.1	183.00	39	183.88	188.00	7.1	18,219	0.04%
2020/05/22	22	184.86	23	184.07	184.00	-1	18,793	-0.01%
2020/05/21	17	189.32	18	190.81	190.00	-1	18,843	-0.01%
2020/05/20	35	191.11	53	192.04	189.00	-18	18,938	-0.10%
2020/05/19	46	189.11	30	188.65	190.50	16	18,858	0.08%
2020/05/18	39	185.14	56	182.96	183.00	-17	18,940	-0.09%
2020/05/15	42	189.10	62	189.33	189.00	-20	19,093	-0.10%
2020/05/14	47	193.64	23	190.41	189.00	24	19,045	0.13%
2020/05/13	37.1	195.73	53	195.95	199.50	-15.9	19,036	-0.08%
2020/05/12	66	201.22	48	198.85	197.50	18	19,007	0.09%
2020/05/11	38	205.14	20	206.38	205.00	18	18,959	0.09%
2020/05/08	71	204.91	27	204.43	203.50	44	19,158	0.23%
2020/05/07	27	207.06	58	207.54	207.00	-31	19,294	-0.16%
2020/05/06	36	208.13	25	208.06	207.50	11	19,312	0.06%
2020/05/05	91	212.51	139	211.96	207.50	-48	19,402	-0.25%	大賣/
2020/05/04	49	203.57	101	205.86	209.00	-52	19,276	-0.27%	大賣/
2020/04/30	56	214.08	116	214.51	213.00	-60	19,328	-0.31%	大賣/
2020/04/29	38	213.55	32	213.55	211.00	6	19,352	0.03%
2020/04/28	95	216.16	141	217.07	213.50	-46	19,384	-0.24%	大賣/
2020/04/27	140	212.66	173	212.86	215.00	-33	19,184	-0.17%	大買/大賣/
2020/04/24	115	207.29	82	207.28	207.50	33	18,697	0.18%	大買/
2020/04/23	195	209.84	144	208.96	205.00	51	18,434	0.28%	大買/大賣/
2020/04/22	248	203.92	88	200.89	211.00	160	18,035	0.89%	大買/鉅額交易
2020/04/21	105	193.41	132	196.27	192.00	-27	17,693	-0.15%	大買/大賣/
2020/04/20	80	197.31	73	198.36	200.00	7	17,741	0.04%
2020/04/17	63	197.93	134	199.96	193.50	-71	17,751	-0.40%	大賣/
2020/04/16	230	199.20	191	199.47	199.00	39	17,530	0.22%	大買/大賣/
2020/04/15	160	194.47	124.5	193.86	198.00	35.5	17,374	0.20%	大買/大賣/
2020/04/14	29	179.12	19	179.24	180.00	10	17,456	0.06%
2020/04/13	26	176.87	15	177.00	174.50	11	17,915	0.06%
2020/04/10	32	182.59	65	182.68	180.00	-33	18,155	-0.18%
2020/04/09	115	186.72	79	185.71	181.00	36	18,667	0.19%	大買/
2020/04/08	116	177.17	84	178.28	185.00	32	18,527	0.17%	大買/
2020/04/07	115	168.64	43	169.43	168.50	72	18,612	0.39%	大買/
2020/04/06	47	163.99	37	165.20	166.50	10	18,729	0.05%
2020/04/01	10.5	159.55	6	161.08	162.50	4.5	18,774	0.02%
2020/03/31	28	162.04	16	163.00	161.00	12	18,878	0.06%
2020/03/30	17	158.15	21	158.57	162.00	-4	19,090	-0.02%
2020/03/27	37	165.45	22	164.55	160.50	15	19,672	0.08%
2020/03/26	18	159.47	35	162.14	164.50	-17	19,550	-0.09%
2020/03/25	45	166.30	69	165.86	164.00	-24	19,704	-0.12%
2020/03/24	34	157.13	17	157.38	159.00	17	19,454	0.09%
2020/03/23	31	142.11	51	141.28	146.50	-20	19,318	-0.10%
2020/03/20	25	142.74	30	140.27	143.50	-5	19,226	-0.03%
2020/03/19	47	135.77	53	134.75	130.50	-6	19,156	-0.03%
2020/03/18	34	150.15	35	151.79	144.50	-1	18,968	-0.01%
2020/03/17	101	152.06	75	153.27	150.00	26	18,798	0.14%	大買/
2020/03/16	42	168.83	50	167.71	156.50	-8	18,542	-0.04%
2020/03/13	58	162.33	37	165.32	168.00	21	18,267	0.11%
2020/03/12	65	187.79	81	184.72	178.50	-16	18,186	-0.09%
2020/03/11	53	203.96	36	202.62	197.00	17	18,095	0.09%
2020/03/10	40	198.25	46	199.70	206.00	-6	17,973	-0.03%
2020/03/09	45	201.61	33	201.55	198.50	12	17,818	0.07%
2020/03/06	36	209.39	33	209.48	209.00	3	17,862	0.02%
2020/03/05	58	213.66	46	213.97	214.00	12	17,826	0.07%
2020/03/04	37	212.45	22	209.91	210.50	15	17,700	0.08%
2020/03/03	40	221.00	45	220.92	217.00	-5	17,473	-0.03%
2020/03/02	44	216.16	20	216.83	218.00	24	17,411	0.14%
2020/02/27	49	220.30	18	218.25	213.00	31	17,278	0.18%
2020/02/26	101	238.46	270	240.21	228.50	-169	16,976	-1.00%	大買/大賣/鉅額交易
2020/02/25	103	248.13	115	248.46	248.50	-12	16,459	-0.07%	大買/大賣/
2020/02/24	3	239.00	1	240.00	241.00	2	15,814	0.01%
2020/02/21	34	238.82	21	238.48	239.50	13	15,703	0.08%
2020/02/20	7	237.79	18	236.58	236.50	-11	15,544	-0.07%
2020/02/19	59	233.42	12	234.29	235.00	47	15,441	0.30%
2020/02/18	108	242.79	49	243.16	235.00	59	15,240	0.39%	大買/
2020/02/17	84	239.90	15	239.43	239.00	69	15,009	0.46%
2020/02/14	71	240.28	36	240.51	242.00	35	15,180	0.23%
2020/02/13	22	239.61	39	239.00	235.50	-17	15,116	-0.11%
2020/02/12	28	242.70	25	242.46	242.50	3	15,200	0.02%
2020/02/11	76	238.29	62	239.48	241.00	14	15,113	0.09%
2020/02/10	30	228.30	33	229.98	228.50	-3	14,959	-0.02%
