華新科 (2492)-富邦-敦南券商分點個股進出

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
96.7
漲跌
▲2.6
漲幅
+2.76%
成交量
1,701張
產業
上市電子零組件類股
1339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-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/12/02	1	94.60	1	94.20	94.10	0	1,308	0.00%
2024/11/29	1	92.10	1	92.90	94.20	0	1,298	0.00%
2024/11/28	4	93.03	3	92.87	92.90	1	1,307	0.08%
2024/11/27	1	95.59	1	96.00	94.10	0	1,299	0.00%
2024/11/26	1	99.00	0	0.00	97.20	1	1,292	0.08%
2024/11/25	1	97.70	1	97.60	98.30	0	1,278	0.00%
2024/11/21	1	93.90	2	94.55	94.90	-1	1,276	-0.08%
2024/11/20	4.2	94.75	7	94.91	94.00	-2.8	1,284	-0.22%
2024/11/18	8	94.68	8	94.31	93.80	0	1,295	0.00%
2024/11/15	4	96.93	4	96.30	95.90	0	1,279	0.00%
2024/11/14	8	96.54	6	96.20	95.50	2	1,286	0.16%
2024/11/13	5	98.32	5	98.70	98.60	0	1,263	0.00%
2024/11/12	3	98.73	1	98.90	98.90	2	1,274	0.16%
2024/11/11	2	100.75	4	101.00	101.00	-2	1,272	-0.16%
2024/11/08	4	103.99	2	102.50	102.50	2	1,280	0.16%
2024/11/07	0	0.00	0.3	102.50	103.50	-0.3	1,306	-0.02%
2024/11/06	3	100.47	3	100.50	100.00	0	1,307	0.00%
2024/11/05	2	100.26	2	99.80	99.80	0	1,334	0.00%
2024/11/04	1	101.50	1	102.00	101.00	0	1,378	0.00%
2024/11/01	30.1	99.03	9	99.08	102.00	21.1	1,448	1.46%
2024/10/30	4	101.87	31	100.92	101.00	-27	1,465	-1.84%
2024/10/29	7.2	103.35	2	102.50	102.50	5.2	1,459	0.35%
2024/10/28	3	105.16	2	105.00	105.00	1	1,519	0.07%
2024/10/25	2	104.75	2	105.00	106.00	0	1,532	0.00%
2024/10/24	6	104.75	2	105.00	104.50	4	1,554	0.26%
2024/10/23	1	106.50	1	105.50	105.50	0	1,574	0.00%
2024/10/22	1	106.50	1	107.00	107.50	0	1,589	0.00%
2024/10/21	1	106.00	1	106.50	106.50	0	1,650	0.00%
2024/10/18	3	105.83	3	106.33	105.00	0	1,713	0.00%
2024/10/17	3	105.83	3	106.33	106.00	0	1,790	0.00%
2024/10/16	4	104.38	6.5	104.65	104.50	-2.5	1,872	-0.13%
2024/10/14	4	104.25	3	104.50	105.00	1	2,242	0.04%
2024/10/11	4	104.75	3	104.83	104.00	1	2,322	0.04%
2024/10/09	3	105.50	2.1	105.50	104.50	0.9	2,548	0.04%
2024/10/08	2	105.25	2	105.50	105.00	0	2,606	0.00%
2024/10/07	2	106.25	4	106.63	106.50	-2	2,645	-0.08%
2024/10/04	2	106.25	2	106.00	105.50	0	2,687	0.00%
2024/10/01	2	107.73	2	107.00	107.00	0	2,756	0.00%
2024/09/30	1	108.50	1	109.00	108.00	0	2,777	0.00%
2024/09/27	3	108.84	4	109.25	109.50	-1	2,816	-0.03%
2024/09/26	4	110.25	4.2	110.57	109.50	-0.2	2,818	-0.01%
2024/09/25	0	0.00	3	108.33	109.00	-3	2,783	-0.11%
2024/09/24	1	106.50	0	107.50	107.50	1	2,763	0.03%
2024/09/23	2	105.75	1	105.00	105.50	1	2,780	0.04%
2024/09/20	0	0.00	1	103.50	104.00	-1	2,801	-0.04%
2024/09/18	2	102.00	1	103.50	101.00	1	2,942	0.04%
2024/09/12	4.1	103.26	5	103.10	102.00	-0.9	3,212	-0.03%
2024/09/11	4	98.93	4	99.40	99.50	0	3,225	0.00%
2024/09/10	3	99.10	1	100.00	98.00	2	3,277	0.06%
2024/09/09	5	99.42	5	99.80	100.50	0	3,466	0.00%
2024/09/06	0	0.00	1	101.00	101.00	-1	3,481	-0.03%
2024/09/05	0	101.50	0	103.00	100.50	0	3,507	0.00%
2024/09/04	3	102.50	3	102.50	102.00	0	3,515	0.00%
2024/09/03	4	108.50	1.3	107.23	107.00	2.7	3,507	0.08%
2024/09/02	2	109.51	3	109.50	109.50	-1	3,547	-0.03%
2024/08/30	0	109.50	0	0.00	110.50	0	3,556	0.00%
2024/08/28	2	108.25	2	108.50	108.00	0	3,593	0.00%
2024/08/27	1	109.00	0	0.00	109.00	1	3,676	0.03%
2024/08/26	0	0.00	6.1	109.09	109.00	-6.1	3,688	-0.17%
2024/08/23	3	106.17	5	106.60	107.50	-2	3,694	-0.05%
2024/08/22	7	106.71	7	106.93	106.50	0	3,710	0.00%
2024/08/21	5	107.00	5	107.20	107.00	0	3,783	0.00%
2024/08/20	0	108.50	0	0.00	108.50	0	3,790	0.00%
2024/08/19	1	109.50	0	0.00	109.50	1	3,834	0.03%
2024/08/16	1	109.50	3	109.33	109.00	-2	3,840	-0.05%
2024/08/15	2	107.50	0	0.00	107.00	2	3,838	0.05%
2024/08/14	4	108.50	0	0.00	109.00	4	3,852	0.10%
2024/08/08	1	103.48	1	102.50	102.50	0	3,846	0.00%
2024/08/07	4	104.00	4	104.75	105.00	0	3,841	0.00%
2024/08/06	2.1	98.22	3	101.50	101.00	-1	3,815	-0.02%
2024/08/05	0.8	103.19	1	103.00	102.00	-0.2	3,767	-0.01%
2024/08/02	2	114.25	2	114.25	113.00	0	3,722	0.00%
2024/08/01	2	115.25	2	115.75	117.00	0	3,720	0.00%
2024/07/31	2.1	114.71	2	116.00	114.00	0.1	3,769	0.00%
2024/07/30	0.3	111.50	0.4	111.50	113.00	-0.1	3,988	0.00%
2024/07/29	5.2	113.75	1	112.00	111.00	4.2	3,979	0.11%
2024/07/26	1.2	112.92	0	0.00	114.50	1.2	3,999	0.03%
2024/07/23	5	115.90	4	116.13	115.50	1	4,067	0.02%
2024/07/22	5.2	117.70	5	116.50	115.00	0.2	4,059	0.01%
2024/07/19	6	122.08	4	121.50	120.00	2	4,008	0.05%
2024/07/18	5.4	124.97	2	126.25	126.00	3.4	3,996	0.08%
2024/07/17	2.1	127.51	0	0.00	128.00	2.1	3,938	0.05%
2024/07/16	20	129.58	11	130.41	127.00	9	3,889	0.23%
2024/07/15	4	121.75	4	122.63	124.00	0	3,616	0.00%
2024/07/12	10	124.70	7	124.71	123.50	3	3,577	0.08%
2024/07/11	8.2	126.39	25	126.00	127.00	-16.8	3,517	-0.48%
2024/07/10	1	119.50	0	0.00	119.00	1	3,351	0.03%
2024/07/09	5	118.10	0	0.00	118.00	5	3,337	0.15%
2024/07/08	1	119.00	1	119.50	119.50	0	3,316	0.00%
2024/07/05	12	121.21	6	120.75	121.50	6	3,320	0.18%
2024/07/04	1	118.00	1	119.00	119.00	0	3,269	0.00%
2024/07/03	3	119.00	13	118.96	118.50	-10	3,281	-0.30%
2024/07/02	8	115.19	2	116.50	115.50	6	3,312	0.18%
2024/07/01	6	117.50	4	117.25	116.50	2	3,380	0.06%
2024/06/28	5	118.00	0	0.00	118.00	5	3,663	0.14%
2024/06/27	3	117.50	4	117.00	116.50	-1	4,038	-0.02%
2024/06/26	2	118.75	43.5	118.05	118.50	-41.5	4,204	-0.99%
2024/06/25	15	118.63	9	118.67	119.50	6	4,278	0.14%
2024/06/24	19	122.16	16	120.78	119.50	3	4,236	0.07%
2024/06/21	54	120.11	10	121.50	121.00	44	4,173	1.05%
2024/06/20	0.1	118.00	2	118.00	118.00	-2	4,018	-0.05%
2024/06/19	2	118.00	2	117.75	117.00	0	4,021	0.00%
2024/06/18	4	118.50	3	119.17	119.00	1	4,014	0.02%
2024/06/17	0	0.00	8	118.00	119.50	-8	4,027	-0.20%
2024/06/14	19	118.18	7	118.93	118.00	12	3,983	0.30%
2024/06/13	0	0.00	6	112.42	112.50	-6	3,790	-0.16%
2024/06/12	8	110.56	1	111.00	111.00	7	3,795	0.19%
2024/06/11	1	111.50	0	0.00	111.00	1	3,835	0.03%
2024/06/07	0	0.00	5	113.50	113.50	-5	3,836	-0.13%
2024/06/06	7.2	110.90	2	110.50	110.50	5.2	3,818	0.14%
2024/06/04	2	113.25	2	112.50	112.50	0	3,821	0.00%
2024/06/03	1	115.50	5	116.00	115.00	-4	3,839	-0.10%
2024/05/31	1	115.50	3	115.50	114.50	-2	3,843	-0.05%
2024/05/30	3	113.16	1	114.00	112.00	2	3,779	0.05%
2024/05/29	1	115.50	3	115.67	114.50	-2	3,800	-0.05%
2024/05/28	1	115.50	1	116.50	116.00	0	3,822	0.00%
2024/05/27	1	116.50	5	115.20	116.50	-4	3,891	-0.10%
2024/05/24	1	110.50	0	0.00	111.00	1	3,851	0.03%
2024/05/23	7	110.64	1	109.50	109.50	6	3,875	0.16%
2024/05/22	0	0.00	7	112.00	113.00	-7	3,847	-0.18%
2024/05/21	6	109.00	5	110.00	110.00	1	3,866	0.03%
2024/05/20	5	111.00	0	111.67	110.50	5	3,888	0.13%
2024/05/17	3	112.00	3	112.17	112.00	0	3,894	0.00%
2024/05/16	1	114.00	0	0.00	113.50	1	3,938	0.03%
2024/05/15	1	111.61	1	114.50	111.50	0	3,953	0.00%
2024/05/14	2	115.00	2	114.75	115.00	0	3,975	0.00%
2024/05/13	3	114.17	1	114.00	114.50	2	3,992	0.05%
2024/05/10	4	112.63	3	113.00	113.00	1	3,985	0.03%
2024/05/09	6	114.33	4	113.25	113.00	2	3,979	0.05%
2024/05/08	11	114.77	8	114.75	115.00	3	3,979	0.08%
2024/05/07	9	114.78	9	114.50	115.00	0	3,973	0.00%
2024/05/06	4	116.75	3	117.17	116.00	1	3,960	0.03%
2024/05/03	33	119.56	67	117.81	117.00	-34	3,910	-0.87%
2024/05/02	4	111.50	3	112.00	112.50	1	3,631	0.03%
2024/04/30	3	113.48	2	112.25	111.50	1	3,644	0.03%
2024/04/29	2	112.75	9	113.50	114.50	-7	3,622	-0.19%
2024/04/26	3	107.67	4	107.38	107.00	-1	3,558	-0.03%
2024/04/25	4	108.25	2	107.75	107.50	2	3,607	0.06%
2024/04/24	1	109.00	2	109.75	110.50	-1	3,638	-0.03%
2024/04/23	4	108.00	4	106.25	107.50	0	3,755	0.00%
2024/04/22	0.5	108.00	0	0.00	106.50	0.5	3,764	0.01%
2024/04/19	3	104.17	2	106.00	104.00	1	3,792	0.03%
2024/04/18	0	0.00	1	107.00	106.50	-1	3,779	-0.03%
2024/04/17	2	105.25	1	105.50	105.00	1	3,780	0.03%
2024/04/16	4	107.49	3	106.33	104.50	1	3,764	0.03%
2024/04/15	5	111.20	2	113.50	110.00	3	3,719	0.08%
2024/04/12	7	114.50	2	114.25	114.50	5	3,703	0.14%
2024/04/11	5	114.60	4	114.00	113.50	1	3,698	0.03%
2024/04/10	1	118.50	2	118.25	117.50	-1	3,684	-0.03%
2024/04/09	3	117.98	4.1	117.74	117.50	-1.1	3,712	-0.03%
2024/04/08	7	121.00	2.2	121.32	118.00	4.8	3,718	0.13%
2024/04/03	4	119.75	5	119.70	119.00	-1	3,669	-0.03%
2024/04/02	38.3	122.66	29	122.88	120.50	9.3	3,630	0.26%
2024/04/01	47.4	116.67	49.1	121.18	124.00	-1.7	3,358	-0.05%
2024/03/29	22.3	113.76	7	114.14	113.00	15.3	3,016	0.51%
2024/03/28	1.1	112.00	51.5	112.28	111.50	-50.4	2,842	-1.77%
2024/03/26	1	109.50	3	109.83	109.00	-2	2,790	-0.07%
2024/03/25	14	110.11	13	110.65	109.50	1	2,803	0.04%
2024/03/22	4	107.75	3	108.67	109.50	1	2,835	0.04%
2024/03/21	4.2	107.79	3.2	108.44	109.00	1	2,890	0.03%
2024/03/20	8.2	108.62	63	108.97	107.00	-54.8	3,059	-1.79%
2024/03/19	5	107.60	5	107.70	108.00	0	3,137	0.00%
2024/03/18	2	107.75	1	107.50	107.50	1	3,172	0.03%
2024/03/15	22	106.82	3	107.33	106.50	19	3,214	0.59%
2024/03/14	55	106.48	3	106.50	107.50	52	3,330	1.56%
2024/03/13	4.1	104.35	3	103.67	103.50	1.1	3,348	0.03%
2024/03/12	2	105.50	1.7	105.71	105.50	0.3	3,379	0.01%
2024/03/11	3	104.00	1	104.50	104.00	2	3,469	0.06%
2024/03/08	8	103.99	9	103.89	102.50	-1	3,657	-0.03%
2024/03/07	7.8	105.28	6	106.67	104.50	1.8	3,746	0.05%
2024/03/06	4.2	107.36	6	107.50	107.00	-1.8	3,982	-0.05%
2024/03/05	7	108.43	10	108.15	108.00	-3	4,272	-0.07%
2024/03/04	10	110.05	6	109.50	109.00	4	4,763	0.08%
2024/03/01	8	111.75	7	110.71	110.50	1	4,872	0.02%
2024/02/29	4	111.00	4	112.25	112.00	0	4,915	0.00%
2024/02/27	4	111.61	5	110.90	108.50	-1	5,122	-0.02%
2024/02/26	6	110.00	5	110.80	111.50	1	5,182	0.02%
2024/02/23	13	112.15	3	111.67	111.50	10	5,212	0.19%
2024/02/22	1	113.50	2	113.00	113.00	-1	5,213	-0.02%
2024/02/21	2	112.25	10	113.75	113.00	-8	5,245	-0.15%
2024/02/20	7	112.86	6	113.33	112.50	1	5,234	0.02%
2024/02/19	20	113.43	4	113.50	114.00	16	5,224	0.31%
2024/02/16	20.1	111.03	6	111.50	112.50	14.1	5,225	0.27%
2024/02/15	4	110.00	6	110.50	111.50	-2	5,289	-0.04%
2024/02/05	10	108.50	3	107.83	108.00	7	5,281	0.13%
2024/02/02	4	108.63	6	108.92	109.00	-2	5,347	-0.04%
2024/02/01	2	107.75	3	108.17	108.00	-1	5,405	-0.02%
2024/01/31	4	107.75	2	108.00	108.00	2	5,504	0.04%
2024/01/30	4	108.50	3	108.00	108.00	1	5,591	0.02%
2024/01/29	1	109.00	2	110.25	110.50	-1	5,693	-0.02%
2024/01/26	3	108.50	3	108.67	108.00	0	5,968	0.00%
2024/01/25	3	109.00	4	109.00	108.50	-1	6,316	-0.02%
2024/01/24	3	109.66	5	110.10	109.00	-2	6,635	-0.03%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/22	2	107.50	1	108.50	108.00	1	6,635	0.02%
2024/01/19	5	106.10	5	106.60	107.50	0	6,628	0.00%
2024/01/18	3	107.67	4.1	107.00	107.00	-1.1	6,594	-0.02%
2024/01/17	16.1	111.35	13	107.85	107.00	3.1	6,572	0.05%
2024/01/16	5	111.60	5	111.50	111.00	0	6,437	0.00%
2024/01/15	3	112.17	3	113.67	114.50	0	6,419	0.00%
2024/01/12	4.1	110.86	8	109.94	110.00	-3.9	6,378	-0.06%
2024/01/11	4	111.63	2	111.25	112.50	2	6,351	0.03%
2024/01/10	11	111.95	1	111.50	111.50	10	6,356	0.16%
2024/01/09	0	0.00	5	114.00	113.00	-5	6,372	-0.08%
2024/01/08	0	115.50	1	114.00	114.00	-1	6,387	-0.02%
2024/01/05	1	115.50	1	116.00	116.00	0	6,411	0.00%
2024/01/04	5	117.69	8	116.44	116.00	-3	6,476	-0.05%
2024/01/03	7.2	118.83	7	118.36	118.00	0.2	6,470	0.00%
2024/01/02	8	122.75	5	121.90	121.00	3	6,421	0.05%
2023/12/29	4	121.88	5	122.30	123.00	-1	6,388	-0.02%
2023/12/28	3	122.67	3	123.33	123.00	0	6,380	0.00%
2023/12/27	6	122.50	4	122.13	122.00	2	6,349	0.03%
2023/12/26	8	123.06	6	123.33	122.50	2	6,324	0.03%
2023/12/25	1.5	123.33	0	0.00	124.00	1.5	6,276	0.02%
2023/12/22	5	122.70	4	122.38	122.00	1	6,259	0.02%
2023/12/21	3.3	123.35	5	123.70	123.50	-1.7	6,230	-0.03%
2023/12/20	6	124.50	6	124.83	124.50	0	6,209	0.00%
2023/12/19	9.5	125.42	4	125.63	125.00	5.5	6,196	0.09%
2023/12/18	4	128.38	12	129.17	128.50	-8	6,165	-0.13%
2023/12/15	5	131.70	2.8	131.86	130.50	2.3	6,163	0.04%
2023/12/14	3	135.33	10	136.15	134.00	-7	6,053	-0.12%
2023/12/13	4	133.75	17	134.41	132.50	-13	5,999	-0.22%
2023/12/12	1	132.50	1	133.50	132.00	0	5,991	0.00%
2023/12/11	11	135.77	5.5	137.59	134.50	5.5	5,960	0.09%
2023/12/08	12	132.38	16.5	131.94	132.50	-4.5	5,858	-0.08%
2023/12/07	8	133.88	9	133.39	133.00	-1	5,800	-0.02%
2023/12/06	8.5	134.97	3	135.67	134.00	5.5	5,791	0.09%
2023/12/05	21.1	139.40	216.6	138.93	136.50	-195.5	5,742	-3.40%	大賣/鉅額交易
2023/12/04	13	141.23	11	141.68	140.50	2	5,676	0.04%
2023/12/01	228	140.38	182.6	140.55	140.00	45.4	5,655	0.80%	大買/大賣/
2023/11/30	75.1	137.22	5	138.30	136.50	70.1	5,545	1.26%
2023/11/29	12.1	136.56	26	138.21	139.50	-13.9	5,607	-0.25%
2023/11/28	8	125.94	19	124.82	127.00	-11	5,566	-0.20%
2023/11/27	9	121.83	6	120.92	120.00	3	5,470	0.05%
2023/11/24	33	127.06	28	127.32	124.00	5	5,395	0.09%
2023/11/23	14	120.79	10	120.75	122.00	4	5,097	0.08%
2023/11/22	3	118.67	3	119.17	120.00	0	4,996	0.00%
2023/11/21	2.3	116.85	8	117.44	116.50	-5.7	4,921	-0.12%
2023/11/20	2.3	116.67	1	116.50	116.00	1.3	4,900	0.03%
2023/11/17	2	118.50	3	118.50	119.50	-1	4,843	-0.02%
2023/11/16	0	0.00	1	118.00	117.00	-1	4,848	-0.02%
2023/11/15	5	117.40	2	118.00	117.00	3	4,832	0.06%
2023/11/14	29	116.83	2	116.75	116.50	27	4,799	0.56%
2023/11/13	0	0.00	1	121.50	121.50	-1	4,733	-0.02%
2023/11/10	4	120.50	6.1	121.34	121.50	-2.1	4,696	-0.04%
2023/11/09	2	124.25	5.1	124.29	124.00	-3.1	4,613	-0.07%
2023/11/08	19	123.79	18	124.86	123.50	1	4,562	0.02%
2023/11/07	8	126.44	7	124.14	124.50	1	4,481	0.02%
2023/11/06	5	122.50	35.5	123.39	123.50	-30.5	4,397	-0.69%
2023/11/03	42	122.33	10	121.95	122.00	32	4,290	0.75%
2023/11/02	8.8	116.37	15	117.27	118.50	-6.3	4,019	-0.16%
2023/11/01	4	110.63	18	113.31	111.00	-14	3,663	-0.38%
2023/10/31	0.3	105.00	30	105.00	104.50	-29.7	3,393	-0.88%
2023/10/30	0.3	105.00	0	0.00	104.50	0.3	3,398	0.01%
2023/10/26	1.2	103.60	0	0.00	103.50	1.2	3,399	0.04%
2023/10/25	0	108.00	0	0.00	107.50	0	3,411	0.00%
2023/10/24	0	0.00	13	107.77	108.50	-13	3,414	-0.38%
2023/10/23	0	0.00	1	106.50	106.50	-1	3,406	-0.03%
2023/10/20	0	0.00	1	103.50	106.50	-1	3,405	-0.03%
2023/10/18	1	105.50	0	0.00	105.50	1	3,449	0.03%
2023/10/17	3	108.32	3	108.17	107.00	0	3,445	0.00%
2023/10/16	1	108.50	5	107.50	108.50	-4	3,457	-0.12%
2023/10/13	2	106.25	2	108.00	108.00	0	3,490	0.00%
2023/10/12	1	107.50	16	105.06	108.00	-15	3,510	-0.43%
2023/10/11	1	100.50	4	101.50	102.00	-3	3,454	-0.09%
2023/10/06	0.1	100.50	0	0.00	99.90	0.1	3,476	0.00%
2023/10/05	5.5	100.68	1	101.00	100.00	4.5	3,482	0.13%
2023/10/04	2	99.50	0	0.00	99.30	2	3,489	0.06%
2023/10/03	1	101.52	2	100.50	100.50	-1	3,477	-0.03%
2023/10/02	0	0.00	2	104.00	103.50	-2	3,476	-0.06%
2023/09/28	6	101.92	2	103.25	102.50	4	3,482	0.11%
2023/09/27	0	0.00	7	101.21	102.00	-7	3,494	-0.20%
2023/09/26	1	102.00	1	101.50	101.50	0	3,495	0.00%
2023/09/25	1.5	103.50	2	103.50	103.00	-0.5	3,498	-0.01%
2023/09/22	0	0.00	24	102.15	103.50	-24	3,520	-0.68%
2023/09/21	10	100.39	3	100.53	99.60	7	3,548	0.20%
2023/09/20	19	103.66	0	0.00	103.50	19	3,493	0.54%
2023/09/19	0	105.50	0	0.00	106.00	0	3,442	0.00%
2023/09/18	5	106.50	6	108.33	108.00	-1	3,369	-0.03%
2023/09/15	3	108.00	10	107.90	108.00	-7	3,331	-0.21%
2023/09/14	3	105.83	2	106.50	107.00	1	3,297	0.03%
2023/09/13	5	105.60	4	105.38	105.50	1	3,280	0.03%
2023/09/12	0	0.00	21	105.02	106.00	-21	3,264	-0.64%
2023/09/11	17	105.79	30	105.47	105.00	-13	3,251	-0.40%
2023/09/08	56	104.19	51.1	104.52	106.00	4.9	3,229	0.15%
2023/09/07	44	108.16	13	106.96	106.50	31	3,205	0.97%
2023/09/06	3	108.33	16	109.06	111.00	-13	3,129	-0.42%
2023/09/05	7	107.21	102	108.99	107.50	-95	3,044	-3.12%	大賣/
2023/09/04	198.1	108.45	61	109.21	107.00	137.1	2,971	4.61%	大買/鉅額交易
2023/09/01	11	105.36	103.1	105.55	108.00	-92.1	2,638	-3.49%	大賣/
2023/08/31	1	98.60	3	98.03	98.60	-2	2,250	-0.09%
2023/08/30	1	96.20	10	96.30	95.90	-9	2,274	-0.40%
2023/08/28	0	0.00	7	95.97	94.90	-7	2,361	-0.30%
2023/08/25	0	0.00	3	95.37	95.00	-3	2,442	-0.12%
2023/08/24	1	95.17	1	94.60	95.40	0	2,458	0.00%
2023/08/23	2	95.60	3	95.80	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	2	96.50	96.30	-2	2,500	-0.08%
2023/08/21	0	0.00	2	95.25	94.90	-2	2,482	-0.08%
2023/08/18	1	95.50	0	0.00	94.50	1	2,490	0.04%
2023/08/17	0	0.00	2	94.25	94.00	-2	2,490	-0.08%
2023/08/15	1	91.60	1	91.90	91.10	0	2,505	0.00%
2023/08/14	3	91.57	0	0.00	91.10	3	2,540	0.12%
2023/08/11	1.1	92.48	1	91.50	91.50	0.1	2,558	0.00%
2023/08/10	1	90.30	0	0.00	90.00	1	2,589	0.04%
2023/08/09	6	90.52	6	90.60	90.30	0	2,610	0.00%
2023/08/04	0	0.00	1	93.00	93.00	-1	2,678	-0.04%
2023/08/02	3	93.41	0	0.00	93.30	3	2,678	0.11%
2023/08/01	2	95.50	0	0.00	94.70	2	2,797	0.07%
2023/07/31	3	96.97	1	96.70	94.90	2	2,977	0.07%
2023/07/28	4	93.20	0	0.00	95.70	4	2,962	0.14%
2023/07/27	1	95.90	5	95.68	95.90	-4	2,936	-0.14%
2023/07/26	2	94.00	1	94.00	94.00	1	2,922	0.03%
2023/07/24	2	94.74	0	0.00	94.10	2	2,945	0.07%
2023/07/21	11	96.99	0	0.00	97.30	11	2,935	0.38%
2023/07/20	0	0.00	1	99.80	99.80	-1	2,954	-0.03%
2023/07/19	1	100.43	1	100.00	98.50	0	2,970	0.00%
2023/07/18	17	100.46	2	99.70	99.30	15	3,009	0.50%
2023/07/17	3	98.34	21	99.35	100.50	-18	2,991	-0.60%
2023/07/14	0	0.00	4	98.03	97.90	-4	2,973	-0.13%
2023/07/13	3	97.37	12	97.09	96.40	-9	3,004	-0.30%
2023/07/12	1	95.90	1	96.50	95.60	0	3,029	0.00%
2023/07/11	1	95.30	3	96.20	96.60	-2	3,173	-0.06%
2023/07/07	21	93.84	2	94.65	94.70	19	3,602	0.53%
2023/07/06	1	96.00	1	95.30	94.80	0	3,681	0.00%
2023/07/05	1	96.50	1	97.80	96.10	0	3,830	0.00%
2023/07/04	0	95.90	0	0.00	96.60	0	3,818	0.00%
2023/06/30	10	95.60	0	0.00	95.40	10	3,864	0.26%
2023/06/29	1	97.00	12	97.15	96.80	-11	3,841	-0.29%
2023/06/28	2	93.60	0	0.00	93.70	2	3,778	0.05%
2023/06/27	2	93.85	0	0.00	93.60	2	3,781	0.05%
2023/06/26	0	0.00	1	94.80	94.80	-1	3,767	-0.03%
2023/06/21	11	96.45	11	95.04	94.90	0	3,782	0.00%
2023/06/20	0	94.90	0	0.00	94.80	0	3,767	0.00%
2023/06/19	1	95.80	0	0.00	95.30	1	3,758	0.03%
2023/06/16	3	95.23	0	0.00	95.80	3	3,753	0.08%
2023/06/14	7	95.80	1.2	95.96	95.70	5.8	3,742	0.16%
2023/06/13	0	96.22	0	0.00	96.10	0	3,752	0.00%
2023/06/12	53	94.12	0	0.00	94.80	53	3,752	1.41%
2023/06/09	2	96.00	2	95.70	96.10	0	3,703	0.00%
2023/06/08	14.2	96.09	0	0.00	95.10	14.2	3,694	0.38%
2023/06/07	6	98.95	0	0.00	99.10	6	3,651	0.16%
2023/06/06	18	100.65	4.4	99.55	99.00	13.7	3,634	0.38%
2023/06/05	4	104.74	6	104.25	104.50	-2	3,576	-0.05%
2023/06/02	2	105.50	15	104.63	105.50	-13	3,542	-0.37%
2023/06/01	3	103.33	1	102.50	102.50	2	3,538	0.06%
2023/05/31	1	105.00	17	103.12	104.00	-16	3,541	-0.45%
2023/05/30	2.5	100.18	1	100.00	100.00	1.5	3,488	0.04%
2023/05/29	3	100.67	7	101.00	101.00	-4	3,544	-0.11%
2023/05/26	10	99.10	20	100.50	100.50	-10	3,572	-0.28%
2023/05/25	12.3	99.14	0	0.00	99.50	12.3	3,578	0.34%
2023/05/24	12	99.45	1	99.60	100.00	11	3,610	0.30%
2023/05/23	11.1	99.61	10	100.50	100.00	1.1	3,626	0.03%
2023/05/22	10	99.00	22	100.45	100.50	-12	3,656	-0.33%
2023/05/19	14	99.27	4.4	100.59	98.60	9.6	3,757	0.26%
2023/05/18	12	99.49	30	100.10	100.00	-18	3,904	-0.46%
2023/05/17	4	98.75	4	99.18	98.40	0	3,903	0.00%
2023/05/15	3	94.70	1	94.10	95.20	2	3,896	0.05%
2023/05/12	3	95.57	0	0.00	95.70	3	3,887	0.08%
2023/05/11	10	98.00	0	0.00	96.60	10	3,945	0.25%
2023/05/10	2	99.90	2	99.20	98.70	0	3,936	0.00%
2023/05/09	6	99.70	6	98.37	99.00	0	3,924	0.00%
2023/05/08	10	102.26	10	101.72	99.80	0	3,908	0.00%
2023/05/05	0	0.00	3.3	98.35	102.00	-3.3	3,817	-0.09%
2023/05/04	0	94.17	0	0.00	94.30	0	3,859	0.00%
2023/05/03	3	94.90	0	0.00	94.60	3	4,051	0.07%
2023/05/02	1.2	95.90	3	95.90	95.90	-1.8	4,090	-0.04%
2023/04/28	2	95.85	2	96.40	95.40	0	4,112	0.00%
2023/04/27	2.1	93.32	2	93.90	93.70	0.1	4,077	0.00%
2023/04/26	3	93.43	3	93.87	94.00	0	4,061	0.00%
2023/04/25	5.1	94.73	3	93.67	93.30	2.1	4,030	0.05%
2023/04/24	2.2	97.26	3	98.10	96.70	-0.8	3,990	-0.02%
2023/04/21	17	99.91	6	98.37	97.10	11	3,959	0.28%
2023/04/20	14	103.29	15	104.33	102.00	-1	3,892	-0.03%
2023/04/19	14.3	103.21	1	105.00	103.00	13.3	3,884	0.34%
2023/04/18	1	109.00	1.2	109.50	106.00	-0.2	3,843	-0.01%
2023/04/17	1.1	107.81	3	107.50	107.00	-1.9	3,789	-0.05%
2023/04/14	12.5	110.40	8	112.19	110.50	4.5	3,725	0.12%
2023/04/13	13	109.85	13	110.27	109.00	0	3,574	0.00%
2023/04/12	2	110.25	26	110.23	110.00	-24	3,373	-0.71%
2023/04/11	3	102.33	2	101.50	102.50	1	3,130	0.03%
2023/04/10	12	100.56	40	101.79	100.00	-28	3,037	-0.92%
2023/04/07	2	94.50	0	0.00	94.70	2	2,876	0.07%
2023/04/06	1	93.73	0	0.00	94.70	1	2,867	0.04%
2023/03/31	0	0.00	5	97.94	96.70	-5	2,850	-0.18%
2023/03/29	1	94.02	0	0.00	94.10	1	2,840	0.04%
2023/03/28	1	95.30	0	0.00	94.80	1	2,858	0.03%
2023/03/27	0	96.60	0	0.00	96.60	0	2,868	0.00%
2023/03/24	0	0.00	2	97.10	98.00	-2	2,895	-0.07%
2023/03/23	0	0.00	3	95.57	96.20	-3	2,865	-0.10%
2023/03/22	1	94.70	0	0.00	95.20	1	2,848	0.04%
2023/03/21	0	0.00	0.1	95.00	94.20	-0.1	2,870	0.00%
2023/03/20	0	0.00	0.1	94.20	94.10	-0.1	2,897	0.00%
2023/03/17	1	93.30	0	0.00	92.90	1	2,906	0.03%
2023/03/16	1	93.07	0	0.00	92.90	1	2,893	0.04%
2023/03/15	1	94.70	1	94.80	94.70	0	2,884	0.00%
2023/03/14	3	93.40	0	0.00	93.50	3	2,882	0.10%
2023/03/13	6	94.50	0	0.00	95.00	6	2,909	0.21%
2023/03/10	44	95.30	0	0.00	95.30	44	2,904	1.52%
2023/03/09	6	99.13	3	98.70	98.70	3	2,871	0.10%
2023/03/08	3	101.00	2	101.50	100.50	1	2,855	0.04%
2023/03/07	1	102.00	2	102.00	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	4	99.35	102.00	-4	2,805	-0.14%
2023/03/03	10	97.30	3.1	98.03	97.60	6.9	2,749	0.25%
2023/03/02	3	96.14	3	97.43	95.90	0	2,722	0.00%
2023/03/01	2	96.75	0	0.00	97.10	2	2,690	0.07%
2023/02/24	19	100.82	5	100.30	100.50	14	2,619	0.53%
2023/02/23	2	99.65	4	100.13	101.00	-2	2,578	-0.08%
2023/02/22	2	98.84	0.1	98.30	98.10	1.9	2,553	0.07%