2020/02/07	36	236.36	16	236.31	235.00	20	14,822	0.13%
2020/02/06	38	239.57	54	238.59	238.50	-16	14,716	-0.11%
2020/02/05	99.1	240.88	130	239.85	234.50	-31	14,526	-0.21%	大賣/
2020/02/04	61	228.64	65	229.45	236.00	-4	14,414	-0.03%
2020/02/03	41	210.56	41	207.38	216.50	0	14,334	0.00%
2020/01/31	35	209.44	55	211.35	210.50	-20	14,243	-0.14%
2020/01/30	13	210.50	15	211.33	209.00	-2	14,090	-0.01%
2020/01/20	11.1	230.19	8	230.38	232.00	3.1	13,931	0.02%
2020/01/17	24	232.85	11	231.55	229.50	13	13,978	0.09%
2020/01/16	12	233.63	16	232.66	233.50	-4	13,967	-0.03%
2020/01/15	34	233.54	25	234.84	229.50	9	13,882	0.06%
2020/01/14	40	234.93	34	235.72	236.00	6	13,684	0.04%
2020/01/13	25	226.26	79	229.30	227.50	-54	13,517	-0.40%
2020/01/10	19	234.79	72	233.92	232.50	-53	13,301	-0.40%
2020/01/09	64	239.51	33	241.91	236.50	31	13,192	0.23%
2020/01/08	157	235.37	54.1	234.10	236.00	102.9	13,095	0.79%	大買/鉅額交易
2020/01/07	67	238.37	144	235.13	235.00	-77	12,912	-0.60%	大賣/
2020/01/06	63	254.13	29	252.76	252.50	34	12,570	0.27%
2020/01/03	71	254.11	143	251.00	255.50	-72	12,538	-0.57%	大賣/
2020/01/02	67	240.56	54	238.82	239.50	13	12,203	0.11%
2019/12/31	56	235.71	75	236.98	239.00	-19	12,072	-0.16%
2019/12/30	67	226.14	85	228.18	230.00	-18	11,647	-0.15%
2019/12/27	34	216.72	101	217.04	219.00	-67	11,373	-0.59%	大賣/
2019/12/26	47	212.20	27	211.18	208.50	20	11,297	0.18%
2019/12/25	92	211.10	64	210.45	211.50	28	11,741	0.24%
2019/12/24	139	202.15	201.1	203.39	208.00	-62.1	11,801	-0.53%	大買/大賣/
2019/12/23	8	189.06	30	189.38	190.50	-22	11,530	-0.19%
2019/12/20	45.1	188.14	81	187.91	189.00	-35.9	11,406	-0.31%
2019/12/19	29	184.62	11	183.73	184.00	18	11,044	0.16%
2019/12/18	3	183.83	6	184.83	183.50	-3	11,011	-0.03%
2019/12/17	18	186.00	14.1	185.25	184.50	3.9	10,951	0.04%
2019/12/16	29	185.66	31	186.35	187.00	-2	10,887	-0.02%
2019/12/13	5	182.60	29	182.71	183.50	-24	10,801	-0.22%
2019/12/12	9	184.33	15	182.77	182.50	-6	10,785	-0.06%
2019/12/11	39	183.68	23	183.78	184.00	16	10,705	0.15%
2019/12/10	24	182.90	2	182.50	182.50	22	10,605	0.21%
2019/12/09	31.1	184.31	48	184.74	184.00	-17	10,564	-0.16%
2019/12/06	30	178.18	30	179.70	181.00	0	10,324	0.00%
2019/12/05	19	176.45	30	176.87	176.00	-11	10,201	-0.11%
2019/12/04	64	175.93	55	177.24	175.50	9	10,186	0.09%
2019/12/03	57	178.50	149	178.47	177.00	-92	10,186	-0.90%	大賣/
2019/12/02	23	173.57	11	173.14	173.00	12	9,979	0.12%
2019/11/29	23	172.41	20	170.30	170.00	3	9,953	0.03%
2019/11/28	13.1	174.03	6	173.83	172.50	7.1	10,108	0.07%
2019/11/27	95	174.95	24	174.60	176.00	71	10,466	0.68%
2019/11/26	28	173.18	37	173.34	171.00	-9	10,336	-0.09%
2019/11/25	41	167.98	30	167.00	168.50	11	10,219	0.11%
2019/11/22	13	163.38	1	164.00	163.50	12	10,157	0.12%
2019/11/21	12	162.63	18	162.78	165.00	-6	10,190	-0.06%
2019/11/20	10	166.70	1	165.50	165.50	9	10,185	0.09%
2019/11/19	3	167.33	7	167.79	167.50	-4	10,176	-0.04%
2019/11/18	9	167.00	6	166.17	166.00	3	10,204	0.03%
2019/11/15	5	168.20	4.7	168.79	166.50	0.3	10,232	0.00%
2019/11/14	7	168.64	15	167.67	168.50	-8	10,269	-0.08%
2019/11/13	55	168.95	67	169.49	168.00	-12	10,203	-0.12%
2019/11/12	46	162.70	7	163.07	163.50	39	9,994	0.39%
2019/11/11	41	164.66	76	160.63	160.00	-35	9,943	-0.35%
2019/11/08	12	173.88	2	174.00	172.00	10	9,767	0.10%
2019/11/07	24	176.56	39	176.81	175.00	-15	9,722	-0.15%
2019/11/06	15	181.97	8	182.19	180.50	7	9,754	0.07%
2019/11/05	4	182.50	5	182.10	182.00	-1	9,853	-0.01%
2019/11/04	17	182.06	32	182.28	182.00	-15	9,902	-0.15%
2019/11/01	29	178.48	75	179.03	181.50	-46	9,970	-0.46%
2019/10/31	128	188.63	42	189.10	183.50	86	9,818	0.88%	大買/
2019/10/30	51	186.13	17	186.21	187.00	34	9,665	0.35%
2019/10/29	23	184.11	20.5	185.11	182.00	2.5	9,595	0.03%
2019/10/28	43	185.86	60.2	186.51	185.00	-17.2	9,720	-0.18%
2019/10/25	35	185.30	20	185.05	185.50	15	9,791	0.15%
2019/10/24	18	184.28	40	184.65	183.50	-22	9,855	-0.22%
2019/10/23	12.1	181.25	33	181.26	182.00	-21	9,833	-0.21%
2019/10/22	20	182.70	18	184.06	182.00	2	9,872	0.02%
2019/10/21	61	184.82	39	184.91	183.50	22	9,874	0.22%
2019/10/18	31	182.74	18	183.22	182.50	13	9,840	0.13%
2019/10/17	35	182.31	88	182.84	184.00	-53	9,817	-0.54%