2023/02/20	5	101.00	3.1	101.00	100.50	1.9	2,502	0.08%
2023/02/17	20	99.73	20	100.73	101.00	0	2,476	0.00%
2023/02/16	4.2	99.03	8.3	99.99	100.50	-4.2	2,360	-0.18%
2023/02/15	39.1	94.09	6	94.70	93.90	33.1	2,239	1.48%
2023/02/14	2.2	94.59	3	95.37	95.70	-0.8	2,217	-0.04%
2023/02/10	1	93.20	4	93.35	93.00	-3	2,224	-0.13%
2023/02/09	5.2	95.17	1.1	94.72	94.80	4.1	2,220	0.19%
2023/02/08	2	99.05	2	98.50	98.70	0	2,154	0.00%
2023/02/06	2	98.75	1	99.30	98.70	1	2,182	0.05%
2023/02/03	4	100.50	86	100.66	100.00	-82	2,200	-3.73%
2023/02/02	113	101.42	30.1	101.59	101.50	82.9	2,212	3.75%	大買/
2023/02/01	9.3	95.50	31.4	97.51	98.80	-22.2	2,022	-1.10%
2023/01/31	1	89.20	15	89.47	89.90	-14	1,830	-0.76%
2023/01/30	0	0.00	2	87.70	87.70	-2	1,790	-0.11%
2023/01/17	0	83.50	6	83.92	84.00	-6	1,776	-0.34%
2023/01/16	0	0.00	1	85.50	84.50	-1	1,794	-0.06%
2023/01/13	0	84.40	10	86.24	84.10	-10	1,796	-0.55%
2023/01/12	0	0.00	6	86.00	85.80	-6	1,816	-0.33%
2023/01/11	2	85.30	0	0.00	85.60	2	1,832	0.11%
2023/01/10	1	85.40	2.2	85.88	86.00	-1.2	1,854	-0.06%
2023/01/09	9	83.79	4	85.28	85.60	5	1,859	0.27%
2023/01/06	10	81.90	3	81.87	82.40	7	1,844	0.38%
2023/01/05	0	0.00	0.2	82.10	81.00	-0.2	1,850	-0.01%
2022/12/20	1.2	78.58	1	79.20	78.00	0.2	1,984	0.01%
2022/12/16	2	81.50	0	0.00	81.00	2	1,986	0.10%
2022/12/14	0	0.00	1	82.80	83.20	-1	1,983	-0.05%
2022/12/13	6	82.80	0	0.00	81.90	6	1,988	0.30%
2022/12/09	11	82.49	0	0.00	82.10	11	1,964	0.56%
2022/12/08	1	82.00	0	0.00	82.40	1	1,972	0.05%
2022/12/07	2.6	84.97	0	0.00	83.40	2.6	1,966	0.13%
2022/12/06	5	87.66	30	86.04	85.80	-25	1,964	-1.27%
2022/12/05	1	89.30	2	89.50	89.00	-1	1,998	-0.05%
2022/12/02	2	87.90	4	88.65	88.40	-2	2,000	-0.10%
2022/12/01	0	0.00	15	88.73	87.90	-15	1,998	-0.75%
2022/11/30	0	0.00	2	86.00	87.30	-2	1,984	-0.10%
2022/11/29	27	85.21	0	0.00	85.40	27	1,979	1.36%
2022/11/24	15	86.46	0	0.00	86.40	15	1,993	0.75%
2022/11/23	0	84.60	0	0.00	84.20	0	1,994	0.00%
2022/11/21	0	0.00	1	85.30	85.20	-1	2,018	-0.05%
2022/11/18	4	87.15	0	0.00	86.90	4	2,012	0.20%
2022/11/17	7	88.09	4	88.08	88.40	3	2,003	0.15%
2022/11/16	0	87.50	0	0.00	87.30	0	1,996	0.00%
2022/11/15	0	0.00	1	88.40	88.40	-1	1,980	-0.05%
2022/11/14	3	86.17	1	86.70	86.60	2	1,965	0.10%
2022/11/11	4	85.73	0	0.00	85.60	4	1,977	0.20%
2022/11/09	0	0.00	1	82.40	84.10	-1	1,921	-0.05%
2022/11/04	0	0.00	10	81.60	81.70	-10	1,840	-0.54%
2022/11/02	2.1	78.73	22	79.45	79.50	-20	1,824	-1.09%
2022/11/01	0	0.00	2	80.70	81.50	-2	1,785	-0.11%
2022/10/31	1	78.80	2	78.20	79.00	-1	1,729	-0.06%
2022/10/28	4.2	77.27	0	0.00	73.10	4.2	1,671	0.25%
2022/10/27	0	0.00	4	78.40	79.00	-4	1,631	-0.25%
2022/10/26	2	76.80	4	77.15	77.00	-2	1,639	-0.12%
2022/10/25	7	77.59	2	78.30	77.00	5	1,637	0.31%
2022/10/20	1	75.50	3	76.13	75.30	-2	1,606	-0.12%
2022/10/19	2.1	78.58	0	0.00	78.00	2.1	1,591	0.13%
2022/10/18	2	79.05	2	79.40	79.00	0	1,565	0.00%
2022/10/11	0	0.00	1	74.70	74.60	-1	1,618	-0.06%
2022/10/07	0	0.00	1	78.10	78.40	-1	1,620	-0.06%
2022/10/06	1	78.90	1	78.90	78.90	0	1,637	0.00%
2022/10/05	20	77.70	3	78.60	78.20	17	1,639	1.04%
2022/10/04	1	76.00	1	76.30	76.90	0	1,638	0.00%
2022/10/03	2	74.25	3	74.80	74.00	-1	1,648	-0.06%
2022/09/30	3	73.30	2	72.65	74.50	1	1,688	0.06%
2022/09/29	1	76.70	0	0.00	75.20	1	1,690	0.06%
2022/09/28	3	73.57	1	74.00	73.30	2	1,679	0.12%
2022/09/26	3.1	78.84	5.5	79.03	77.00	-2.4	1,720	-0.14%
2022/09/22	2	84.10	0	0.00	84.30	2	1,779	0.11%
2022/09/20	1	87.40	0	0.00	86.60	1	1,763	0.06%
2022/09/15	0	91.00	0	0.00	90.50	0	1,767	0.00%
2022/09/13	0	0.00	1	93.20	92.90	-1	1,776	-0.06%
2022/09/12	0	0.00	4	93.00	92.90	-4	1,817	-0.22%
2022/09/08	0.2	87.85	0	0.00	87.40	0.2	1,799	0.01%
2022/09/07	10	84.30	0	0.00	84.20	10	1,786	0.56%
2022/09/06	1	86.60	0	0.00	86.00	1	1,814	0.06%
2022/09/05	2	87.21	11	87.40	87.40	-9	1,820	-0.49%
2022/09/02	4	90.05	0	0.00	89.90	4	1,830	0.22%
2022/09/01	4	91.03	33	90.89	90.20	-29	1,837	-1.58%
2022/08/31	1	91.80	21	92.34	93.00	-20	1,821	-1.10%
2022/08/30	0	0.00	2	90.50	91.60	-2	1,817	-0.11%
2022/08/29	5	91.41	0	0.00	90.20	5	1,819	0.28%
2022/08/26	3	95.03	6	95.02	95.00	-3	1,823	-0.16%
2022/08/25	1	93.60	0	0.00	94.00	1	1,843	0.05%
2022/08/24	5	91.90	0	0.00	91.70	5	1,850	0.27%
2022/08/23	1	92.60	0	0.00	92.60	1	1,860	0.05%
2022/08/22	3	94.50	0	0.00	93.90	3	1,915	0.16%
2022/08/19	1	94.10	4	94.83	94.80	-3	1,950	-0.15%
2022/08/18	3	92.83	0	0.00	93.40	3	1,949	0.15%
2022/08/17	1	94.30	3	94.73	94.80	-2	1,934	-0.10%
2022/08/16	0	0.00	2	93.40	93.40	-2	1,923	-0.10%
2022/08/15	0	0.00	1	94.70	94.70	-1	1,914	-0.05%
2022/08/11	0	0.00	3	91.20	91.50	-3	1,917	-0.16%
2022/08/10	4	89.85	4	89.63	89.50	0	1,954	0.00%
2022/08/09	2	93.80	0	0.00	93.90	2	1,976	0.10%
2022/08/08	3	94.20	0	0.00	94.00	3	1,963	0.15%
2022/08/05	1	95.90	3	96.07	96.20	-2	1,966	-0.10%
2022/08/03	1	96.90	1	98.10	96.40	0	2,033	0.00%
2022/08/02	2	96.85	0	0.00	96.00	2	2,068	0.10%
2022/08/01	11	99.45	0	0.00	99.40	11	2,112	0.52%
2022/07/29	0	0.00	3	101.50	101.50	-3	2,144	-0.14%
2022/07/28	1	100.00	2	101.50	101.00	-1	2,169	-0.05%
2022/07/27	1	100.50	1	101.00	101.50	0	2,218	0.00%
2022/07/22	1	102.00	7	102.00	102.00	-6	2,232	-0.27%
2022/07/20	2	101.50	1	99.60	98.80	1	2,209	0.05%
2022/07/19	1	98.40	0	0.00	99.90	1	2,217	0.05%
2022/07/18	0	0.00	2	99.00	99.00	-2	2,197	-0.09%
2022/07/15	2	94.90	0	0.00	96.30	2	2,184	0.09%
2022/07/14	0	0.00	13	94.15	95.90	-13	2,225	-0.58%
2022/07/13	2	92.95	2	93.25	92.00	0	2,215	0.00%
2022/07/12	1	92.20	1	92.00	90.00	0	2,209	0.00%
2022/07/11	3	91.60	0	0.00	91.50	3	2,197	0.14%
2022/07/08	1	94.30	5	94.22	94.50	-4	2,180	-0.18%
2022/07/07	1	90.00	2	90.05	91.40	-1	2,129	-0.05%
2022/07/06	2	88.05	3	89.13	87.60	-1	2,123	-0.05%
2022/07/05	0	0.00	4	87.73	88.60	-4	2,149	-0.19%
2022/07/04	2	85.30	7	86.33	85.80	-5	2,128	-0.23%
2022/07/01	0.2	84.00	0	0.00	82.70	0.2	2,102	0.01%
2022/06/29	0	0.00	0.2	94.00	93.10	-0.2	2,000	-0.01%
2022/06/28	2	96.55	1	95.10	95.20	1	1,986	0.05%
2022/06/27	2	97.40	2	97.80	97.90	0	1,996	0.00%
2022/06/24	0	0.00	1	95.20	95.00	-1	1,995	-0.05%
2022/06/23	1	94.20	1	93.90	93.60	0	1,987	0.00%
2022/06/22	1	93.14	1	93.10	93.10	0	1,977	0.00%
2022/06/21	0	0.00	1	97.70	97.70	-1	1,959	-0.05%
2022/06/20	1.2	98.83	0	0.00	94.50	1.2	1,961	0.06%
2022/06/17	1	100.50	7	101.29	100.50	-6	1,903	-0.32%
2022/06/16	5	104.00	0	0.00	103.00	5	1,869	0.27%
2022/06/15	0	106.50	0	0.00	105.50	0	1,869	0.00%
2022/06/14	1	107.00	2	106.75	107.50	-1	1,882	-0.05%
2022/06/13	1	108.03	0	0.00	107.00	1	1,903	0.05%
2022/06/10	0	114.50	2	113.50	113.50	-2	1,898	-0.10%
2022/06/08	0	118.00	0	0.00	118.00	0	1,893	0.00%
2022/06/07	2	118.99	1	118.00	118.00	1	1,903	0.05%
2022/06/06	2	119.50	3	120.00	120.00	-1	1,916	-0.05%
2022/06/02	0	0.00	1	118.50	118.00	-1	1,928	-0.05%
2022/06/01	3	117.83	0	0.00	116.50	3	1,952	0.15%
2022/05/30	36	118.64	33	117.00	116.50	3	1,952	0.15%
2022/05/27	0.1	116.00	3	115.33	116.00	-2.9	1,899	-0.15%
2022/05/26	2	112.50	0	0.00	111.00	2	1,893	0.11%
2022/05/25	1	110.00	5	111.80	111.00	-4	1,904	-0.21%
2022/05/24	1	110.93	0	0.00	108.00	1	1,942	0.05%
2022/05/23	1	111.00	0	0.00	111.50	1	1,969	0.05%
2022/05/20	1	111.00	1	112.00	111.50	0	2,002	0.00%
2022/05/19	15	110.77	2	110.75	111.00	13	2,006	0.65%
2022/05/18	12.1	114.05	8	114.06	113.00	4.1	2,013	0.20%
2022/05/17	12.4	111.14	15	110.47	112.50	-2.6	1,983	-0.13%
2022/05/16	1	108.00	3	107.50	106.50	-2	1,962	-0.10%
2022/05/13	5	105.90	15	106.00	106.50	-10	1,960	-0.51%
2022/05/12	1	105.00	11	106.00	104.00	-10	1,959	-0.51%
2022/05/11	58	106.69	3	106.83	107.00	55	1,937	2.84%
2022/05/10	0	0.00	1	109.50	109.50	-1	1,916	-0.05%
2022/05/09	6	107.51	5	109.20	108.50	1	1,890	0.05%
2022/05/06	3	114.16	1	113.00	113.00	2	1,844	0.11%
2022/05/04	43	117.56	42	120.86	117.50	1	1,823	0.06%
2022/05/03	4	121.50	4	123.50	123.50	0	1,783	0.00%
2022/04/29	14	122.36	7	123.43	122.50	7	1,790	0.39%
2022/04/28	4	122.00	11	122.95	122.50	-7	1,798	-0.39%
2022/04/27	0	0.00	1	121.00	121.00	-1	1,787	-0.06%
2022/04/26	0	0.00	4	120.75	121.00	-4	1,777	-0.23%
2022/04/25	11.2	121.74	2	122.75	121.50	9.2	1,827	0.51%
2022/04/22	1	129.97	1	129.00	129.00	0	1,809	0.00%
2022/04/21	1	131.00	2	131.25	132.00	-1	1,832	-0.05%
2022/04/20	14	127.82	3	129.50	129.00	11	1,853	0.60%
2022/04/19	4	130.13	0	0.00	129.50	4	1,855	0.22%
2022/04/15	0.2	129.00	1	129.00	129.00	-0.8	1,936	-0.04%
2022/04/14	1	132.00	1	131.50	131.50	0	1,985	0.00%
2022/04/11	0.3	132.09	0.2	129.00	128.50	0.1	2,361	0.01%
2022/04/08	1	136.00	0	0.00	136.00	1	2,391	0.04%
2022/03/31	2	143.75	0	0.00	142.00	2	2,416	0.08%
2022/03/30	1	143.50	1	144.00	143.50	0	2,449	0.00%
2022/03/29	1	139.50	1	140.50	141.00	0	2,473	0.00%
2022/03/28	2	138.75	3	139.00	140.00	-1	2,517	-0.04%
2022/03/25	1	142.00	0	0.00	141.00	1	2,537	0.04%
2022/03/23	0	0.00	3	147.00	145.00	-3	2,577	-0.12%
2022/03/22	1	145.50	1	145.00	145.00	0	2,617	0.00%
2022/03/21	1	145.00	0	0.00	144.00	1	2,726	0.04%
2022/03/18	2	142.75	3	143.50	144.00	-1	2,776	-0.04%
2022/03/17	3.2	143.19	6	141.50	144.50	-2.8	2,810	-0.10%
2022/03/16	2	138.48	1	136.50	136.00	1	2,793	0.04%
2022/03/15	7	138.93	1	138.00	138.50	6	2,798	0.21%
2022/03/14	0.1	141.01	0	0.00	141.50	0.1	2,835	0.00%
2022/03/11	3	140.50	2	140.75	141.50	1	2,949	0.03%
2022/03/10	2	142.75	10	143.00	142.50	-8	2,981	-0.27%
2022/03/09	1	139.00	1	140.50	139.50	0	3,012	0.00%
2022/03/08	5	140.90	11	140.27	138.00	-6	3,068	-0.19%
2022/03/07	3	143.16	1	144.50	142.00	2	3,125	0.06%
2022/03/04	2	148.25	1	149.00	148.00	1	3,559	0.03%
2022/03/03	4	151.00	4	150.63	150.00	0	3,658	0.00%
2022/03/02	3	150.33	4	150.63	151.00	-1	3,710	-0.03%
2022/03/01	2.3	151.57	2	151.00	151.00	0.3	3,751	0.01%
2022/02/25	7	147.57	1	148.50	146.00	6	3,827	0.16%
2022/02/24	11	149.09	13	149.62	146.50	-2	3,894	-0.05%
2022/02/23	14	151.14	0	0.00	151.50	14	3,966	0.35%
2022/02/22	9.4	153.84	6	153.08	153.50	3.4	4,041	0.08%
2022/02/18	4	155.75	1	156.50	157.00	3	4,352	0.07%
2022/02/17	53	159.44	3	161.33	158.50	50	4,386	1.14%
2022/02/16	3	158.33	4	158.25	158.50	-1	4,434	-0.02%
2022/02/11	1	157.50	5	158.10	159.50	-4	4,542	-0.09%
2022/02/10	1	159.00	2	159.00	158.50	-1	4,635	-0.02%
2022/02/09	1	157.50	0	0.00	158.50	1	4,670	0.02%
2022/02/08	3	156.17	1	156.50	156.50	2	4,725	0.04%
2022/02/07	1	154.50	0	0.00	153.50	1	4,964	0.02%
2022/01/26	2.1	151.49	6	150.83	150.50	-3.9	5,156	-0.08%
2022/01/25	1.1	151.55	1	152.50	151.00	0.1	5,207	0.00%
2022/01/24	0	154.00	10	151.50	154.00	-10	5,208	-0.19%
2022/01/21	2	156.00	3	156.17	155.50	-1	5,227	-0.02%
2022/01/20	2	156.25	3	157.33	158.50	-1	5,272	-0.02%
2022/01/19	7	157.00	3	157.33	156.50	4	5,293	0.08%
2022/01/18	4.1	159.50	37	161.34	157.50	-32.9	5,301	-0.62%
2022/01/17	36	154.28	2	158.25	157.00	34	5,263	0.65%
2022/01/14	5	151.40	7	152.14	154.50	-2	5,266	-0.04%