2019/10/16	46.3	181.08	51	185.53	179.00	-4.7	9,809	-0.05%
2019/10/15	208	188.91	84	188.05	185.50	124	9,670	1.28%	大買/鉅額交易
2019/10/14	22	185.09	53	184.71	185.00	-31	9,462	-0.33%
2019/10/09	54	182.13	33	181.12	180.00	21	9,319	0.23%
2019/10/08	61	181.73	17	180.74	181.00	44	9,103	0.48%
2019/10/07	58	183.35	42	183.00	183.00	16	8,885	0.18%
2019/10/04	14	178.36	70	179.69	178.00	-56	8,757	-0.64%
2019/10/03	33.3	179.43	6.1	180.50	179.50	27.3	8,774	0.31%
2019/10/02	90	182.58	38	182.41	182.00	52	8,740	0.59%
2019/10/01	62	181.59	100.2	181.99	183.00	-38.2	8,641	-0.44%
2019/09/27	78	171.81	74.3	172.26	174.50	3.7	8,311	0.04%
2019/09/26	61	167.79	112	167.26	167.50	-51	8,065	-0.63%	大賣/
2019/09/25	13	158.08	8	158.06	158.00	5	7,722	0.06%
2019/09/24	6	161.08	2	160.25	159.50	4	7,907	0.05%
2019/09/23	9	162.22	6	162.17	161.50	3	7,927	0.04%
2019/09/20	7.2	162.42	33	163.15	162.00	-25.8	7,981	-0.32%
2019/09/19	6.2	162.89	10	162.35	162.00	-3.8	7,996	-0.05%
2019/09/18	36	162.44	18	162.50	163.00	18	8,082	0.22%
2019/09/17	36	163.00	36	162.32	161.00	0	8,147	0.00%
2019/09/16	3	157.33	18	157.22	159.00	-15	8,218	-0.18%
2019/09/12	14	159.39	6	159.92	159.50	8	8,653	0.09%
2019/09/11	6	157.25	3	158.50	158.00	3	8,719	0.03%
2019/09/10	14	156.14	12	156.13	156.50	2	8,749	0.02%
2019/09/09	22	159.52	29	159.34	156.00	-7	8,791	-0.08%
2019/09/06	2	164.00	18	164.06	163.00	-16	8,755	-0.18%
2019/09/05	36.1	163.63	53	163.50	162.50	-16.9	8,689	-0.19%
2019/09/04	27	160.54	16	161.03	161.00	11	8,600	0.13%
2019/09/03	10.1	159.90	13.1	160.11	160.00	-3	8,645	-0.03%
2019/09/02	57	161.25	47.2	161.47	160.00	9.8	8,683	0.11%
2019/08/30	40	157.13	74	158.11	158.00	-34	8,695	-0.39%
2019/08/29	5.3	147.12	7	147.43	147.50	-1.7	8,440	-0.02%
2019/08/28	10	147.40	15	147.33	148.00	-5	8,551	-0.06%
2019/08/27	10	145.25	13	144.58	144.00	-3	8,604	-0.03%
2019/08/26	22	144.50	45	144.49	144.50	-23	8,724	-0.26%
2019/08/23	12	148.88	5	148.00	148.50	7	8,827	0.08%
2019/08/22	4	146.75	5	146.90	146.00	-1	8,935	-0.01%
2019/08/21	11	148.59	19	148.95	147.50	-8	8,975	-0.09%
2019/08/20	8	149.75	2	149.75	149.00	6	9,017	0.07%
2019/08/19	6	149.17	16	148.41	150.00	-10	9,090	-0.11%
2019/08/16	10	144.45	11	144.18	145.00	-1	9,146	-0.01%
2019/08/15	41.2	143.50	27	143.17	142.50	14.2	9,183	0.15%
2019/08/14	15	151.07	8	150.38	149.00	7	9,207	0.08%
2019/08/13	22	151.34	66	150.54	150.00	-44	9,263	-0.48%
2019/08/12	15	152.83	31	152.06	154.00	-16	9,326	-0.17%
2019/08/08	29	152.71	19	152.32	151.50	10	9,437	0.11%
2019/08/07	51.2	168.68	40	171.78	165.50	11.2	9,453	0.12%
2019/08/06	87	171.84	34	171.28	172.00	53	9,510	0.56%
2019/08/05	41	176.83	20	177.20	175.00	21	9,627	0.22%
2019/08/02	32	176.73	19	176.68	176.50	13	9,707	0.13%
2019/08/01	6	177.67	30	179.00	180.00	-24	9,725	-0.25%
2019/07/31	42	176.02	41	177.01	177.00	1	9,796	0.01%
2019/07/30	56	179.98	69	179.33	177.00	-13	9,848	-0.13%
2019/07/29	17	178.18	10	178.40	178.00	7	9,823	0.07%
2019/07/26	31	174.48	33	173.71	177.50	-2	9,832	-0.02%
2019/07/25	10	170.20	10	170.20	172.00	0	9,757	0.00%
2019/07/24	43	168.73	7	169.43	168.50	36	9,869	0.36%
2019/07/23	21	166.40	9	167.39	165.50	12	10,150	0.12%
2019/07/22	12	165.79	7	165.43	165.00	5	10,210	0.05%
2019/07/19	9	169.28	23	168.72	169.00	-14	10,352	-0.14%
2019/07/18	10	170.70	17	169.38	168.50	-7	10,435	-0.07%
2019/07/17	5	172.30	4	173.00	172.50	1	10,519	0.01%
2019/07/16	19	173.89	38	173.53	174.00	-19	10,643	-0.18%
2019/07/15	50	169.20	31	169.31	170.00	19	10,683	0.18%
2019/07/12	21	171.40	15	171.30	172.50	6	10,891	0.06%
2019/07/11	10	173.45	8	173.13	170.50	2	11,136	0.02%
2019/07/10	17	171.50	41	170.30	172.00	-24	11,227	-0.21%
2019/07/09	56	169.36	36	169.36	168.00	20	11,269	0.18%
2019/07/08	19	176.97	24	177.71	175.50	-5	11,343	-0.04%
2019/07/05	28.3	180.16	36	180.79	180.00	-7.7	11,643	-0.07%
2019/07/04	52.1	180.72	58	180.48	181.00	-5.9	11,724	-0.05%
2019/07/03	63	173.33	55	174.29	173.50	8	11,837	0.07%
2019/07/02	18.3	169.92	19	171.61	172.00	-0.7	11,794	-0.01%
2019/07/01	27.1	168.52	42	169.44	169.50	-14.9	11,839	-0.13%
2019/06/28	13	164.15	9	164.56	164.00	4	11,765	0.03%
2019/06/27	15	164.77	26	164.58	164.00	-11	12,070	-0.09%
2019/06/26	19	163.24	12	163.42	163.00	7	12,199	0.06%
2019/06/25	12	164.42	11	163.91	162.50	1	12,310	0.01%
2019/06/24	13	164.62	16	164.31	167.00	-3	12,404	-0.02%
2019/06/21	48	163.73	11	163.45	162.00	37	12,386	0.30%
2019/06/20	63	165.07	103	163.28	165.50	-40	12,365	-0.32%	大賣/
2019/06/19	24	155.13	17	155.06	155.00	7	12,199	0.06%
2019/06/18	12	153.67	7	153.21	152.00	5	12,204	0.04%
2019/06/17	19	153.95	15	153.43	155.00	4	12,313	0.03%
2019/06/14	23	152.20	7	152.43	151.00	16	12,334	0.13%
2019/06/13	5	150.40	13	151.19	149.50	-8	12,405	-0.06%
2019/06/12	16	151.00	38	151.24	152.00	-22	12,688	-0.17%
2019/06/11	38	150.04	15	150.77	151.00	23	12,806	0.18%
2019/06/10	18	148.53	24	150.25	150.00	-6	12,812	-0.05%
2019/06/06	43	147.98	25	149.84	146.50	18	12,917	0.14%
2019/06/05	27	156.31	17	160.29	155.00	10	12,844	0.08%
2019/06/04	19	159.37	23	160.43	158.50	-4	12,875	-0.03%
2019/06/03	23	157.39	4	157.63	157.00	19	12,920	0.15%
2019/05/31	11	158.77	32	158.55	159.00	-21	12,944	-0.16%
2019/05/30	54	157.43	19	158.66	156.00	35	12,919	0.27%
2019/05/29	18	159.25	14	158.89	160.50	4	12,979	0.03%
2019/05/28	7	155.29	9	155.22	156.00	-2	13,367	-0.01%
2019/05/27	16	154.69	20	155.28	153.50	-4	13,712	-0.03%
2019/05/24	20	155.58	16	158.03	154.00	4	13,955	0.03%
2019/05/23	29	158.38	18	158.81	157.00	11	14,456	0.08%
2019/05/22	18	167.25	8	166.38	164.00	10	14,594	0.07%
2019/05/21	25	165.88	36	165.22	167.50	-11	14,954	-0.07%
2019/05/20	35	165.69	11	165.64	163.50	24	15,046	0.16%
2019/05/17	20	165.60	18	164.61	164.00	2	15,252	0.01%
2019/05/16	57	168.15	53	166.29	164.00	4	15,513	0.03%
2019/05/15	21	169.00	30	169.25	170.50	-9	15,760	-0.06%
2019/05/14	99	163.12	87	159.47	166.00	12	16,282	0.07%
2019/05/13	130	171.20	86	171.07	163.00	44	16,483	0.27%	大買/
2019/05/10	33	175.86	47	176.24	176.00	-14	16,440	-0.09%
2019/05/09	26	177.67	62.2	176.86	174.00	-36.2	16,346	-0.22%
2019/05/08	38	178.83	23	178.61	180.50	15	16,422	0.09%
2019/05/07	15	182.77	7	182.79	180.50	8	16,671	0.05%
2019/05/06	56	181.88	45	181.91	180.00	11	16,917	0.07%
2019/05/03	33	188.08	18	188.22	187.50	15	16,800	0.09%
2019/05/02	16	188.16	6	189.42	190.00	10	16,783	0.06%
2019/04/30	30	185.62	43	187.47	189.00	-13	16,826	-0.08%
2019/04/29	107	192.78	65	188.54	185.00	42	16,806	0.25%	大買/
2019/04/26	28	205.27	22	205.16	204.50	6	16,612	0.04%
2019/04/25	37	203.38	73	204.64	209.00	-36	16,732	-0.22%
2019/04/24	32	213.05	37	210.11	208.50	-5	16,749	-0.03%
2019/04/23	25	212.90	61	212.19	212.50	-36	16,918	-0.21%
2019/04/22	49	222.49	50	220.61	218.00	-1	16,877	-0.01%
2019/04/19	37	222.84	36	223.72	224.00	1	17,096	0.01%
2019/04/18	63	227.31	96.1	225.53	220.50	-33.1	17,259	-0.19%
2019/04/17	71	224.56	64	221.48	225.00	7	17,397	0.04%
2019/04/16	41	213.83	37	214.43	213.00	4	17,193	0.02%
2019/04/15	25	210.20	31	210.18	212.00	-6	17,210	-0.03%
2019/04/12	33	207.11	33	207.97	206.00	0	17,431	0.00%
2019/04/11	63.1	209.43	55.1	209.55	207.00	8.1	17,404	0.05%
2019/04/10	53	204.80	60	205.11	204.00	-7	17,108	-0.04%
2019/04/09	71	203.60	157	202.49	206.00	-86	17,053	-0.50%	大賣/
2019/04/08	48	197.86	43	197.51	195.00	5	16,913	0.03%
2019/04/03	20	196.55	31	197.08	196.00	-11	17,042	-0.06%
2019/04/02	13	192.81	13	192.81	192.00	0	17,040	0.00%
2019/04/01	81	195.58	41	196.45	193.00	40	17,076	0.23%
2019/03/29	20	198.75	20	198.80	200.00	0	16,838	0.00%
2019/03/28	39	195.76	25	195.58	195.00	14	17,083	0.08%
2019/03/27	12	192.38	26	194.50	197.00	-14	17,277	-0.08%
2019/03/26	9	190.28	21	190.17	190.50	-12	17,363	-0.07%
2019/03/25	51	187.48	65	187.58	188.00	-14	17,546	-0.08%
2019/03/22	70.1	195.37	56	195.01	194.50	14.1	17,700	0.08%
2019/03/21	26	190.69	35	190.56	192.00	-9	17,885	-0.05%
2019/03/20	10	190.00	51	189.44	190.00	-41	18,320	-0.22%
2019/03/19	17	187.88	10	188.05	187.00	7	18,539	0.04%
2019/03/18	52	190.70	16	190.78	189.00	36	19,030	0.19%
2019/03/15	37	187.55	62	188.23	187.00	-25	19,336	-0.13%
2019/03/14	29	183.76	32	185.11	183.00	-3	19,702	-0.02%
2019/03/13	23.1	183.44	33	183.32	185.00	-9.9	20,134	-0.05%
2019/03/12	29	182.98	74	182.43	180.00	-45	20,526	-0.22%
2019/03/11	51	178.88	48	178.48	181.00	3	21,051	0.01%
2019/03/08	76	174.78	50	173.98	178.00	26	21,080	0.12%