2022/01/13	8.1	155.17	8	154.75	154.50	0.1	5,271	0.00%
2022/01/12	21	159.40	17	157.06	156.00	4	5,279	0.08%
2022/01/11	4.2	161.51	15	163.40	160.50	-10.8	5,269	-0.21%
2022/01/10	1	168.00	3	166.67	167.50	-2	5,210	-0.04%
2022/01/07	2.1	167.51	14	167.82	167.00	-11.9	5,231	-0.23%
2022/01/06	1.1	172.36	7	172.00	171.50	-5.9	5,233	-0.11%
2022/01/05	21	173.98	19	174.63	173.00	2	5,265	0.04%
2022/01/04	24	176.83	22.1	178.27	177.00	1.9	5,217	0.04%
2022/01/03	1	168.50	27	169.28	171.00	-26	4,972	-0.52%
2021/12/30	3	166.50	0	0.00	167.00	3	4,978	0.06%
2021/12/29	10	166.50	1	166.50	166.50	9	5,008	0.18%
2021/12/28	11	168.68	3	167.50	167.50	8	5,039	0.16%
2021/12/27	0	0.00	5	168.40	167.00	-5	5,057	-0.10%
2021/12/24	17.5	168.70	6	166.50	166.00	11.5	5,096	0.23%
2021/12/23	1	169.00	5	169.80	169.00	-4	5,131	-0.08%
2021/12/22	4.5	169.00	7	168.86	169.00	-2.5	5,181	-0.05%
2021/12/21	4	165.25	1	167.00	167.00	3	5,179	0.06%
2021/12/20	5.1	165.70	4	165.88	165.00	1.1	5,171	0.02%
2021/12/17	5	166.20	3.1	165.69	166.50	1.9	5,157	0.04%
2021/12/16	6	167.33	4	166.63	166.00	2	5,136	0.04%
2021/12/15	8	167.44	21	166.07	167.50	-13	5,114	-0.25%
2021/12/14	15	162.80	12	163.58	162.50	3	5,024	0.06%
2021/12/13	3	163.17	3	162.33	162.00	0	5,000	0.00%
2021/12/10	5	164.10	0	0.00	164.00	5	4,978	0.10%
2021/12/09	6	165.42	6	166.92	167.00	0	4,960	0.00%
2021/12/08	5	165.80	0	0.00	164.00	5	4,937	0.10%
2021/12/07	33.1	165.02	9	164.83	164.00	24.1	4,901	0.49%
2021/12/06	6	171.00	2	170.50	169.00	4	4,809	0.08%
2021/12/03	10	171.80	3	172.33	172.50	7	4,804	0.15%
2021/12/02	16.2	173.93	12	175.71	171.00	4.2	4,774	0.09%
2021/12/01	11	173.59	24	174.88	174.50	-13	4,705	-0.28%
2021/11/30	33	177.27	21	179.02	173.50	12	4,614	0.26%
2021/11/29	13	175.65	17	174.82	176.00	-4	4,155	-0.10%
2021/11/26	10	174.85	11	174.55	173.00	-1	4,068	-0.02%
2021/11/25	13	179.73	17	180.76	178.50	-4	4,027	-0.10%
2021/11/24	31	177.44	26.2	178.35	179.50	4.8	3,993	0.12%
2021/11/23	26.2	180.62	2.4	181.92	180.00	23.8	3,928	0.61%
2021/11/22	6	179.67	6	181.58	183.50	0	3,864	0.00%
2021/11/19	10.2	175.41	9.2	176.22	177.50	1	3,775	0.03%
2021/11/18	28	175.25	22	174.11	175.00	6	3,691	0.16%
2021/11/17	43	167.19	33	166.56	171.00	10	3,533	0.28%
2021/11/16	3.2	160.16	1	160.50	160.50	2.2	3,392	0.06%
2021/11/15	2	160.25	7	159.64	160.00	-5	3,437	-0.15%
2021/11/12	5	155.40	2	156.00	154.50	3	3,408	0.09%
2021/11/11	6.2	156.94	5	157.90	156.50	1.2	3,375	0.03%
2021/11/10	1	158.50	2	157.75	159.00	-1	3,368	-0.03%
2021/11/09	10	157.35	21	157.69	159.00	-11	3,360	-0.33%
2021/11/08	12.1	151.79	1	152.50	151.50	11.1	3,263	0.34%
2021/11/05	9.6	154.96	15	155.13	154.00	-5.4	3,245	-0.17%
2021/11/04	56.2	158.76	96	159.44	157.50	-39.8	3,204	-1.24%
2021/11/03	108.1	155.99	75	156.19	158.00	33.1	2,986	1.11%	大買/
2021/11/02	6.1	143.58	1	143.00	144.00	5.1	2,795	0.18%
2021/11/01	7	150.14	3	150.33	150.00	4	2,739	0.15%
2021/10/29	1.5	152.33	1	153.00	151.00	0.5	2,726	0.02%
2021/10/28	3.3	153.85	3.1	153.85	153.50	0.2	2,728	0.01%
2021/10/27	5	149.30	4	149.75	151.50	1	2,699	0.04%
2021/10/25	0	0.00	2	149.50	151.50	-2	2,686	-0.07%
2021/10/22	2	148.00	2	148.00	149.00	0	2,717	0.00%
2021/10/21	21	146.55	7	147.21	147.50	14	2,735	0.51%
2021/10/20	2	144.50	8	147.44	147.50	-6	2,728	-0.22%
2021/10/19	2	143.75	1	145.00	145.00	1	2,729	0.04%
2021/10/18	6	143.33	0	0.00	143.00	6	2,767	0.22%
2021/10/15	5	144.80	2	145.50	146.00	3	2,798	0.11%
2021/10/14	1.1	141.09	10	140.00	142.00	-8.9	2,803	-0.32%
2021/10/13	11	138.55	0.1	140.00	138.50	11	2,790	0.39%
2021/10/12	1	145.50	0	0.00	144.00	1	2,750	0.04%
2021/10/08	3	149.49	2	151.00	148.00	1	2,757	0.04%
2021/10/07	2	148.00	4	149.63	150.00	-2	2,769	-0.07%
2021/10/06	1	144.50	1	143.50	143.50	0	2,748	0.00%
2021/10/05	3	147.33	2	148.75	149.00	1	2,729	0.04%
2021/10/04	3	150.00	1	147.00	146.00	2	2,731	0.07%
2021/10/01	3	152.48	2	149.00	149.50	1	2,788	0.04%
2021/09/30	7	153.00	5	153.10	153.00	2	2,839	0.07%
2021/09/29	1	153.00	3	153.67	155.00	-2	2,848	-0.07%
2021/09/28	4	159.50	1	158.00	158.00	3	2,819	0.11%
2021/09/27	1	165.00	0	0.00	163.50	1	2,851	0.04%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	1.1	168.32	0	0.00	165.50	1.1	3,165	0.03%
2021/09/22	4	166.13	0	0.00	165.00	4	3,268	0.12%
2021/09/17	0	0.00	1	168.00	170.50	-1	3,270	-0.03%
2021/09/15	10	168.00	3	167.50	167.50	7	3,294	0.21%
2021/09/13	2	173.50	1	174.00	172.50	1	3,344	0.03%
2021/09/09	1	173.50	3	174.33	174.00	-2	3,462	-0.06%
2021/09/08	1	178.00	13	174.58	175.00	-12	3,557	-0.34%
2021/09/07	0	0.00	5.3	179.50	178.50	-5.3	3,636	-0.15%
2021/09/06	1	181.00	3	181.33	179.50	-2	3,797	-0.05%
2021/09/03	0	0.00	2	182.25	182.00	-2	3,848	-0.05%
2021/09/02	10.1	185.04	0	0.00	181.00	10.1	3,903	0.26%
2021/09/01	2	183.75	8	183.94	186.50	-6	3,923	-0.15%
2021/08/31	7	180.36	0	0.00	180.50	7	3,923	0.18%
2021/08/27	2	190.00	7	187.86	189.00	-5	3,972	-0.13%
2021/08/26	8	186.63	6	187.42	185.00	2	3,958	0.05%
2021/08/25	0	0.00	3	186.67	188.50	-3	4,002	-0.07%
2021/08/24	5	183.90	6	185.58	182.50	-1	4,038	-0.02%
2021/08/23	2	181.25	6	182.08	183.00	-4	4,131	-0.10%
2021/08/20	15	178.00	13	178.42	178.00	2	4,185	0.05%
2021/08/19	5	180.30	3	182.00	177.00	2	4,218	0.05%
2021/08/18	3	183.17	10	183.00	190.00	-7	4,193	-0.17%
2021/08/17	6.3	185.66	1	187.50	183.50	5.3	4,289	0.12%
2021/08/16	6	186.33	6	186.42	188.00	0	4,359	0.00%
2021/08/13	8.1	189.07	4	191.00	188.00	4.1	4,494	0.09%
2021/08/12	4	195.00	5	195.90	195.00	-1	4,504	-0.02%
2021/08/11	4.1	194.70	1	195.50	194.50	3.1	4,575	0.07%
2021/08/10	1.3	199.00	0	0.00	197.50	1.3	4,678	0.03%
2021/08/09	1.1	203.52	1	201.00	201.00	0.1	4,792	0.00%
2021/08/06	12	204.13	6	205.25	204.50	6	4,976	0.12%
2021/08/05	1	209.50	1	207.00	208.00	0	5,084	0.00%
2021/08/04	0	0.00	0	207.00	206.00	0	5,323	0.00%
2021/08/03	1.3	207.00	0	0.00	206.50	1.3	5,482	0.02%
2021/08/02	0	0.00	10	203.75	209.00	-10	5,536	-0.18%
2021/07/30	5.5	200.64	8	203.63	200.00	-2.5	5,638	-0.04%
2021/07/29	1	203.00	3	204.83	204.50	-2	5,703	-0.04%
2021/07/28	10.4	199.05	21	201.45	203.50	-10.7	5,801	-0.18%
2021/07/27	8	208.81	11	210.82	205.50	-3	5,906	-0.05%
2021/07/26	0.3	208.50	2	210.25	209.50	-1.7	5,999	-0.03%
2021/07/23	8	210.06	1	209.00	209.00	7	6,005	0.12%
2021/07/22	6	213.00	11	211.18	210.50	-5	6,007	-0.08%
2021/07/21	6	207.50	5	207.50	205.00	1	5,973	0.02%
2021/07/20	4.7	207.28	0	0.00	206.50	4.7	5,962	0.08%
2021/07/19	4.1	210.86	3	211.67	211.00	1.1	5,973	0.02%
2021/07/16	3.2	213.40	0	0.00	214.00	3.2	6,002	0.05%
2021/07/15	9.5	215.54	5	218.00	215.50	4.5	6,041	0.07%
2021/07/14	14.2	214.90	14	216.32	214.50	0.2	6,130	0.00%
2021/07/13	5.6	214.60	7	216.21	213.00	-1.4	6,161	-0.02%
2021/07/12	0.6	213.00	0	0.00	211.50	0.6	6,178	0.01%
2021/07/09	1	211.00	0	0.00	211.00	1	6,205	0.02%
2021/07/08	9.1	214.33	4	213.50	213.50	5.1	6,299	0.08%
2021/07/07	8.3	217.72	7	220.29	218.00	1.3	6,299	0.02%
2021/07/06	5.6	216.77	6	216.25	216.00	-0.5	6,251	-0.01%
2021/07/05	3	212.67	0	0.00	212.00	3	6,294	0.05%
2021/07/02	8.1	210.51	0.2	211.00	211.00	7.9	6,464	0.12%
2021/07/01	16.3	218.66	2.2	215.41	214.00	14.1	6,527	0.22%
2021/06/30	2.2	224.14	20	222.37	227.50	-17.8	6,425	-0.28%
2021/06/29	20.5	217.27	5	218.20	213.50	15.5	6,349	0.24%
2021/06/28	2.3	213.21	0	0.00	213.00	2.3	6,298	0.04%
2021/06/25	0	0.00	11.2	212.29	212.50	-11.2	6,372	-0.18%
2021/06/24	0.4	211.95	3	213.00	211.00	-2.6	6,402	-0.04%
2021/06/23	13.3	208.43	11	210.55	212.00	2.3	6,544	0.03%
2021/06/22	5.3	208.89	6	210.17	206.00	-0.7	6,625	-0.01%
2021/06/21	7.5	207.65	9	208.44	207.00	-1.5	6,642	-0.02%
2021/06/18	15.6	215.97	0	0.00	213.50	15.6	6,653	0.23%
2021/06/17	1.1	218.36	1.2	213.75	217.00	-0.1	6,663	0.00%
2021/06/16	5.4	214.53	2.1	214.48	212.50	3.3	6,656	0.05%
2021/06/15	8	216.00	18	214.22	218.00	-10	6,683	-0.15%
2021/06/11	6.6	208.09	9	209.17	207.00	-2.5	6,593	-0.04%
2021/06/10	0.1	207.00	7	206.86	207.50	-6.9	6,805	-0.10%
2021/06/09	7	204.07	2	205.50	205.50	5	6,867	0.07%
2021/06/08	5	203.00	2	203.50	203.00	3	7,029	0.04%
2021/06/07	2.3	199.00	2	199.50	199.50	0.3	7,359	0.00%
2021/06/04	3.1	201.19	0	0.00	202.00	3.1	7,451	0.04%
2021/06/03	5	204.50	6.1	206.42	206.00	-1.1	7,585	-0.01%
2021/06/02	8.3	208.73	4	206.50	204.50	4.3	7,708	0.06%
2021/06/01	7	209.00	12	211.33	210.50	-5	7,761	-0.06%
2021/05/31	21	209.21	19	210.68	210.00	2	7,814	0.03%
2021/05/28	1	207.50	9	205.83	207.50	-8	7,883	-0.10%
2021/05/27	7	201.93	0	0.00	201.00	7	7,949	0.09%
2021/05/26	11	203.00	8	205.00	205.50	3	8,207	0.04%
2021/05/25	1.2	200.21	15	202.83	204.50	-13.8	8,404	-0.16%
2021/05/24	1.1	190.55	7	194.72	198.50	-5.9	8,596	-0.07%
2021/05/21	23	194.89	22	198.00	192.00	1	8,846	0.01%
2021/05/20	3	193.00	0	0.00	189.50	3	9,074	0.03%
2021/05/19	9.4	189.27	10	191.90	192.50	-0.6	9,315	-0.01%
2021/05/18	11	190.86	7	191.71	194.50	4	9,625	0.04%
2021/05/17	7.3	184.69	11	185.68	184.00	-3.7	9,952	-0.04%
2021/05/14	20.3	201.34	13.4	202.66	195.00	6.9	9,886	0.07%
2021/05/13	5.4	190.19	10	190.45	191.50	-4.6	9,736	-0.05%
2021/05/12	25	198.78	15.5	198.49	190.00	9.6	9,752	0.10%
2021/05/11	7.3	207.19	49	209.04	205.00	-41.7	9,599	-0.43%
2021/05/10	16	223.94	4	226.63	222.00	12	9,569	0.13%
2021/05/07	12.1	229.21	11	226.50	231.00	1.1	9,587	0.01%
2021/05/06	5.1	216.80	3	218.00	218.00	2.1	9,553	0.02%
2021/05/05	14	220.89	1.1	221.09	214.00	12.9	9,563	0.14%
2021/05/04	10	228.15	4	226.38	224.00	6	9,753	0.06%
2021/05/03	14	234.18	12.1	231.01	228.50	1.9	9,876	0.02%
2021/04/29	5	244.50	5	246.50	242.50	0	9,839	0.00%
2021/04/28	3	244.33	3	245.50	244.00	0	9,898	0.00%
2021/04/27	6	245.83	7	247.93	246.00	-1	10,010	-0.01%
2021/04/26	6	245.25	9	246.44	244.50	-3	10,064	-0.03%
2021/04/23	7	245.21	7	244.64	244.00	0	10,141	0.00%
2021/04/22	13	245.04	3	245.33	240.50	10	10,322	0.10%
2021/04/21	7	249.00	5	249.60	248.00	2	10,562	0.02%
2021/04/20	39	255.77	6.7	252.59	251.50	32.3	10,762	0.30%
2021/04/19	17	248.76	7.4	248.31	250.00	9.6	10,855	0.09%
2021/04/16	7	244.00	17	246.47	246.50	-10	11,082	-0.09%
2021/04/15	6	242.00	8	244.19	245.00	-2	11,601	-0.02%
2021/04/14	14.1	240.72	21	245.64	243.00	-6.9	11,708	-0.06%
2021/04/13	18	249.19	9	250.89	246.50	9	11,803	0.08%
2021/04/12	4	251.13	2	251.75	250.50	2	11,900	0.02%
2021/04/09	22	255.82	18	255.83	254.50	4	11,928	0.03%
2021/04/08	14	262.32	7.1	263.55	261.00	6.9	11,979	0.06%
2021/04/07	28	257.86	65	257.18	259.50	-37	11,879	-0.31%
2021/04/06	6	255.17	2	255.00	255.50	4	11,910	0.03%
2021/04/01	1.1	248.68	3.5	249.50	253.50	-2.4	11,983	-0.02%
2021/03/31	7	251.00	4	251.25	249.50	3	12,063	0.02%
2021/03/30	9	254.83	9	255.78	253.50	0	12,483	0.00%
2021/03/29	4	252.13	3	252.17	251.50	1	12,555	0.01%
2021/03/26	74	249.14	50	250.06	252.50	24	12,624	0.19%
2021/03/25	13.3	244.16	12	243.83	241.50	1.3	12,686	0.01%
2021/03/24	14	248.00	11	249.77	248.00	3	12,729	0.02%