2019/03/07	27	178.20	24	178.60	178.00	3	21,465	0.01%
2019/03/06	14	183.50	7	183.29	183.00	7	21,878	0.03%
2019/03/05	18	183.19	20	183.48	182.50	-2	22,386	-0.01%
2019/03/04	21	182.50	22	183.36	186.00	-1	22,659	0.00%
2019/02/27	77	184.27	98	184.53	181.00	-21	22,734	-0.09%
2019/02/26	57	199.62	66	199.85	194.50	-9	22,660	-0.04%
2019/02/25	41	200.06	30	199.77	199.00	11	22,927	0.05%
2019/02/22	91	199.59	71	199.91	197.00	20	23,165	0.09%
2019/02/21	28	193.79	31	195.08	197.50	-3	23,107	-0.01%
2019/02/20	136	194.65	66	195.39	193.00	70	23,293	0.30%	大買/
2019/02/19	33	189.64	25	189.96	188.50	8	23,828	0.03%
2019/02/18	45	188.89	37	188.95	189.00	8	24,253	0.03%
2019/02/15	244	188.21	375	185.95	184.50	-131	24,650	-0.53%	大買/大賣/鉅額交易
2019/02/14	138	198.09	109	196.89	195.50	29	24,932	0.12%	大買/大賣/
2019/02/13	205	196.80	161	195.07	198.50	44	25,261	0.17%	大買/大賣/
2019/02/12	90	178.05	107	178.79	180.50	-17	25,494	-0.07%	大賣/
2019/02/11	39	171.46	22	171.16	171.00	17	25,993	0.07%
2019/01/30	16	172.59	25	171.62	171.00	-9	26,747	-0.03%
2019/01/29	34	170.31	12	170.33	171.50	22	27,304	0.08%
2019/01/28	72	177.59	63	176.67	174.50	9	27,836	0.03%
2019/01/25	73	171.71	134	171.90	175.00	-61	28,164	-0.22%	大賣/
2019/01/24	24	164.73	41	165.89	164.00	-17	28,323	-0.06%
2019/01/23	26	163.67	49	163.20	166.00	-23	28,942	-0.08%
2019/01/22	51	164.53	62	165.19	163.00	-11	29,421	-0.04%
2019/01/21	76	169.32	65	170.04	168.00	11	29,895	0.04%
2019/01/18	48	164.93	21	164.95	166.00	27	30,475	0.09%
2019/01/17	60	164.37	163	164.41	162.50	-103	30,799	-0.33%	大賣/鉅額交易
2019/01/16	35	163.26	25.2	163.08	164.00	9.8	31,293	0.03%
2019/01/15	22	159.91	44	160.50	162.50	-22	31,574	-0.07%
2019/01/14	8	155.00	21	156.07	156.50	-13	31,733	-0.04%
2019/01/11	52	157.19	58	158.51	155.00	-6	32,236	-0.02%
2019/01/10	68	155.51	33	155.32	154.50	35	32,511	0.11%
2019/01/09	81	154.56	83	155.85	157.50	-2	32,654	-0.01%
2019/01/08	24	146.48	23	145.96	146.00	1	32,780	0.00%
2019/01/07	26	146.79	18	146.69	148.00	8	33,249	0.02%
2019/01/04	67	138.91	43	138.94	140.00	24	33,772	0.07%
2019/01/03	45	152.33	34	148.50	144.50	11	33,796	0.03%
2019/01/02	30	155.07	13	154.62	154.00	17	34,304	0.05%
2018/12/28	15	156.57	19	156.97	154.00	-4	35,035	-0.01%
2018/12/27	60	156.93	84	155.54	156.50	-24	35,617	-0.07%
2018/12/26	43.1	153.81	38	154.42	149.50	5.1	35,767	0.01%
2018/12/25	46	153.64	46	154.39	155.00	0	35,793	0.00%
2018/12/24	34	158.34	12	159.13	160.00	22	36,010	0.06%
2018/12/22	24	157.02	87	157.10	158.00	-63	36,221	-0.17%
2018/12/21	54	158.44	76	156.37	160.00	-22	36,796	-0.06%
2018/12/20	71.1	157.05	21	157.64	155.50	50.1	36,824	0.14%
2018/12/19	77	163.45	45	162.68	162.00	32	36,803	0.09%
2018/12/18	47	160.56	38	160.83	160.50	9	36,925	0.02%
2018/12/17	40	163.99	73	164.58	165.00	-33	37,183	-0.09%
2018/12/14	36	162.06	49	159.33	165.50	-13	37,578	-0.03%
2018/12/13	58	167.48	94	164.32	164.00	-36	37,772	-0.10%
2018/12/12	47	171.88	65	172.20	172.50	-18	37,705	-0.05%
2018/12/11	93	167.58	80	167.08	167.50	13	37,633	0.03%
2018/12/10	104.1	171.80	101	169.79	167.50	3.1	37,694	0.01%	大買/大賣/
2018/12/07	113	184.47	110	184.85	184.50	3	37,629	0.01%	大買/大賣/
2018/12/06	151	191.82	143	190.91	183.50	8	37,420	0.02%	大買/大賣/
2018/12/05	98	201.99	81	202.14	203.50	17	37,372	0.05%
2018/12/04	186	211.07	277.8	210.49	210.50	-91.8	37,491	-0.24%	大買/大賣/
2018/12/03	66	201.63	115	205.38	206.00	-49	37,334	-0.13%	大賣/
2018/11/30	27	184.41	57.3	184.93	187.50	-30.3	37,672	-0.08%
2018/11/29	142	182.02	115	182.13	179.00	27	37,535	0.07%	大買/大賣/
2018/11/28	95	177.02	151	178.71	178.00	-56	37,692	-0.15%	大賣/
2018/11/27	14	169.36	53	169.19	172.50	-39	37,412	-0.10%
2018/11/26	44	165.67	53	165.05	167.00	-9	37,304	-0.02%
2018/11/23	115	163.96	65	165.05	162.00	50	37,320	0.13%	大買/
2018/11/22	68	170.90	75	169.81	165.50	-7	37,269	-0.02%
2018/11/21	29	166.50	71	166.48	172.50	-42	37,278	-0.11%
2018/11/20	127	165.00	44	166.19	164.00	83	37,202	0.22%	大買/
2018/11/19	38	167.26	29	167.34	166.50	9	37,144	0.02%
2018/11/16	69	168.08	93	169.28	165.50	-24	37,004	-0.06%
2018/11/15	109	161.50	143	161.64	164.00	-34	36,272	-0.09%	大買/大賣/
2018/11/14	87	159.72	109	159.97	158.00	-22	36,215	-0.06%	大賣/
2018/11/13	182	152.36	138	151.29	157.00	44	36,005	0.12%	大買/大賣/
2018/11/12	193	154.06	76	154.70	154.00	117	36,022	0.32%	大買/鉅額交易
2018/11/09	137	159.08	200	160.36	162.00	-63	35,771	-0.18%	大買/大賣/
2018/11/08	150.2	160.74	332	163.18	154.00	-181.8	35,269	-0.52%	大買/大賣/鉅額交易
2018/11/07	330	152.09	135	145.91	156.00	195	34,929	0.56%	大買/大賣/鉅額交易
2018/11/06	97	147.55	95	152.45	142.00	2	34,452	0.01%
2018/11/05	134	156.35	103	156.76	157.50	31	34,168	0.09%	大買/大賣/
2018/11/02	210	155.45	164	155.85	157.50	46	33,749	0.14%	大買/大賣/
2018/11/01	60	137.77	81	139.71	143.50	-21	33,412	-0.06%
2018/10/31	79	126.39	112	128.25	130.50	-33	33,151	-0.10%	大賣/
2018/10/30	76	123.43	77	124.82	119.00	-1	32,659	0.00%
2018/10/29	121	128.35	112	127.30	131.50	9	32,563	0.03%	大買/大賣/
2018/10/26	54	129.42	39	129.09	127.00	15	32,201	0.05%
2018/10/25	66	130.05	65	131.92	128.50	1	31,833	0.00%
2018/10/24	135.1	146.72	102	147.09	142.50	33.1	31,832	0.10%	大買/大賣/
2018/10/23	58	155.18	59	159.03	148.50	-1	31,323	0.00%
2018/10/22	72	157.74	38	159.18	162.00	34	30,979	0.11%
2018/10/19	107	165.85	55	165.55	163.00	52	30,862	0.17%	大買/
2018/10/18	43	175.40	60	175.31	176.50	-17	30,534	-0.06%
2018/10/17	49	177.12	54	176.04	170.50	-5	30,245	-0.02%
2018/10/16	101	173.31	86	172.99	171.50	15	30,179	0.05%	大買/
2018/10/15	86	167.80	71	168.43	168.50	15	30,007	0.05%
2018/10/12	161	161.93	98	163.93	165.00	63	29,748	0.21%	大買/
2018/10/11	48	157.46	34	157.69	156.50	14	29,434	0.05%
2018/10/09	104	173.55	115	173.06	173.50	-11	29,344	-0.04%	大買/大賣/
2018/10/08	74.2	173.39	87.1	173.31	172.00	-12.9	28,780	-0.04%
2018/10/05	114.3	192.84	94	191.30	183.00	20.3	28,198	0.07%	大買/
2018/10/04	71	206.57	78	204.86	203.00	-7	27,748	-0.03%
2018/10/03	42	206.88	42	206.82	205.00	0	27,498	0.00%
2018/10/02	93	215.15	104	214.41	208.00	-11	27,455	-0.04%	大賣/
2018/10/01	43	211.83	33	211.15	211.50	10	27,457	0.04%
2018/09/28	125.1	212.08	114	211.64	213.00	11.1	27,546	0.04%	大買/大賣/
2018/09/27	92	220.86	69	220.00	212.00	23	27,105	0.08%
2018/09/26	65	233.35	62	233.06	227.00	3	26,961	0.01%
2018/09/25	75	234.46	69	235.59	234.50	6	27,071	0.02%
2018/09/21	57	230.63	61	230.77	235.00	-4	27,043	-0.01%
2018/09/20	126	222.65	116	223.14	223.00	10	26,835	0.04%	大買/大賣/
2018/09/19	194	227.67	67	231.22	221.50	127	26,384	0.48%	大買/鉅額交易
2018/09/18	90	242.62	115.1	241.20	234.50	-25.1	26,059	-0.10%	大賣/
2018/09/17	59	251.01	64	251.38	253.00	-5	25,760	-0.02%
2018/09/14	104	247.41	123	245.68	251.50	-19	25,582	-0.07%	大買/大賣/
2018/09/13	54	241.44	53	243.55	233.50	1	25,169	0.00%
2018/09/12	52	239.31	49	239.28	240.50	3	25,005	0.01%
2018/09/11	77	249.71	140	248.46	247.00	-63	24,883	-0.25%	大賣/
2018/09/10	104	238.65	132	240.95	247.00	-28	24,401	-0.11%	大買/大賣/
2018/09/07	107	245.03	151.3	241.92	238.00	-44.3	23,974	-0.18%	大買/大賣/
2018/09/06	91	263.01	134.1	260.84	256.50	-43.1	23,467	-0.18%	大賣/
2018/09/05	103	276.40	100.2	275.14	267.00	2.8	23,089	0.01%	大買/
2018/09/04	184	281.48	233.1	283.25	283.50	-49.1	22,846	-0.21%	大買/大賣/
2018/09/03	84.1	297.94	45	293.46	283.50	39.1	22,246	0.18%
2018/08/31	52	311.22	55	311.33	314.50	-3	22,018	-0.01%
2018/08/30	67	315.54	73	315.17	312.50	-6	22,071	-0.03%
2018/08/29	85	309.34	95	309.91	315.00	-10	21,949	-0.05%
2018/08/28	355	312.45	312	310.53	303.00	43	21,744	0.20%	大買/大賣/
2018/08/27	120	298.88	118	302.01	308.50	2	21,249	0.01%	大買/大賣/
2018/08/24	77	275.21	82	276.18	280.50	-5	20,990	-0.02%
2018/08/23	58	271.03	61	267.01	264.00	-3	21,241	-0.01%
2018/08/22	50	278.04	34	276.47	275.00	16	21,312	0.08%
2018/08/21	126	278.76	118.1	279.49	282.50	7.9	21,310	0.04%	大買/大賣/
2018/08/20	81	268.94	112	268.66	278.50	-31	21,135	-0.15%	大賣/
2018/08/17	466	275.89	452	275.77	261.00	14	21,063	0.07%	大買/大賣/
2018/08/16	262	264.75	272	265.19	270.00	-10	20,840	-0.05%	大買/大賣/
2018/08/15	118	243.38	110	243.89	245.50	8	20,887	0.04%	大買/大賣/
2018/08/14	145	246.52	146	248.11	252.00	-1	20,817	0.00%	大買/大賣/
2018/08/13	150	252.41	250	249.72	244.00	-100	20,314	-0.49%	大買/大賣/
2018/08/10	57	282.31	67	277.90	271.00	-10	19,989	-0.05%
2018/08/09	75	300.46	46	301.32	299.00	29	19,664	0.15%
2018/08/08	186	320.87	87.9	306.65	295.00	98.1	19,452	0.50%	大買/