2021/03/23	8	251.31	5	249.30	249.00	3	12,952	0.02%
2021/03/22	5	249.50	5	249.60	253.00	0	13,122	0.00%
2021/03/19	3.1	246.34	1.1	248.00	249.00	2	13,449	0.01%
2021/03/18	19.3	252.24	11	252.50	252.00	8.3	13,616	0.06%
2021/03/17	10	258.60	10	257.40	255.50	0	14,218	0.00%
2021/03/16	38.6	263.17	44.3	262.69	259.00	-5.7	15,136	-0.04%
2021/03/15	6	255.25	19	256.23	259.00	-13	15,560	-0.08%
2021/03/12	26.3	256.89	21	258.40	254.00	5.3	15,567	0.03%
2021/03/11	29	254.69	56.1	255.13	258.00	-27.1	15,712	-0.17%
2021/03/10	15	240.03	5	242.30	238.50	10	15,488	0.06%
2021/03/09	44	241.15	26	241.19	242.00	18	15,556	0.12%
2021/03/08	12	246.00	10	248.05	240.50	2	15,530	0.01%
2021/03/05	20.1	251.23	13	252.46	249.00	7.1	15,774	0.05%
2021/03/04	21	255.74	7	255.64	254.00	14	15,815	0.09%
2021/03/03	6.3	257.10	12.1	255.94	260.50	-5.8	15,784	-0.04%
2021/03/02	20	258.08	4	260.88	251.00	16	15,690	0.10%
2021/02/26	101.3	258.64	31	261.31	254.00	70.3	15,887	0.44%	大買/
2021/02/25	71.3	272.45	9.1	275.57	269.00	62.2	15,906	0.39%
2021/02/24	39	280.68	29.5	277.09	271.50	9.5	15,768	0.06%
2021/02/23	49	279.18	58.1	282.79	289.00	-9.1	15,814	-0.06%
2021/02/22	20	277.65	46.2	279.51	279.00	-26.2	15,578	-0.17%
2021/02/19	48.7	259.16	59.1	261.57	265.00	-10.4	15,256	-0.07%
2021/02/18	34.3	258.80	37.2	261.39	255.50	-2.9	15,043	-0.02%
2021/02/17	69	252.51	108.3	252.43	259.50	-39.3	14,819	-0.26%	大賣/
2021/02/05	2	236.25	7	235.93	236.00	-5	14,448	-0.03%
2021/02/04	48	232.44	9	235.44	232.50	39	14,569	0.27%
2021/02/03	12	233.67	130.1	235.99	237.00	-118.1	14,672	-0.81%	大賣/鉅額交易
2021/02/02	10	231.55	15	232.73	232.50	-5	14,724	-0.03%
2021/02/01	12.1	221.29	20	223.70	229.00	-7.9	14,787	-0.05%
2021/01/29	53.1	226.75	0	0.00	220.50	53.1	14,800	0.36%
2021/01/28	12.3	228.45	3	228.83	227.00	9.3	14,910	0.06%
2021/01/27	8	232.56	7	232.86	233.00	1	15,379	0.01%
2021/01/26	65	233.85	8	239.75	232.00	57	15,864	0.36%
2021/01/25	16	235.25	88	237.89	239.00	-72	15,610	-0.46%
2021/01/22	5	228.50	12	231.46	231.50	-7	15,424	-0.05%
2021/01/21	12.1	227.37	16	227.28	228.00	-3.9	15,383	-0.03%
2021/01/20	23.1	229.60	15	229.33	225.50	8.1	15,360	0.05%
2021/01/19	14	234.96	12	234.96	234.50	2	15,332	0.01%
2021/01/18	12.1	228.59	20	231.05	233.50	-8	15,348	-0.05%
2021/01/15	85	234.36	13.1	235.05	232.00	71.9	15,245	0.47%
2021/01/14	76.1	232.32	76	237.91	240.00	0.1	15,066	0.00%
2021/01/13	11	237.14	105	238.86	238.50	-94	14,801	-0.64%	大賣/
2021/01/12	37	234.57	24	236.50	232.50	13	14,567	0.09%
2021/01/11	22	242.50	22.7	243.45	242.00	-0.7	14,368	-0.01%
2021/01/08	27.1	240.52	142	237.05	238.50	-114.9	14,159	-0.81%	大賣/鉅額交易
2021/01/07	4	228.88	16	229.25	230.50	-12	13,599	-0.09%
2021/01/06	76	228.25	29.1	228.44	224.00	46.9	13,473	0.35%
2021/01/05	35	233.04	26	235.08	233.00	9	13,324	0.07%
2021/01/04	46	229.51	33	231.12	230.00	13	13,194	0.10%
2020/12/31	23.1	230.35	12	230.17	230.50	11.1	13,151	0.08%
2020/12/30	18	225.86	22	227.14	228.50	-4	13,011	-0.03%
2020/12/29	10	224.05	24	223.17	224.50	-14	12,945	-0.11%
2020/12/28	51	221.35	30	221.90	222.50	21	12,863	0.16%
2020/12/25	15	224.93	6	225.08	223.00	9	12,777	0.07%
2020/12/24	96	230.31	90	232.50	227.00	6	12,763	0.05%
2020/12/23	11	217.55	13	219.42	220.50	-2	12,322	-0.02%
2020/12/22	54.1	216.29	5	217.40	215.50	49.1	12,237	0.40%
2020/12/21	66	219.55	79	222.86	221.50	-13	12,204	-0.11%
2020/12/18	97.1	224.94	35	225.04	222.50	62.1	12,012	0.52%
2020/12/17	118	224.91	119	230.16	230.00	-1	11,871	-0.01%	大買/大賣/
2020/12/16	15	231.53	87	230.28	230.50	-72	11,616	-0.62%
2020/12/15	50	228.56	102.5	231.73	223.00	-52.5	11,399	-0.46%	大賣/
2020/12/14	70	239.56	29.1	240.84	237.50	40.9	11,035	0.37%
2020/12/11	129.1	240.76	150	241.34	242.00	-20.9	10,796	-0.19%	大買/大賣/
2020/12/10	121.1	235.80	92.1	236.59	235.00	29	10,109	0.29%	大買/
2020/12/09	30.6	222.04	180	220.26	230.00	-149.4	9,196	-1.62%	大賣/鉅額交易
2020/12/08	35.1	209.58	36	209.82	209.50	-0.9	8,527	-0.01%
2020/12/07	31	210.45	41	208.90	208.50	-10	8,444	-0.12%
2020/12/04	4	201.75	24.1	201.98	203.00	-20.1	8,179	-0.25%
2020/12/03	6.1	200.96	46	200.35	201.50	-39.9	8,149	-0.49%
2020/12/02	42	199.23	15	199.00	199.00	27	7,986	0.34%
2020/12/01	20	200.23	21	201.24	202.00	-1	7,892	-0.01%
2020/11/30	45	194.49	7	195.00	194.50	38	7,538	0.50%
2020/11/27	16	191.78	7	190.93	192.00	9	7,410	0.12%
2020/11/26	7	188.00	4	187.75	188.50	3	7,376	0.04%
2020/11/25	31	188.03	29	187.05	184.50	2	7,356	0.03%
2020/11/24	30	194.07	47	195.91	191.50	-17	7,075	-0.24%
2020/11/23	11	192.95	3	192.00	193.50	8	6,789	0.12%
2020/11/20	43	194.43	39	195.00	191.50	4	6,696	0.06%
2020/11/19	4	188.88	7	189.50	189.00	-3	6,377	-0.05%
2020/11/18	4	187.50	14	187.75	187.50	-10	6,377	-0.16%
2020/11/17	10.1	187.74	11	188.82	187.00	-0.9	6,428	-0.01%
2020/11/16	11	188.23	16	189.03	188.00	-5	6,612	-0.08%
2020/11/13	5	184.50	5.2	185.85	187.00	-0.2	6,632	0.00%
2020/11/12	25	187.40	21	186.83	185.00	4	6,658	0.06%
2020/11/11	9	185.56	21	185.64	186.00	-12	6,606	-0.18%
2020/11/10	28	182.73	26	182.96	182.00	2	6,482	0.03%
2020/11/09	4	181.63	9	182.33	182.50	-5	6,362	-0.08%
2020/11/06	26	179.54	22	180.55	178.00	4	6,352	0.06%
2020/11/05	31	178.77	26	180.83	179.00	5	6,388	0.08%
2020/11/04	71	180.75	61	180.80	181.00	10	6,223	0.16%
2020/11/03	59	174.18	71	175.44	181.50	-12	5,801	-0.21%
2020/11/02	3	164.17	0	0.00	165.00	3	5,313	0.06%
2020/10/30	11	164.09	1	164.00	163.50	10	5,458	0.18%
2020/10/29	1	160.00	5	160.30	162.00	-4	5,439	-0.07%
2020/10/28	5	163.20	5	164.70	163.50	0	5,538	0.00%
2020/10/27	16	163.94	2	163.75	165.00	14	5,539	0.25%
2020/10/26	10	164.50	13	164.73	166.50	-3	5,445	-0.06%
2020/10/23	0	0.00	1	161.00	161.50	-1	5,402	-0.02%
2020/10/21	1	162.00	2	163.25	161.50	-1	5,600	-0.02%
2020/10/20	0	0.00	0.4	162.00	161.50	-0.4	5,642	-0.01%
2020/10/19	0	0.00	1	163.00	162.00	-1	5,724	-0.02%
2020/10/16	3	161.50	2	163.25	161.00	1	5,802	0.02%
2020/10/15	1	159.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	3	161.50	4	161.13	161.00	-1	5,790	-0.02%
2020/10/13	5	162.40	1	162.50	162.00	4	5,807	0.07%
2020/10/12	0	0.00	9	159.33	159.50	-9	5,768	-0.16%
2020/10/08	1	161.50	0	0.00	161.00	1	5,769	0.02%
2020/10/07	4	159.63	1	159.50	159.00	3	5,777	0.05%
2020/10/06	4	157.88	2	160.00	159.50	2	5,807	0.03%
2020/10/05	1	154.00	3	154.00	156.50	-2	5,843	-0.03%
2020/09/30	2	154.50	2	154.25	154.50	0	5,814	0.00%
2020/09/29	15	151.90	3	153.17	151.00	12	5,853	0.20%
2020/09/28	1.1	148.24	0	0.00	148.50	1.1	5,887	0.02%
2020/09/25	1	145.00	0	0.00	146.00	1	5,970	0.02%
2020/09/24	3.4	151.73	1	152.50	149.00	2.4	5,947	0.04%
2020/09/23	3.1	157.50	3	157.17	157.00	0.1	5,876	0.00%
2020/09/22	2	158.75	1	160.00	158.50	1	5,928	0.02%
2020/09/21	0	0.00	1	163.50	161.00	-1	6,127	-0.02%
2020/09/18	1	164.50	0	0.00	164.50	1	6,246	0.02%
2020/09/17	1	164.00	0	0.00	164.00	1	6,368	0.02%
2020/09/16	5	162.00	0	0.00	163.00	5	6,435	0.08%
2020/09/15	2	163.75	7	163.14	163.00	-5	6,521	-0.08%
2020/09/14	15	164.53	9	163.83	165.00	6	6,601	0.09%
2020/09/11	0	0.00	1	160.00	160.00	-1	6,582	-0.02%
2020/09/10	2	160.00	0	0.00	159.50	2	6,679	0.03%
2020/09/08	1	157.00	1	160.50	160.00	0	6,772	0.00%
2020/09/07	2	157.25	0	0.00	156.50	2	6,783	0.03%
2020/09/04	4	158.75	2	159.50	159.00	2	6,895	0.03%
2020/09/02	6	161.00	6	160.67	160.50	0	6,998	0.00%
2020/09/01	3	158.83	2	160.50	161.50	1	7,127	0.01%
2020/08/31	6	162.00	5	160.00	160.00	1	7,378	0.01%
2020/08/28	2	162.25	1	162.50	163.00	1	7,790	0.01%
2020/08/27	1	163.50	3	165.00	163.00	-2	7,905	-0.03%
2020/08/26	1	162.50	2	163.25	163.50	-1	7,954	-0.01%
2020/08/25	1.1	163.14	2	164.00	163.50	-0.9	8,056	-0.01%
2020/08/24	10	163.45	7	163.29	162.50	3	8,121	0.04%
2020/08/21	7	163.79	13	163.35	165.00	-6	8,124	-0.07%
2020/08/20	21	162.90	16	161.69	161.50	5	8,160	0.06%
2020/08/19	14	177.64	9	179.50	176.00	5	8,130	0.06%
2020/08/18	7	184.50	10	183.80	184.00	-3	8,084	-0.04%
2020/08/17	6	184.42	5	184.20	183.50	1	8,076	0.01%
2020/08/14	2	179.50	6	181.08	181.50	-4	8,029	-0.05%
2020/08/13	8	180.81	8	180.69	179.00	0	8,198	0.00%
2020/08/12	3	181.33	13	181.65	182.00	-10	8,302	-0.12%
2020/08/11	29	180.28	13	180.23	179.00	16	8,376	0.19%
2020/08/10	3	176.00	2	177.00	176.00	1	8,391	0.01%
2020/08/07	13	180.73	20	181.35	179.00	-7	8,543	-0.08%
2020/08/06	12	179.54	9	179.22	178.50	3	8,603	0.03%
2020/08/05	24	183.52	31	183.97	184.50	-7	8,766	-0.08%
2020/08/04	5	180.30	5	179.80	181.00	0	8,672	0.00%
2020/08/03	6	181.42	4	181.13	180.00	2	8,730	0.02%
2020/07/31	2	176.50	4	175.50	175.50	-2	8,734	-0.02%
2020/07/30	0	0.00	2	176.75	177.00	-2	8,851	-0.02%
2020/07/29	3	174.33	2	173.50	174.00	1	9,332	0.01%
2020/07/28	5	177.70	5	181.60	175.00	0	9,540	0.00%
2020/07/27	3	176.83	6	181.83	181.50	-3	9,628	-0.03%
2020/07/24	9	178.67	4	177.63	177.00	5	9,761	0.05%
2020/07/23	9	181.39	8	181.06	180.00	1	10,102	0.01%
2020/07/22	2	182.50	7	182.86	185.00	-5	10,574	-0.05%
2020/07/21	8	180.00	1	180.50	179.00	7	10,873	0.06%
2020/07/20	0	0.00	3	174.67	177.00	-3	11,391	-0.03%
2020/07/17	1	179.50	5	176.60	176.00	-4	11,964	-0.03%
2020/07/16	1	178.00	0.6	179.00	177.50	0.5	12,172	0.00%
2020/07/15	3	180.00	3	180.33	177.50	0	12,433	0.00%
2020/07/14	2.2	179.68	3	178.17	178.00	-0.8	12,817	-0.01%
2020/07/13	1	181.00	4	181.75	181.50	-3	13,201	-0.02%
2020/07/10	7	178.93	5	179.00	178.50	2	13,593	0.01%
2020/07/09	18	182.00	1	182.00	182.00	17	13,630	0.12%
2020/07/08	13	185.31	0	0.00	184.50	13	13,662	0.10%
2020/07/07	25	184.92	25	184.90	183.50	0	13,673	0.00%
2020/07/06	4	181.88	9	179.72	182.50	-5	13,995	-0.04%
2020/07/03	4	180.88	2	179.25	179.00	2	14,388	0.01%
2020/07/02	4	180.88	8	180.56	181.00	-4	14,620	-0.03%
2020/07/01	5	180.40	4	180.63	179.00	1	14,870	0.01%
2020/06/30	21	178.14	8	179.31	179.00	13	14,917	0.09%
2020/06/29	8	183.94	0	0.00	184.00	8	14,871	0.05%
2020/06/24	32	187.67	6	189.00	188.50	26	14,940	0.17%
2020/06/23	66	189.15	12	189.58	189.50	54	15,073	0.36%
2020/06/22	18	187.69	16	187.47	187.00	2	15,190	0.01%
2020/06/19	12	190.04	10	190.85	187.00	2	15,381	0.01%
2020/06/18	2	188.25	5	188.50	190.00	-3	15,488	-0.02%
2020/06/17	33	187.94	25	187.54	187.50	8	15,610	0.05%
2020/06/16	1	187.50	12	189.50	189.50	-11	15,707	-0.07%
2020/06/15	16	187.00	10	186.15	184.50	6	15,896	0.04%
2020/06/12	12	185.46	6	187.50	188.00	6	16,091	0.04%
2020/06/11	23	192.48	19	191.16	189.50	4	16,390	0.02%
2020/06/10	6	198.00	3	198.17	196.50	3	16,600	0.02%
2020/06/09	1	199.50	4	197.63	197.50	-3	16,865	-0.02%
2020/06/08	17	197.71	9.3	198.86	197.00	7.7	17,158	0.04%
2020/06/05	16	200.69	6	199.25	198.50	10	17,252	0.06%
2020/06/04	34	201.74	48	200.81	206.00	-14	17,272	-0.08%
2020/06/03	18	194.06	13	193.35	194.50	5	17,049	0.03%
2020/06/02	6	191.92	0	0.00	190.00	6	17,052	0.04%
2020/06/01	2	190.25	12	190.96	192.50	-10	17,151	-0.06%