2018/08/07	81	306.25	130	315.17	320.50	-49	19,197	-0.26%	大賣/
2018/08/06	41	300.35	46	300.55	291.50	-5	18,969	-0.03%
2018/08/03	102	300.74	91	290.35	289.00	11	18,863	0.06%	大買/
2018/08/02	106	319.73	53	321.24	308.50	53	18,451	0.29%	大買/
2018/08/01	70	345.37	62	345.65	342.50	8	18,298	0.04%
2018/07/31	137	362.94	75	370.32	347.00	62	17,989	0.34%	大買/
2018/07/30	56	395.21	58	387.03	382.00	-2	17,887	-0.01%
2018/07/27	27	425.39	24.1	426.39	424.00	2.9	18,156	0.02%
2018/07/26	68	423.07	67	424.71	420.50	1	18,569	0.01%
2018/07/25	34.1	399.50	36	402.75	415.00	-1.9	18,642	-0.01%
2018/07/24	49	381.78	52	380.14	391.00	-3	18,778	-0.02%
2018/07/23	34	351.02	50	352.82	369.50	-16	18,700	-0.09%
2018/07/20	50	359.22	32	357.06	344.00	18	18,499	0.10%
2018/07/19	24.1	379.99	24	381.25	382.00	0.1	18,355	0.00%
2018/07/18	64	401.56	49	392.42	383.50	15	18,399	0.08%
2018/07/17	43	401.98	62	399.53	412.00	-19	18,211	-0.10%
2018/07/16	37	417.68	53	419.05	405.50	-16	18,356	-0.09%
2018/07/13	41	444.27	43	441.99	435.50	-2	18,736	-0.01%
2018/07/12	41	422.53	25	425.30	438.00	16	18,883	0.08%
2018/07/11	29	401.64	40	402.79	406.50	-11	19,266	-0.06%
2018/07/10	30	405.59	34	406.26	414.50	-4	19,343	-0.02%
2018/07/09	108	420.84	115	412.19	396.00	-7	19,177	-0.04%	大買/大賣/
2018/07/06	99	401.03	82	402.18	410.00	17	18,816	0.09%
2018/07/05	46	436.61	34	429.15	418.00	12	18,552	0.06%
2018/07/04	31.2	446.21	35	445.30	451.50	-3.8	18,560	-0.02%
2018/07/03	88.2	471.78	66	460.83	450.00	22.2	18,296	0.12%
2018/07/02	57	436.35	71	444.70	458.50	-14	17,979	-0.08%
2018/06/29	37	402.91	75	406.30	417.00	-38	17,729	-0.21%
2018/06/28	54.1	383.58	74	382.78	390.00	-20	17,478	-0.11%
2018/06/27	63	377.67	53	380.48	372.50	10	17,477	0.06%
2018/06/26	28	343.05	34	337.41	358.50	-6	17,256	-0.03%
2018/06/25	22	327.73	5	326.40	326.00	17	17,216	0.10%
2018/06/22	39	331.04	29	329.95	320.50	10	17,293	0.06%
2018/06/21	51	362.61	58	355.03	350.00	-7	17,171	-0.04%
2018/06/20	84	361.44	71	362.52	357.00	13	17,200	0.08%
2018/06/19	23	402.02	28.1	396.71	394.00	-5.1	17,286	-0.03%
2018/06/15	39	408.58	33	404.20	411.00	6	17,344	0.03%
2018/06/14	25	403.62	27.6	400.18	394.00	-2.6	17,317	-0.01%
2018/06/13	34	401.79	43	397.85	405.00	-9	17,391	-0.05%
2018/06/12	29	406.57	26	406.77	407.00	3	17,416	0.02%
2018/06/11	25	418.26	54	416.88	414.50	-29	17,489	-0.17%
2018/06/08	13.2	410.45	34.9	410.97	407.50	-21.7	17,540	-0.12%
2018/06/07	64.5	411.81	40.1	411.09	415.50	24.4	17,441	0.14%
2018/06/06	13	376.04	23	383.07	390.50	-10	17,153	-0.06%
2018/06/05	30	364.97	57	361.96	355.00	-27	16,994	-0.16%
2018/06/04	13	384.62	12	381.83	378.00	1	16,800	0.01%
2018/06/01	78	380.13	69	380.37	378.00	9	16,659	0.05%
2018/05/31	87	391.99	62	386.48	387.50	25	16,539	0.15%
2018/05/30	83	370.34	111	374.54	385.00	-28	15,925	-0.18%	大賣/
2018/05/29	83.2	365.82	56	366.19	366.50	27.2	15,659	0.17%
2018/05/28	86.1	360.87	67	359.47	373.50	19.1	15,466	0.12%
2018/05/25	114	331.56	107	329.35	340.00	7	15,140	0.05%	大買/大賣/
2018/05/24	134	308.07	108	305.69	314.00	26	14,818	0.18%	大買/大賣/
2018/05/23	115	319.63	90	319.84	306.00	25	14,468	0.17%	大買/
2018/05/22	32.1	330.90	42	331.02	340.00	-9.9	13,948	-0.07%
2018/05/21	17	301.33	13	296.96	309.50	4	13,624	0.03%
2018/05/18	22	284.48	8	290.13	281.50	14	13,546	0.10%
2018/05/17	22	281.64	28	281.55	281.50	-6	13,469	-0.04%
2018/05/16	19	313.79	15	312.47	312.50	4	13,429	0.03%
2018/05/15	24	303.88	29.2	301.56	312.50	-5.2	13,411	-0.04%
2018/05/14	45	283.07	36	281.59	284.50	9	13,411	0.07%
2018/05/11	45	262.07	51	265.70	259.00	-6	13,396	-0.04%
2018/05/10	5.1	253.94	8.1	254.27	261.00	-3	13,388	-0.02%
2018/05/09	45	247.97	49.2	246.25	246.00	-4.2	13,324	-0.03%
2018/05/08	39	231.37	10	234.00	232.00	29	13,264	0.22%
2018/05/07	60	241.08	75	241.95	249.50	-15	13,232	-0.11%
2018/05/04	65	230.35	65	229.03	227.00	0	12,909	0.00%
2018/05/03	59	213.64	60.1	212.26	225.00	-1.1	12,582	-0.01%
2018/05/02	39	199.92	78	198.79	206.00	-39	12,074	-0.32%
2018/04/30	117	189.07	64	188.35	187.50	53	11,809	0.45%	大買/
2018/04/27	25	182.52	74	183.41	188.00	-49	11,518	-0.43%
2018/04/26	46	174.66	47	173.22	171.00	-1	11,358	-0.01%