2020/05/29	7	187.14	7	189.43	187.00	0	17,327	0.00%
2020/05/28	17	190.32	3	190.83	187.50	14	17,442	0.08%
2020/05/27	1	191.00	10	191.20	191.00	-9	17,657	-0.05%
2020/05/26	25	191.92	22	193.73	188.00	3	17,910	0.02%
2020/05/25	5	182.70	6	185.83	188.00	-1	18,219	-0.01%
2020/05/22	11	184.77	3	184.00	184.00	8	18,793	0.04%
2020/05/21	5	190.10	1	188.00	190.00	4	18,843	0.02%
2020/05/20	28	191.46	11	191.73	189.00	17	18,938	0.09%
2020/05/19	16	190.28	36	187.54	190.50	-20	18,858	-0.11%
2020/05/18	27	183.06	20	185.53	183.00	7	18,940	0.04%
2020/05/15	12	189.50	18	190.11	189.00	-6	19,093	-0.03%
2020/05/14	14	194.21	6	191.67	189.00	8	19,045	0.04%
2020/05/13	17	195.29	28	196.38	199.50	-11	19,036	-0.06%
2020/05/12	17	198.59	9	199.17	197.50	8	19,007	0.04%
2020/05/11	5.2	205.48	3	206.50	205.00	2.2	18,959	0.01%
2020/05/08	2	204.25	3	203.83	203.50	-1	19,158	-0.01%
2020/05/07	9	207.22	9	207.22	207.00	0	19,294	0.00%
2020/05/06	11	207.41	10	207.50	207.50	1	19,312	0.01%
2020/05/05	55.1	213.98	55	213.62	207.50	0.1	19,402	0.00%
2020/05/04	12.1	203.18	21	205.55	209.00	-8.9	19,276	-0.05%
2020/04/30	1	214.00	4.2	214.55	213.00	-3.2	19,328	-0.02%
2020/04/29	4	213.25	7	213.71	211.00	-3	19,352	-0.02%
2020/04/28	72	216.34	32	216.52	213.50	40	19,384	0.21%
2020/04/27	64	214.25	42	215.70	215.00	22	19,184	0.11%
2020/04/24	92	206.13	98	207.42	207.50	-6	18,697	-0.03%
2020/04/23	156	209.26	116	207.52	205.00	40	18,434	0.22%	大買/大賣/
2020/04/22	84	198.24	112	198.81	211.00	-28	18,035	-0.16%	大賣/
2020/04/21	78	195.47	46	194.86	192.00	32	17,693	0.18%
2020/04/20	31	198.50	42	198.00	200.00	-11	17,741	-0.06%
2020/04/17	47	199.01	18.1	199.14	193.50	28.9	17,751	0.16%
2020/04/16	34	199.69	44	199.63	199.00	-10	17,530	-0.06%
2020/04/15	60	192.57	71	194.40	198.00	-11	17,374	-0.06%
2020/04/14	0	0.00	7.1	180.01	180.00	-7.1	17,456	-0.04%
2020/04/13	3.1	176.81	6	175.33	174.50	-2.9	17,915	-0.02%
2020/04/10	6	180.83	8	182.19	180.00	-2	18,155	-0.01%
2020/04/09	31	185.32	18	185.50	181.00	13	18,667	0.07%
2020/04/08	23	176.04	22	177.73	185.00	1	18,527	0.01%
2020/04/07	38.1	169.17	31	169.77	168.50	7.1	18,612	0.04%
2020/04/06	8	164.94	10	164.85	166.50	-2	18,729	-0.01%
2020/04/01	2	162.50	5	159.70	162.50	-3	18,774	-0.02%
2020/03/31	9	162.06	3	161.67	161.00	6	18,878	0.03%
2020/03/30	3	156.17	5	158.80	162.00	-2	19,090	-0.01%
2020/03/27	16	164.81	15	167.03	160.50	1	19,672	0.01%
2020/03/26	12	161.38	25	160.82	164.50	-13	19,550	-0.07%
2020/03/25	13	164.42	6	165.33	164.00	7	19,704	0.04%
2020/03/24	11	156.27	40.1	156.80	159.00	-29.1	19,454	-0.15%
2020/03/23	1	138.00	9	140.06	146.50	-8	19,318	-0.04%
2020/03/20	2	140.00	9	140.61	143.50	-7	19,226	-0.04%
2020/03/19	24.2	134.96	7	132.43	130.50	17.2	19,156	0.09%
2020/03/18	14.1	150.89	2	152.00	144.50	12.1	18,968	0.06%
2020/03/17	39	152.79	29	152.57	150.00	10	18,798	0.05%
2020/03/16	26.1	163.58	35	168.37	156.50	-8.9	18,542	-0.05%
2020/03/13	39	163.05	15	164.57	168.00	24	18,267	0.13%
2020/03/12	8	186.13	9	184.11	178.50	-1	18,186	-0.01%
2020/03/11	10.2	203.65	1	208.00	197.00	9.2	18,095	0.05%
2020/03/10	6	198.67	8	199.13	206.00	-2	17,973	-0.01%
2020/03/09	3	199.17	3.4	202.35	198.50	-0.4	17,818	0.00%
2020/03/06	5	209.40	4	209.88	209.00	1	17,862	0.01%
2020/03/05	9	212.11	0	0.00	214.00	9	17,826	0.05%
2020/03/04	3	213.83	3	210.17	210.50	0	17,700	0.00%
2020/03/03	27	224.20	26	224.58	217.00	1	17,473	0.01%
2020/03/02	19	216.16	17	218.41	218.00	2	17,411	0.01%
2020/02/27	76	221.20	79	229.59	213.00	-3	17,278	-0.02%
2020/02/26	89	233.19	40	236.23	228.50	49	16,976	0.29%
2020/02/25	52	249.35	64	247.82	248.50	-12	16,459	-0.07%
2020/02/24	2	236.25	8	238.56	241.00	-6	15,814	-0.04%
2020/02/21	15	239.73	24	238.67	239.50	-9	15,703	-0.06%
2020/02/20	14	236.57	28	237.73	236.50	-14	15,544	-0.09%
2020/02/19	20	235.05	21	233.26	235.00	-1	15,441	-0.01%
2020/02/18	51	239.91	22	243.84	235.00	29	15,240	0.19%
2020/02/17	15	239.17	5	239.80	239.00	10	15,009	0.07%
2020/02/14	2	238.00	12	240.04	242.00	-10	15,180	-0.07%
2020/02/13	10	241.45	2	240.50	235.50	8	15,116	0.05%
2020/02/12	19	243.24	13	241.31	242.50	6	15,200	0.04%
2020/02/11	53	238.70	66	238.43	241.00	-13	15,113	-0.09%
2020/02/10	53	229.75	47	228.70	228.50	6	14,959	0.04%
2020/02/07	12	235.92	5	236.60	235.00	7	14,822	0.05%
2020/02/06	6	238.50	16	240.81	238.50	-10	14,716	-0.07%
2020/02/05	48	239.25	18	239.78	234.50	30	14,526	0.21%
2020/02/04	14	228.86	13	233.08	236.00	1	14,414	0.01%
2020/02/03	3	211.67	5	212.50	216.50	-2	14,334	-0.01%
2020/01/31	15	207.03	14	209.75	210.50	1	14,243	0.01%
2020/01/30	9	210.72	13	212.19	209.00	-4	14,090	-0.03%
2020/01/20	3	231.17	2	230.75	232.00	1	13,931	0.01%
2020/01/17	20	231.58	22	230.23	229.50	-2	13,978	-0.01%
2020/01/16	9	233.50	10	234.40	233.50	-1	13,967	-0.01%
2020/01/15	23	234.22	10	236.35	229.50	13	13,882	0.09%
2020/01/14	29	235.57	30	237.12	236.00	-1	13,684	-0.01%
2020/01/13	30	225.37	35	224.91	227.50	-5	13,517	-0.04%
2020/01/10	6	233.17	18	234.11	232.50	-12	13,301	-0.09%
2020/01/09	22	238.39	20	241.35	236.50	2	13,192	0.02%
2020/01/08	54	227.24	51.1	229.87	236.00	2.9	13,095	0.02%
2020/01/07	57	234.51	45	235.54	235.00	12	12,912	0.09%
2020/01/06	41	254.15	27	256.69	252.50	14	12,570	0.11%
2020/01/03	48	254.26	69	254.20	255.50	-21	12,538	-0.17%
2020/01/02	37	239.62	22	238.52	239.50	15	12,203	0.12%
2019/12/31	38	235.04	38	237.50	239.00	0	12,072	0.00%
2019/12/30	21	228.14	31	227.71	230.00	-10	11,647	-0.09%
2019/12/27	9	215.61	8	216.25	219.00	1	11,373	0.01%
2019/12/26	13	211.15	7	211.93	208.50	6	11,297	0.05%
2019/12/25	24	211.40	49	211.64	211.50	-25	11,741	-0.21%
2019/12/24	70	202.36	80	200.41	208.00	-10	11,801	-0.08%
2019/12/23	105	189.20	118	190.34	190.50	-13	11,530	-0.11%	大買/大賣/
2019/12/20	30.5	188.10	60	188.43	189.00	-29.5	11,406	-0.26%
2019/12/19	6	183.92	7	185.36	184.00	-1	11,044	-0.01%
2019/12/18	16	184.09	15	184.80	183.50	1	11,011	0.01%
2019/12/17	25	185.36	9	186.17	184.50	16	10,951	0.15%
2019/12/16	41	186.46	29	185.91	187.00	12	10,887	0.11%
2019/12/13	0	0.00	54.4	184.70	183.50	-54.4	10,801	-0.50%
2019/12/12	68	183.12	44	183.91	182.50	24	10,785	0.22%
2019/12/11	25	184.42	2	185.00	184.00	23	10,705	0.21%
2019/12/10	26	183.04	26	183.33	182.50	0	10,605	0.00%
2019/12/09	6	184.00	5	184.50	184.00	1	10,564	0.01%
2019/12/06	4	178.88	8	179.88	181.00	-4	10,324	-0.04%
2019/12/05	7	176.71	3	175.50	176.00	4	10,201	0.04%
2019/12/04	7	177.50	4	176.75	175.50	3	10,186	0.03%
2019/12/03	14	178.75	12	178.67	177.00	2	10,186	0.02%
2019/12/02	5	173.50	9	172.17	173.00	-4	9,979	-0.04%
2019/11/29	5	173.20	1	172.50	170.00	4	9,953	0.04%
2019/11/28	2	175.50	0	0.00	172.50	2	10,108	0.02%
2019/11/27	1	173.00	2	174.25	176.00	-1	10,466	-0.01%
2019/11/26	19	172.58	11	172.95	171.00	8	10,336	0.08%
2019/11/25	1	168.50	1	168.00	168.50	0	10,219	0.00%
2019/11/22	1	164.50	1	163.00	163.50	0	10,157	0.00%
2019/11/21	2	164.00	2	163.25	165.00	0	10,190	0.00%
2019/11/20	0	0.00	1	165.00	165.50	-1	10,185	-0.01%
2019/11/19	3	167.17	2	167.00	167.50	1	10,176	0.01%
2019/11/18	0	0.00	10	167.00	166.00	-10	10,204	-0.10%
2019/11/15	0	0.00	2	169.50	166.50	-2	10,232	-0.02%
2019/11/14	7	167.36	37	166.66	168.50	-30	10,269	-0.29%
2019/11/13	46	168.42	24	168.69	168.00	22	10,203	0.22%
2019/11/12	11	162.59	12	162.79	163.50	-1	9,994	-0.01%
2019/11/11	15	162.77	8	163.19	160.00	7	9,943	0.07%
2019/11/08	5	172.80	2	173.50	172.00	3	9,767	0.03%
2019/11/07	5	176.50	7	177.64	175.00	-2	9,722	-0.02%
2019/11/06	1	183.00	2	180.75	180.50	-1	9,754	-0.01%
2019/11/05	1	182.50	0	0.00	182.00	1	9,853	0.01%
2019/11/04	1	181.00	3	181.67	182.00	-2	9,902	-0.02%
2019/11/01	5	179.40	7	178.93	181.50	-2	9,970	-0.02%
2019/10/31	41	189.10	40	187.21	183.50	1	9,818	0.01%
2019/10/30	0.1	186.50	10	185.85	187.00	-9.9	9,665	-0.10%
2019/10/29	4	183.13	2	182.75	182.00	2	9,595	0.02%
2019/10/28	4	185.50	4	185.88	185.00	0	9,720	0.00%
2019/10/25	7	185.07	58	185.46	185.50	-51	9,791	-0.52%
2019/10/24	8	184.31	11	184.55	183.50	-3	9,855	-0.03%
2019/10/23	6	180.33	0	0.00	182.00	6	9,833	0.06%
2019/10/22	3	183.50	0	0.00	182.00	3	9,872	0.03%
2019/10/21	14	184.68	14	184.93	183.50	0	9,874	0.00%
2019/10/18	16	182.22	11	182.32	182.50	5	9,840	0.05%
2019/10/17	8	180.19	15	183.27	184.00	-7	9,817	-0.07%
2019/10/16	69.1	182.21	20	180.10	179.00	49.1	9,809	0.50%
2019/10/15	65	187.36	84	188.48	185.50	-19	9,670	-0.20%
2019/10/14	19	184.79	84	184.39	185.00	-65	9,462	-0.69%
2019/10/09	118	182.42	76	182.47	180.00	42	9,319	0.45%	大買/
2019/10/08	45	181.90	35	182.13	181.00	10	9,103	0.11%
2019/10/07	19	183.26	32	183.19	183.00	-13	8,885	-0.15%
2019/10/04	15.4	176.91	6	177.67	178.00	9.4	8,757	0.11%
2019/10/03	28	179.48	8	179.56	179.50	20	8,774	0.23%
2019/10/02	18	182.56	24.5	181.78	182.00	-6.5	8,740	-0.07%
2019/10/01	52	180.24	38	182.55	183.00	14	8,641	0.16%
2019/09/27	13	171.69	27	171.83	174.50	-14	8,311	-0.17%
2019/09/26	67	166.51	76	166.74	167.50	-9	8,065	-0.11%
2019/09/25	2	157.25	7	157.36	158.00	-5	7,722	-0.06%
2019/09/24	3	161.33	7	161.36	159.50	-4	7,907	-0.05%
2019/09/23	9	162.44	0	0.00	161.50	9	7,927	0.11%
2019/09/20	2	161.75	3	162.83	162.00	-1	7,981	-0.01%
2019/09/19	6	161.92	4	162.63	162.00	2	7,996	0.03%
2019/09/18	1	162.50	5	162.70	163.00	-4	8,082	-0.05%
2019/09/17	19	163.45	20	162.43	161.00	-1	8,147	-0.01%
2019/09/16	1.5	159.00	0	0.00	159.00	1.5	8,218	0.02%
2019/09/12	1	158.50	2	160.25	159.50	-1	8,653	-0.01%
2019/09/11	2	157.00	0	0.00	158.00	2	8,719	0.02%
2019/09/10	8	155.63	9	156.44	156.50	-1	8,749	-0.01%
2019/09/09	5	159.80	0	0.00	156.00	5	8,791	0.06%
2019/09/06	0	0.00	4	163.50	163.00	-4	8,755	-0.05%
2019/09/05	10	164.10	6	163.75	162.50	4	8,689	0.05%
2019/09/04	2	161.00	2	161.00	161.00	0	8,600	0.00%
2019/09/03	1	159.50	2	160.75	160.00	-1	8,645	-0.01%
2019/09/02	30	161.40	27.1	161.79	160.00	3	8,683	0.03%
2019/08/30	26	156.12	40	157.20	158.00	-14	8,695	-0.16%
2019/08/29	3	146.67	1	147.50	147.50	2	8,440	0.02%
2019/08/28	4	146.63	2	147.00	148.00	2	8,551	0.02%
2019/08/26	2	143.25	2	145.00	144.50	0	8,724	0.00%
2019/08/23	2	147.50	4	148.25	148.50	-2	8,827	-0.02%
2019/08/22	1	148.00	17	146.47	146.00	-16	8,935	-0.18%
2019/08/21	5	148.70	5	148.50	147.50	0	8,975	0.00%
2019/08/20	4	150.13	1	150.50	149.00	3	9,017	0.03%
2019/08/19	29	147.86	25	147.62	150.00	4	9,090	0.04%
2019/08/16	1	144.00	4	144.63	145.00	-3	9,146	-0.03%
2019/08/15	17	143.41	11	142.91	142.50	6	9,183	0.07%
2019/08/14	6	152.00	5	149.60	149.00	1	9,207	0.01%
2019/08/13	9	150.67	10	150.20	150.00	-1	9,263	-0.01%
2019/08/12	23	152.96	23.1	152.70	154.00	-0.1	9,326	0.00%
2019/08/08	17	152.50	23	152.59	151.50	-6	9,437	-0.06%
2019/08/07	26	168.48	19	167.68	165.50	7	9,453	0.07%
2019/08/06	7.2	171.50	31	171.74	172.00	-23.8	9,510	-0.25%
2019/08/05	15.2	177.43	5	178.80	175.00	10.2	9,627	0.11%
2019/08/02	1	176.50	3	175.83	176.50	-2	9,707	-0.02%
2019/08/01	12	178.33	13	179.04	180.00	-1	9,725	-0.01%
2019/07/31	4	176.38	2	177.50	177.00	2	9,796	0.02%
2019/07/30	16	180.06	25	179.92	177.00	-9	9,848	-0.09%
2019/07/29	13	178.19	5	178.00	178.00	8	9,823	0.08%
2019/07/26	11	173.73	13	174.96	177.50	-2	9,832	-0.02%
2019/07/25	5	170.70	2	171.00	172.00	3	9,757	0.03%
2019/07/24	11	168.95	8	169.75	168.50	3	9,869	0.03%
2019/07/23	10	166.70	5	167.50	165.50	5	10,150	0.05%
2019/07/22	11	165.86	6	164.92	165.00	5	10,210	0.05%
2019/07/19	4	169.13	0	0.00	169.00	4	10,352	0.04%
2019/07/18	3	170.33	6	168.67	168.50	-3	10,435	-0.03%
2019/07/17	3	172.33	3	172.67	172.50	0	10,519	0.00%
2019/07/16	5	174.10	8	174.31	174.00	-3	10,643	-0.03%
2019/07/15	27	169.41	29	168.55	170.00	-2	10,683	-0.02%
2019/07/12	11	170.95	14	172.00	172.50	-3	10,891	-0.03%
2019/07/11	2	172.00	7	171.86	170.50	-5	11,136	-0.04%
2019/07/10	12	170.71	19	170.63	172.00	-7	11,227	-0.06%
2019/07/09	44	169.38	22	169.61	168.00	22	11,269	0.20%
2019/07/08	5	177.10	4	177.00	175.50	1	11,343	0.01%
2019/07/05	25	180.46	6	180.50	180.00	19	11,643	0.16%
2019/07/04	23	180.20	31	181.02	181.00	-8	11,724	-0.07%
2019/07/03	13	173.15	14	173.57	173.50	-1	11,837	-0.01%
2019/07/02	2.1	172.48	13	172.31	172.00	-10.9	11,794	-0.09%
2019/07/01	8.1	169.38	7	169.71	169.50	1.1	11,839	0.01%
2019/06/27	21	165.05	29	165.07	164.00	-8	12,070	-0.07%
2019/06/26	5	163.30	2	163.25	163.00	3	12,199	0.02%
2019/06/25	18	163.39	28	164.48	162.50	-10	12,310	-0.08%
2019/06/24	37	163.55	36	163.94	167.00	1	12,404	0.01%
2019/06/21	15	164.90	7	162.50	162.00	8	12,386	0.06%
2019/06/20	92	164.51	101	165.00	165.50	-9	12,365	-0.07%	大賣/
2019/06/19	5	155.30	7	155.21	155.00	-2	12,199	-0.02%
2019/06/18	1	154.50	2	153.50	152.00	-1	12,204	-0.01%
2019/06/17	22	152.14	5	154.30	155.00	17	12,313	0.14%
2019/06/14	6	151.75	4	151.75	151.00	2	12,334	0.02%
2019/06/13	7	150.21	1	150.00	149.50	6	12,405	0.05%
2019/06/12	3	151.17	0	0.00	152.00	3	12,688	0.02%
2019/06/11	5	150.80	7	148.14	151.00	-2	12,806	-0.02%
2019/06/10	7	150.71	5	150.10	150.00	2	12,812	0.02%
2019/06/06	16.5	149.42	34	147.88	146.50	-17.5	12,917	-0.14%
2019/06/05	16	158.28	14	158.21	155.00	2	12,844	0.02%
2019/06/04	30	160.40	26	159.98	158.50	4	12,875	0.03%
2019/06/03	44	157.49	43	158.13	157.00	1	12,920	0.01%
2019/05/31	45	159.21	31	160.00	159.00	14	12,944	0.11%
2019/05/30	4.5	158.44	6	160.58	156.00	-1.5	12,919	-0.01%
2019/05/29	26	157.94	23	158.20	160.50	3	12,979	0.02%
2019/05/27	14	155.21	23	155.15	153.50	-9	13,712	-0.07%
2019/05/24	17	157.21	16	158.09	154.00	1	13,955	0.01%
2019/05/23	11	159.45	8	157.69	157.00	3	14,456	0.02%
2019/05/22	13	165.62	8	167.06	164.00	5	14,594	0.03%
2019/05/21	19	164.71	10	165.30	167.50	9	14,954	0.06%
2019/05/20	13	167.31	15	166.30	163.50	-2	15,046	-0.01%
2019/05/17	9	164.50	18	165.53	164.00	-9	15,252	-0.06%
2019/05/16	31	168.45	24	168.15	164.00	7	15,513	0.05%
2019/05/15	23	170.13	9	170.17	170.50	14	15,760	0.09%
2019/05/14	13	161.46	36	162.26	166.00	-23	16,282	-0.14%
2019/05/13	26	170.31	16	167.38	163.00	10	16,483	0.06%
2019/05/10	21	176.62	20	178.00	176.00	1	16,440	0.01%
2019/05/09	29	178.22	18	177.97	174.00	11	16,346	0.07%
2019/05/08	10	178.25	4	178.25	180.50	6	16,422	0.04%
2019/05/07	6	183.75	8	184.06	180.50	-2	16,671	-0.01%
2019/05/06	21	182.79	19	180.61	180.00	2	16,917	0.01%
2019/05/03	14	188.39	3	189.50	187.50	11	16,800	0.07%
2019/05/02	13	188.15	15	188.67	190.00	-2	16,783	-0.01%
2019/04/30	38	185.95	40	186.30	189.00	-2	16,826	-0.01%
2019/04/29	124	191.73	109	192.12	185.00	15	16,806	0.09%	大買/大賣/
2019/04/26	12	205.00	8	205.69	204.50	4	16,612	0.02%
2019/04/25	24	203.90	14	203.86	209.00	10	16,732	0.06%
2019/04/24	32	211.17	20	209.83	208.50	12	16,749	0.07%
2019/04/23	5	211.30	9	213.28	212.50	-4	16,918	-0.02%
2019/04/22	10	220.75	9	221.94	218.00	1	16,877	0.01%
2019/04/19	11	223.41	16	223.56	224.00	-5	17,096	-0.03%
2019/04/18	67.2	225.39	57	226.46	220.50	10.2	17,259	0.06%
2019/04/17	68	226.96	79	225.75	225.00	-11	17,397	-0.06%
2019/04/16	13	214.00	6	215.33	213.00	7	17,193	0.04%
2019/04/15	2	210.25	11	210.18	212.00	-9	17,210	-0.05%
2019/04/12	20	205.88	27	207.69	206.00	-7	17,431	-0.04%
2019/04/11	24	207.31	28	208.23	207.00	-4	17,404	-0.02%
2019/04/10	10	204.95	13.4	205.01	204.00	-3.4	17,108	-0.02%
2019/04/09	16	204.84	28	203.96	206.00	-12	17,053	-0.07%
2019/04/08	14	198.43	17	198.35	195.00	-3	16,913	-0.02%
2019/04/03	73	196.08	67	197.01	196.00	6	17,042	0.04%
2019/04/02	12	193.75	19	192.03	192.00	-7	17,040	-0.04%
2019/04/01	25	196.90	23	199.48	193.00	2	17,076	0.01%
2019/03/29	7	197.86	9	199.11	200.00	-2	16,838	-0.01%
2019/03/28	10	196.15	10	195.40	195.00	0	17,083	0.00%
2019/03/27	18	192.47	32	193.75	197.00	-14	17,277	-0.08%
2019/03/26	4	190.00	29	190.16	190.50	-25	17,363	-0.14%
2019/03/25	23	188.11	8	187.50	188.00	15	17,546	0.09%
2019/03/22	27.4	195.49	24	195.81	194.50	3.4	17,700	0.02%
2019/03/21	5	190.30	10	191.60	192.00	-5	17,885	-0.03%
2019/03/20	11	189.64	7	190.36	190.00	4	18,320	0.02%
2019/03/19	12	188.13	13	187.31	187.00	-1	18,539	-0.01%
2019/03/18	25	190.44	26	190.42	189.00	-1	19,030	-0.01%
2019/03/15	22	187.02	23	187.39	187.00	-1	19,336	-0.01%
2019/03/14	13	183.62	16	184.09	183.00	-3	19,702	-0.02%
2019/03/13	3	183.17	9	184.61	185.00	-6	20,134	-0.03%
2019/03/12	22	182.39	15	180.80	180.00	7	20,526	0.03%
2019/03/11	9	177.11	8	178.19	181.00	1	21,051	0.00%
2019/03/08	6	174.67	2.5	177.79	178.00	3.5	21,080	0.02%
2019/03/07	10	178.40	13	178.27	178.00	-3	21,465	-0.01%
2019/03/06	2	183.50	7	184.43	183.00	-5	21,878	-0.02%
2019/03/05	4	183.25	10	183.40	182.50	-6	22,386	-0.03%
2019/03/04	13	181.77	77	181.09	186.00	-64	22,659	-0.28%
2019/02/27	101	185.54	100	184.57	181.00	1	22,734	0.00%	大買/
2019/02/26	55.1	200.21	50	200.92	194.50	5.1	22,660	0.02%
2019/02/25	21	200.10	25	200.34	199.00	-4	22,927	-0.02%
2019/02/22	88	199.57	82	199.71	197.00	6	23,165	0.03%
2019/02/21	57	195.47	28	194.23	197.50	29	23,107	0.13%
2019/02/20	102	194.56	47	194.96	193.00	55	23,293	0.24%	大買/
2019/02/19	25	189.08	21	189.88	188.50	4	23,828	0.02%
2019/02/18	63.1	188.83	120	189.27	189.00	-57	24,253	-0.23%	大賣/
2019/02/15	81	189.16	46	189.80	184.50	35	24,650	0.14%
2019/02/14	81	197.33	26	197.17	195.50	55	24,932	0.22%
2019/02/13	310	193.65	193	196.64	198.50	117	25,261	0.46%	大買/大賣/鉅額交易
2019/02/12	64	178.99	129	178.19	180.50	-65	25,494	-0.25%	大賣/
2019/02/11	56	173.13	6	173.50	171.00	50	25,993	0.19%
2019/01/30	18	172.00	6	171.50	171.00	12	26,747	0.04%
2019/01/29	3	169.50	6	170.75	171.50	-3	27,304	-0.01%
2019/01/28	17	178.38	12	177.83	174.50	5	27,836	0.02%
2019/01/25	21	171.79	32	171.59	175.00	-11	28,164	-0.04%
2019/01/24	5	167.20	2	164.00	164.00	3	28,323	0.01%
2019/01/23	2	163.00	5	163.00	166.00	-3	28,942	-0.01%
2019/01/22	3	163.33	9	164.44	163.00	-6	29,421	-0.02%
2019/01/21	44	170.10	46	170.35	168.00	-2	29,895	-0.01%
2019/01/18	10.3	163.57	12	165.50	166.00	-1.7	30,475	-0.01%
2019/01/17	10.1	166.26	18	165.33	162.50	-7.9	30,799	-0.03%
2019/01/16	12.1	163.00	32	163.00	164.00	-19.9	31,293	-0.06%
2019/01/15	22	160.09	39	160.82	162.50	-17	31,574	-0.05%
2019/01/14	5	155.30	10	155.65	156.50	-5	31,733	-0.02%
2019/01/11	31	157.68	31	157.94	155.00	0	32,236	0.00%
2019/01/10	41	156.65	22	155.73	154.50	19	32,511	0.06%
2019/01/09	48	157.32	69	157.46	157.50	-21	32,654	-0.06%
2019/01/08	4	147.00	3	146.50	146.00	1	32,780	0.00%
2019/01/07	4	146.63	21	146.45	148.00	-17	33,249	-0.05%
2019/01/04	33	138.38	67	138.68	140.00	-34	33,772	-0.10%
2019/01/03	22	148.45	20	147.63	144.50	2	33,796	0.01%
2019/01/02	3.1	154.31	44	155.84	154.00	-40.9	34,304	-0.12%
2018/12/28	11	157.00	7	155.64	154.00	4	35,035	0.01%
2018/12/27	25	155.86	74	156.47	156.50	-49	35,617	-0.14%
2018/12/26	52	157.59	45	157.14	149.50	7	35,767	0.02%
2018/12/25	17	153.21	15	154.37	155.00	2	35,793	0.01%
2018/12/24	34	158.40	25	159.04	160.00	9	36,010	0.02%
2018/12/22	5	156.80	8	157.56	158.00	-3	36,221	-0.01%
2018/12/21	83	159.05	80	154.39	160.00	3	36,796	0.01%
2018/12/20	33	158.14	21	157.79	155.50	12	36,824	0.03%
2018/12/19	46	163.41	46	162.68	162.00	0	36,803	0.00%
2018/12/18	18	161.53	23	160.57	160.50	-5	36,925	-0.01%
2018/12/17	38	164.71	32	164.36	165.00	6	37,183	0.02%
2018/12/14	21	158.45	26	160.10	165.50	-5	37,578	-0.01%
2018/12/13	36	166.75	28	166.11	164.00	8	37,772	0.02%
2018/12/12	23	172.43	48	171.58	172.50	-25	37,705	-0.07%
2018/12/11	61	167.47	28	168.29	167.50	33	37,633	0.09%
2018/12/10	49	168.96	45	173.61	167.50	4	37,694	0.01%
2018/12/07	77	183.66	62	183.24	184.50	15	37,629	0.04%
2018/12/06	48	192.14	51.1	194.62	183.50	-3.1	37,420	-0.01%
2018/12/05	56	202.04	36	202.97	203.50	20	37,372	0.05%
2018/12/04	134.1	211.44	164	211.05	210.50	-29.9	37,491	-0.08%	大買/大賣/
2018/12/03	61	203.77	21	205.33	206.00	40	37,334	0.11%
2018/11/30	36	184.22	48	184.96	187.50	-12	37,672	-0.03%
2018/11/29	30	182.75	28	181.80	179.00	2	37,535	0.01%
2018/11/28	29	177.17	37	179.91	178.00	-8	37,692	-0.02%
2018/11/27	27	169.04	43	169.97	172.50	-16	37,412	-0.04%
2018/11/26	25	165.44	32	165.66	167.00	-7	37,304	-0.02%
2018/11/23	37	164.15	29	165.07	162.00	8	37,320	0.02%
2018/11/22	53	172.71	60	171.38	165.50	-7	37,269	-0.02%
2018/11/21	50	168.34	41	166.17	172.50	9	37,278	0.02%
2018/11/20	59	164.87	47	166.03	164.00	12	37,202	0.03%
2018/11/19	47	167.83	51	168.10	166.50	-4	37,144	-0.01%
2018/11/16	66	169.27	54	170.18	165.50	12	37,004	0.03%
2018/11/15	86	161.39	62	160.96	164.00	24	36,272	0.07%
2018/11/14	49	159.59	40	160.58	158.00	9	36,215	0.02%
2018/11/13	56	147.93	64	148.87	157.00	-8	36,005	-0.02%
2018/11/12	105	153.65	100	155.41	154.00	5	36,022	0.01%	大買/
2018/11/09	46	157.68	76	158.45	162.00	-30	35,771	-0.08%
2018/11/08	108.1	161.31	100	160.75	154.00	8.1	35,269	0.02%	大買/
2018/11/07	76.3	144.93	150	146.32	156.00	-73.8	34,929	-0.21%	大賣/
2018/11/06	131	149.06	112	149.86	142.00	19	34,452	0.06%	大買/大賣/
2018/11/05	126	155.74	90	156.71	157.50	36	34,168	0.11%	大買/
2018/11/02	50	152.98	80	154.00	157.50	-30	33,749	-0.09%
2018/11/01	22	141.05	73	139.45	143.50	-51	33,412	-0.15%
2018/10/31	69.1	126.19	190	127.55	130.50	-120.9	33,151	-0.36%	大賣/鉅額交易
2018/10/30	138.3	124.15	68	125.29	119.00	70.3	32,659	0.22%	大買/
2018/10/29	38	129.25	76	128.51	131.50	-38	32,563	-0.12%
2018/10/26	82	129.49	54	130.69	127.00	28	32,201	0.09%
2018/10/25	119	130.87	42	130.18	128.50	77	31,833	0.24%	大買/
2018/10/24	46	146.89	43	146.42	142.50	3	31,832	0.01%
2018/10/23	21	153.52	23	156.02	148.50	-2	31,323	-0.01%
2018/10/22	21	158.12	42	159.20	162.00	-21	30,979	-0.07%
2018/10/19	90	164.22	28	164.84	163.00	62	30,862	0.20%
2018/10/18	60	175.29	65	175.28	176.50	-5	30,534	-0.02%
2018/10/17	25	175.64	36	179.28	170.50	-11	30,245	-0.04%