2018/04/25	49	174.62	53	174.98	168.00	-4	11,272	-0.04%
2018/04/24	125	179.45	68	178.13	172.00	57	11,178	0.51%	大買/
2018/04/23	18	178.89	67	179.90	180.00	-49	10,937	-0.45%
2018/04/20	139	175.73	50	171.75	164.00	89	10,913	0.82%	大買/
2018/04/19	147	173.88	155	178.14	181.00	-8	10,651	-0.08%	大買/大賣/
2018/04/18	66.1	157.91	82	160.39	169.00	-15.9	10,175	-0.16%
2018/04/17	164	153.28	145	154.97	157.50	19	9,912	0.19%	大買/大賣/
2018/04/16	27	141.48	34	142.78	145.50	-7	9,297	-0.08%
2018/04/13	39	132.71	63	132.02	132.50	-24	9,036	-0.27%
2018/04/12	31	128.65	26	129.15	128.00	5	8,959	0.06%
2018/04/11	42	132.13	46	130.79	129.00	-4	8,959	-0.04%
2018/04/10	80	128.58	55	125.55	129.50	25	8,925	0.28%
2018/04/09	27	120.93	27	121.24	122.00	0	8,811	0.00%
2018/04/03	17	118.91	18	119.08	120.00	-1	8,832	-0.01%
2018/04/02	10	121.95	68	122.59	121.50	-58	8,763	-0.66%
2018/03/31	36	119.90	24	119.40	120.00	12	8,657	0.14%
2018/03/30	53	121.40	63	121.47	119.00	-10	8,711	-0.11%
2018/03/29	54	116.90	29	117.03	118.50	25	8,524	0.29%
2018/03/28	13	116.23	19	115.11	115.00	-6	8,432	-0.07%
2018/03/27	12	114.67	32	115.73	119.50	-20	8,394	-0.24%
2018/03/26	38	111.96	18	113.08	111.00	20	8,231	0.24%
2018/03/23	29	116.52	25	115.66	112.50	4	8,240	0.05%
2018/03/22	38	121.50	57.6	121.82	119.50	-19.6	8,166	-0.24%
2018/03/21	12	111.92	30.7	112.21	112.50	-18.7	7,858	-0.24%
2018/03/20	36	110.00	12	111.88	109.50	24	7,735	0.31%
2018/03/19	5	107.80	14	109.32	110.00	-9	7,620	-0.12%
2018/03/16	12.1	106.57	15	106.90	105.00	-2.9	7,456	-0.04%
2018/03/15	18	103.92	105	103.52	106.00	-87	7,295	-1.19%	大賣/
2018/03/14	85	99.14	44	98.90	98.50	41	7,094	0.58%
2018/03/13	1	95.00	11	95.42	96.00	-10	6,960	-0.14%
2018/03/12	8	95.04	4	95.15	95.40	4	6,943	0.06%
2018/03/09	11	93.38	3	93.43	93.00	8	6,918	0.12%
2018/03/08	4	94.33	0	0.00	94.00	4	6,952	0.06%
2018/03/07	8	94.78	20	94.63	93.10	-12	6,963	-0.17%
2018/03/06	23	95.74	13	95.95	95.10	10	6,992	0.14%
2018/03/05	19	93.92	22	93.96	93.80	-3	6,990	-0.04%
2018/03/02	27	90.23	31	90.80	91.10	-4	6,972	-0.06%
2018/03/01	2	86.50	23	88.41	89.90	-21	6,982	-0.30%
2018/02/27	4	88.05	4	88.15	86.40	0	7,003	0.00%
2018/02/26	12	86.60	22	86.16	87.50	-10	7,019	-0.14%
2018/02/23	44	86.62	26	84.81	83.30	18	6,937	0.26%
2018/02/22	2	85.70	10	85.48	85.70	-8	6,866	-0.12%
2018/02/12	12	85.17	25	85.14	83.60	-13	6,864	-0.19%
2018/02/09	32	83.57	24	84.08	84.20	8	6,924	0.12%
2018/02/08	12	88.08	5	87.66	88.00	7	6,952	0.10%
2018/02/07	6	91.63	2	92.40	89.20	4	6,924	0.06%
2018/02/06	21	91.59	6	93.52	87.30	15	6,841	0.22%
2018/02/05	13	92.97	18	94.66	96.20	-5	6,701	-0.07%
2018/02/02	18	98.54	2	101.50	95.80	16	6,646	0.24%
2018/02/01	5	97.50	3	98.37	98.00	2	6,548	0.03%
2018/01/31	2	97.15	6	98.93	98.30	-4	6,512	-0.06%
2018/01/30	14	96.85	6	96.77	97.50	8	6,446	0.12%
2018/01/29	7	96.71	5	97.30	98.00	2	6,372	0.03%
2018/01/26	18	92.03	9	92.78	92.20	9	6,257	0.14%
2018/01/25	36	96.94	11	95.04	95.40	25	6,086	0.41%
2018/01/24	29	98.58	17	99.03	98.30	12	6,071	0.20%
2018/01/23	32	102.11	16	102.59	100.00	16	5,920	0.27%
2018/01/22	11	105.77	12	107.00	108.50	-1	5,765	-0.02%
2018/01/19	17	103.68	12	103.04	103.00	5	5,632	0.09%
2018/01/18	24	101.01	54	100.64	103.00	-30	5,541	-0.54%
2018/01/17	61	95.46	40.7	96.04	96.40	20.3	5,378	0.38%
2018/01/16	30	96.95	45	97.18	96.30	-15	5,247	-0.29%
2018/01/15	46	96.33	23	99.50	96.60	23	5,072	0.45%
2018/01/12	17	101.24	23	102.59	101.00	-6	4,902	-0.12%
2018/01/11	32	102.83	1	103.00	102.50	31	4,819	0.64%
2018/01/10	6	103.75	5	103.70	105.00	1	4,689	0.02%
2018/01/09	2	110.00	1	109.00	109.00	1	4,688	0.02%
2018/01/08	7	110.64	5	111.40	110.00	2	4,666	0.04%
2018/01/05	4	117.13	4	116.50	116.00	0	4,630	0.00%
2018/01/04	13	116.46	45.5	115.82	117.00	-32.5	4,571	-0.71%
2018/01/03	23	110.91	32	105.88	111.50	-9	4,456	-0.20%
2018/01/02	30	101.95	18	103.42	101.50	12	4,329	0.28%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－30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

富邦-台北券商分點個股進出
富邦-台北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

富邦-台北 券商分點個股進出 富邦-台北 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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析