2018/10/16	52	173.27	52	173.83	171.50	0	30,179	0.00%
2018/10/15	111	167.83	106	168.00	168.50	5	30,007	0.02%	大買/大賣/
2018/10/12	77.1	163.92	103	161.84	165.00	-25.9	29,748	-0.09%	大賣/
2018/10/11	97	157.58	117	158.70	156.50	-20	29,434	-0.07%	大賣/
2018/10/09	97	173.76	116	173.31	173.50	-19	29,344	-0.06%	大賣/
2018/10/08	94	172.57	78	173.26	172.00	16	28,780	0.06%
2018/10/05	190	187.20	185	188.53	183.00	5	28,198	0.02%	大買/大賣/
2018/10/04	65	207.97	55	208.66	203.00	10	27,748	0.04%
2018/10/03	20	206.53	39	208.62	205.00	-19	27,498	-0.07%
2018/10/02	54	213.79	67	216.03	208.00	-13	27,455	-0.05%
2018/10/01	71	211.09	59	211.36	211.50	12	27,457	0.04%
2018/09/28	135	212.48	125	211.43	213.00	10	27,546	0.04%	大買/大賣/
2018/09/27	50	218.88	41	220.96	212.00	9	27,105	0.03%
2018/09/26	46	233.04	30	234.00	227.00	16	26,961	0.06%
2018/09/25	35	235.03	40	235.14	234.50	-5	27,071	-0.02%
2018/09/21	104	228.93	119	229.43	235.00	-15	27,043	-0.06%	大買/大賣/
2018/09/20	141	222.51	131	224.01	223.00	10	26,835	0.04%	大買/大賣/
2018/09/19	96	233.05	114	234.95	221.50	-18	26,384	-0.07%	大賣/
2018/09/18	154	242.97	110	243.53	234.50	44	26,059	0.17%	大買/大賣/
2018/09/17	25	250.22	24	252.88	253.00	1	25,760	0.00%
2018/09/14	26	249.27	39	246.51	251.50	-13	25,582	-0.05%
2018/09/13	72	246.50	59	247.33	233.50	13	25,169	0.05%
2018/09/12	22	238.89	31	238.35	240.50	-9	25,005	-0.04%
2018/09/11	48	249.82	45	250.62	247.00	3	24,883	0.01%
2018/09/10	26	239.35	28	237.98	247.00	-2	24,401	-0.01%
2018/09/07	83	243.77	44	245.51	238.00	39	23,974	0.16%
2018/09/06	29	262.45	33	259.65	256.50	-4	23,467	-0.02%
2018/09/05	17	278.00	25	274.76	267.00	-8	23,089	-0.03%
2018/09/04	65	282.69	50	281.47	283.50	15	22,846	0.07%
2018/09/03	23	290.70	22	285.93	283.50	1	22,246	0.00%
2018/08/31	26	309.71	29	309.78	314.50	-3	22,018	-0.01%
2018/08/30	44	314.38	36	315.25	312.50	8	22,071	0.04%
2018/08/29	36	310.33	48	311.49	315.00	-12	21,949	-0.05%
2018/08/28	76	306.70	53	310.59	303.00	23	21,744	0.11%
2018/08/27	32	303.36	39	299.51	308.50	-7	21,249	-0.03%
2018/08/24	23	276.65	26	275.37	280.50	-3	20,990	-0.01%
2018/08/23	25	268.50	24	274.42	264.00	1	21,241	0.00%
2018/08/22	7	277.86	7	276.64	275.00	0	21,312	0.00%
2018/08/21	32	279.50	39	278.81	282.50	-7	21,310	-0.03%
2018/08/20	31	266.65	38	268.82	278.50	-7	21,135	-0.03%
2018/08/17	77	274.97	79	268.66	261.00	-2	21,063	-0.01%
2018/08/16	21	261.60	18	259.56	270.00	3	20,840	0.01%
2018/08/15	62	244.63	78.1	244.30	245.50	-16.1	20,887	-0.08%
2018/08/14	99	247.66	93	247.74	252.00	6	20,817	0.03%
2018/08/13	34	249.56	34	252.31	244.00	0	20,314	0.00%
2018/08/10	25	278.34	23	275.61	271.00	2	19,989	0.01%
2018/08/09	52	297.76	40	299.48	299.00	12	19,664	0.06%
2018/08/08	28	319.23	20	318.23	295.00	8	19,452	0.04%
2018/08/07	17	304.47	32	308.48	320.50	-15	19,197	-0.08%
2018/08/06	9	299.89	4	302.25	291.50	5	18,969	0.03%
2018/08/03	34	293.57	34	290.60	289.00	0	18,863	0.00%
2018/08/02	51.1	311.74	45	312.90	308.50	6.1	18,451	0.03%
2018/08/01	41	345.45	38	344.33	342.50	3	18,298	0.02%
2018/07/31	98	358.98	73	358.40	347.00	25	17,989	0.14%
2018/07/30	22	402.91	15	401.57	382.00	7	17,887	0.04%
2018/07/27	14	426.00	16	427.16	424.00	-2	18,156	-0.01%
2018/07/26	38	422.92	28	424.59	420.50	10	18,569	0.05%
2018/07/25	29	396.98	35	399.14	415.00	-6	18,642	-0.03%
2018/07/24	14	381.93	23	377.67	391.00	-9	18,778	-0.05%
2018/07/23	26.1	348.70	33	353.52	369.50	-6.9	18,700	-0.04%
2018/07/20	34	355.32	19	369.11	344.00	15	18,499	0.08%
2018/07/19	31	379.71	29	380.10	382.00	2	18,355	0.01%
2018/07/18	65	402.18	45	412.47	383.50	20	18,399	0.11%
2018/07/17	49	397.83	40	399.90	412.00	9	18,211	0.05%
2018/07/16	19	418.26	8.1	422.23	405.50	10.9	18,356	0.06%
2018/07/13	36	442.13	32	446.22	435.50	4	18,736	0.02%
2018/07/12	50	422.53	63	422.56	438.00	-13	18,883	-0.07%
2018/07/11	28	402.30	29	400.24	406.50	-1	19,266	-0.01%
2018/07/10	60.3	407.00	58	406.10	414.50	2.3	19,343	0.01%
2018/07/09	60	418.57	48	425.74	396.00	12	19,177	0.06%
2018/07/06	103	414.24	125	408.14	410.00	-22	18,816	-0.12%	大買/大賣/
2018/07/05	40	433.14	28	439.41	418.00	12	18,552	0.06%
2018/07/04	49	442.33	31	443.19	451.50	18	18,560	0.10%
2018/07/03	54	471.65	37	474.95	450.00	17	18,296	0.09%
2018/07/02	57	444.65	76.1	443.21	458.50	-19.1	17,979	-0.11%
2018/06/29	39.2	406.87	44	407.75	417.00	-4.8	17,729	-0.03%
2018/06/28	35	384.50	51	382.49	390.00	-16	17,478	-0.09%
2018/06/27	42	375.37	45	378.94	372.50	-3	17,477	-0.02%
2018/06/26	12	348.38	19	331.76	358.50	-7	17,256	-0.04%
2018/06/25	17	328.26	8	327.50	326.00	9	17,216	0.05%
2018/06/22	34	336.19	41	336.70	320.50	-7	17,293	-0.04%
2018/06/21	29	361.76	13	363.08	350.00	16	17,171	0.09%
2018/06/20	52	360.42	37	360.91	357.00	15	17,200	0.09%
2018/06/19	3	396.00	2	397.50	394.00	1	17,286	0.01%
2018/06/15	14	408.86	20	406.85	411.00	-6	17,344	-0.03%
2018/06/14	2	409.25	5	405.30	394.00	-3	17,317	-0.02%
2018/06/13	6	401.92	4	409.75	405.00	2	17,391	0.01%
2018/06/12	7	405.64	7	412.57	407.00	0	17,416	0.00%
2018/06/11	7	418.00	6	417.92	414.50	1	17,489	0.01%
2018/06/08	6	410.25	2	415.00	407.50	4	17,540	0.02%
2018/06/07	39	411.62	35	412.33	415.50	4	17,441	0.02%
2018/06/06	3	374.50	9	381.39	390.50	-6	17,153	-0.03%
2018/06/05	25	363.98	11	367.95	355.00	14	16,994	0.08%
2018/06/04	10	381.90	13	384.69	378.00	-3	16,800	-0.02%
2018/06/01	40	382.44	41	380.85	378.00	-1	16,659	-0.01%
2018/05/31	7	387.14	72	386.95	387.50	-65	16,539	-0.39%
2018/05/30	66	371.85	82.4	372.20	385.00	-16.4	15,925	-0.10%
2018/05/29	30	365.07	32	364.41	366.50	-2	15,659	-0.01%
2018/05/28	35	359.44	37	358.65	373.50	-2	15,466	-0.01%
2018/05/25	61	329.16	67	329.76	340.00	-6	15,140	-0.04%
2018/05/24	94	303.82	101	304.27	314.00	-7	14,818	-0.05%	大賣/
2018/05/23	75.1	315.76	58	321.66	306.00	17.1	14,468	0.12%
2018/05/22	54	330.80	53	331.36	340.00	1	13,948	0.01%
2018/05/21	22	289.75	12	296.21	309.50	10	13,624	0.07%
2018/05/18	15	289.33	2	283.50	281.50	13	13,546	0.10%
2018/05/17	11	281.77	10	283.00	281.50	1	13,469	0.01%
2018/05/16	17	309.09	16	312.06	312.50	1	13,429	0.01%
2018/05/15	13	301.46	31	307.82	312.50	-18	13,411	-0.13%
2018/05/14	15	284.50	38.5	279.85	284.50	-23.5	13,411	-0.18%
2018/05/11	38	274.71	12	279.58	259.00	26	13,396	0.19%
2018/05/10	65	253.22	19	255.16	261.00	46	13,388	0.34%
2018/05/09	7	244.21	30	239.90	246.00	-23	13,324	-0.17%
2018/05/08	42	232.01	15	235.00	232.00	27	13,264	0.20%
2018/05/07	19	238.79	12.7	241.37	249.50	6.3	13,232	0.05%
2018/05/04	17	229.71	12	231.17	227.00	5	12,909	0.04%
2018/05/03	45	210.09	43	211.60	225.00	2	12,582	0.02%
2018/05/02	51	196.73	60	197.17	206.00	-9	12,074	-0.07%
2018/04/30	41	188.67	44	185.73	187.50	-3	11,809	-0.03%
2018/04/27	0	0.00	16	183.81	188.00	-16	11,518	-0.14%
2018/04/26	15	174.77	16	173.78	171.00	-1	11,358	-0.01%
2018/04/25	5	173.30	43	175.08	168.00	-38	11,272	-0.34%
2018/04/24	74	176.56	35	179.16	172.00	39	11,178	0.35%
2018/04/23	14	176.64	17	178.44	180.00	-3	10,937	-0.03%
2018/04/20	38	173.47	27	171.93	164.00	11	10,913	0.10%
2018/04/19	11	176.18	13	177.81	181.00	-2	10,651	-0.02%
2018/04/18	12	162.21	10	161.75	169.00	2	10,175	0.02%
2018/04/17	72	153.74	75	154.43	157.50	-3	9,912	-0.03%
2018/04/16	6	144.00	32	142.55	145.50	-26	9,297	-0.28%
2018/04/13	0	0.00	5	132.90	132.50	-5	9,036	-0.06%
2018/04/12	2	128.50	0	0.00	128.00	2	8,959	0.02%
2018/04/11	9	130.61	4	134.50	129.00	5	8,959	0.06%
2018/04/10	18	127.92	21	127.45	129.50	-3	8,925	-0.03%
2018/04/09	2	119.50	1	121.00	122.00	1	8,811	0.01%
2018/04/03	18	119.42	18	119.75	120.00	0	8,832	0.00%
2018/04/02	2	123.50	24	123.38	121.50	-22	8,763	-0.25%
2018/03/31	5	120.00	2	120.00	120.00	3	8,657	0.03%
2018/03/30	42	122.24	25	122.38	119.00	17	8,711	0.20%
2018/03/29	0	0.00	1	118.50	118.50	-1	8,524	-0.01%
2018/03/28	6	116.08	3	115.67	115.00	3	8,432	0.04%
2018/03/27	49	117.66	49	116.22	119.50	0	8,394	0.00%
2018/03/26	4	112.75	4	112.00	111.00	0	8,231	0.00%
2018/03/23	26	115.85	21	116.38	112.50	5	8,240	0.06%
2018/03/22	0	0.00	14	120.32	119.50	-14	8,166	-0.17%
2018/03/21	3	112.50	5	112.40	112.50	-2	7,858	-0.03%
2018/03/20	22	111.20	17	111.32	109.50	5	7,735	0.06%
2018/03/19	9	109.33	9	110.22	110.00	0	7,620	0.00%
2018/03/16	13	106.42	5	106.50	105.00	8	7,456	0.11%
2018/03/15	13	102.42	15	103.70	106.00	-2	7,295	-0.03%
2018/03/14	15	99.12	5	99.16	98.50	10	7,094	0.14%
2018/03/13	2	94.95	2	96.00	96.00	0	6,960	0.00%
2018/03/09	5	93.70	5	93.90	93.00	0	6,918	0.00%
2018/03/08	0	0.00	4	93.93	94.00	-4	6,952	-0.06%
2018/03/07	4	93.85	4	93.85	93.10	0	6,963	0.00%
2018/03/06	8	95.99	7	95.31	95.10	1	6,992	0.01%
2018/03/05	18	94.45	20	94.04	93.80	-2	6,990	-0.03%
2018/03/02	5	90.64	1	89.90	91.10	4	6,972	0.06%
2018/03/01	5	88.24	6	88.42	89.90	-1	6,982	-0.01%
2018/02/27	1	89.50	4	88.28	86.40	-3	7,003	-0.04%
2018/02/26	4	86.23	9	85.63	87.50	-5	7,019	-0.07%
2018/02/23	6	85.70	3	86.97	83.30	3	6,937	0.04%
2018/02/22	1	84.80	1	86.70	85.70	0	6,866	0.00%
2018/02/21	2	85.80	0	0.00	86.40	2	6,865	0.03%
2018/02/12	2	84.00	4	84.45	83.60	-2	6,864	-0.03%
2018/02/09	1	84.20	2	85.25	84.20	-1	6,924	-0.01%
2018/02/08	3	88.60	5	88.50	88.00	-2	6,952	-0.03%
2018/02/07	5	89.88	2	90.05	89.20	3	6,924	0.04%
2018/02/06	4	89.38	4	89.68	87.30	0	6,841	0.00%
2018/02/05	0	0.00	4	94.05	96.20	-4	6,701	-0.06%
2018/02/02	34	97.01	31	97.48	95.80	3	6,646	0.05%
2018/02/01	6	98.17	5	98.74	98.00	1	6,548	0.02%
2018/01/31	2	98.15	0	0.00	98.30	2	6,512	0.03%
2018/01/30	13	98.18	13	98.54	97.50	0	6,446	0.00%
2018/01/29	10	98.00	15	97.32	98.00	-5	6,372	-0.08%
2018/01/26	11	91.79	1	90.00	92.20	10	6,257	0.16%
2018/01/25	6	96.23	2	95.60	95.40	4	6,086	0.07%
2018/01/24	10	98.39	1	97.70	98.30	9	6,071	0.15%
2018/01/23	11	103.86	4	104.00	100.00	7	5,920	0.12%
2018/01/22	4	104.88	3	106.17	108.50	1	5,765	0.02%
2018/01/19	7	103.21	2	102.25	103.00	5	5,632	0.09%
2018/01/18	33	99.72	36	100.49	103.00	-3	5,541	-0.05%
2018/01/17	4	95.30	14	94.19	96.40	-10	5,378	-0.19%
2018/01/16	17	98.55	14	99.66	96.30	3	5,247	0.06%
2018/01/15	11	96.70	10	97.20	96.60	1	5,072	0.02%
2018/01/12	3	101.33	3	101.83	101.00	0	4,902	0.00%
2018/01/11	10	103.60	6	104.83	102.50	4	4,819	0.08%
2018/01/10	3	104.00	1	103.00	105.00	2	4,689	0.04%
2018/01/09	4	108.38	3	110.17	109.00	1	4,688	0.02%
2018/01/08	5	112.50	1	111.00	110.00	4	4,666	0.09%
2018/01/05	4	115.63	2	117.00	116.00	2	4,630	0.04%
2018/01/04	20	116.10	21	115.74	117.00	-1	4,571	-0.02%
2018/01/03	22	110.14	28	106.66	111.50	-6	4,456	-0.13%
2018/01/02	7	100.79	2	102.00	101.50	5	4,329	0.12%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

富邦-敦南券商分點個股進出
富邦-敦南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-敦南 券商分點個股進出 富邦-敦南 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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析