華新科 (2492)-玉山券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
115.0
漲跌
▼1.0
漲幅
-0.86%
成交量
2,671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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	17	115.18	18	114.06	115.00	-1	3,973	-0.03%
2024/05/06	18.1	116.97	7	116.00	116.00	11.1	3,960	0.28%
2024/05/03	34.1	118.69	45.7	119.02	117.00	-11.6	3,910	-0.30%
2024/05/02	3.1	111.85	2	111.75	112.50	1.1	3,631	0.03%
2024/04/30	20	112.93	17.6	112.06	111.50	2.4	3,644	0.07%
2024/04/29	6	112.17	15	112.03	114.50	-9	3,622	-0.25%
2024/04/26	2	107.75	1	107.00	107.00	1	3,558	0.03%
2024/04/25	2	108.00	1	108.50	107.50	1	3,607	0.03%
2024/04/24	11	109.19	12	109.88	110.50	-1	3,638	-0.03%
2024/04/23	5	106.50	0	0.00	107.50	5	3,755	0.13%
2024/04/22	11.1	106.96	10	107.75	106.50	1.1	3,764	0.03%
2024/04/19	27.2	104.74	16	106.53	104.00	11.2	3,792	0.29%
2024/04/18	1	107.00	9	106.39	106.50	-8	3,779	-0.21%
2024/04/17	7.1	105.64	16.1	105.13	105.00	-9	3,780	-0.24%
2024/04/16	7	106.86	1.4	105.96	104.50	5.6	3,764	0.15%
2024/04/15	9.2	110.75	9	110.89	110.00	0.2	3,719	0.01%
2024/04/12	3.3	114.19	7	114.00	114.50	-3.8	3,703	-0.10%
2024/04/11	2.3	114.13	13.1	114.08	113.50	-10.7	3,698	-0.29%
2024/04/10	21	118.02	26	117.75	117.50	-5	3,684	-0.14%
2024/04/09	5.1	117.59	5.1	117.80	117.50	0	3,712	0.00%
2024/04/08	20.4	120.22	15	118.93	118.00	5.4	3,718	0.15%
2024/04/03	21.1	120.57	34	119.32	119.00	-12.9	3,669	-0.35%
2024/04/02	59.1	123.47	39.2	122.45	120.50	19.8	3,630	0.55%
2024/04/01	27.2	118.40	60.7	120.22	124.00	-33.6	3,358	-1.00%
2024/03/29	50.1	114.60	56.1	114.94	113.00	-6.1	3,016	-0.20%
2024/03/28	54.6	112.61	35	112.11	111.50	19.6	2,842	0.69%
2024/03/27	5	108.80	7	109.50	109.00	-2	2,777	-0.07%
2024/03/26	5	108.60	13.5	109.04	109.00	-8.5	2,790	-0.30%
2024/03/25	31	110.47	48	110.80	109.50	-17	2,803	-0.61%
2024/03/22	21.1	109.14	2	107.75	109.50	19.1	2,835	0.67%
2024/03/21	12	108.38	28	108.50	109.00	-16	2,890	-0.55%
2024/03/20	9	108.00	55	109.29	107.00	-46	3,059	-1.50%
2024/03/19	4.1	107.40	0	0.00	108.00	4.1	3,137	0.13%
2024/03/18	6	107.50	13	107.50	107.50	-7	3,172	-0.22%
2024/03/15	8	106.75	4	107.50	106.50	4	3,214	0.12%
2024/03/14	164.1	107.20	94	108.02	107.50	70.1	3,330	2.10%	大買/
2024/03/13	2.4	103.74	1.5	103.17	103.50	0.9	3,348	0.03%
2024/03/12	0	0.00	1	105.00	105.50	-1	3,379	-0.03%
2024/03/11	1	104.00	1.1	104.00	104.00	-0.1	3,469	0.00%
2024/03/08	14.4	104.17	4	103.75	102.50	10.4	3,657	0.28%
2024/03/07	15.2	105.44	1.1	105.13	104.50	14.1	3,746	0.38%
2024/03/06	2.1	107.27	2.1	107.32	107.00	-0.1	3,982	0.00%
2024/03/05	2.1	108.52	4	108.00	108.00	-1.9	4,272	-0.04%
2024/03/04	2	109.25	4	109.00	109.00	-2	4,763	-0.04%
2024/03/01	0.3	112.17	4.9	111.36	110.50	-4.6	4,872	-0.09%
2024/02/29	8.1	112.07	2.1	112.50	112.00	6	4,915	0.12%
2024/02/27	2.1	108.52	3	110.83	108.50	-0.9	5,122	-0.02%
2024/02/26	2	110.75	2.3	109.87	111.50	-0.3	5,182	-0.01%
2024/02/23	1.1	112.95	0	0.00	111.50	1.1	5,212	0.02%
2024/02/22	1	113.47	1	112.00	113.00	0	5,213	0.00%
2024/02/21	0.3	112.60	0.1	113.00	113.00	0.2	5,245	0.00%
2024/02/20	6.1	112.58	5	112.50	112.50	1.1	5,234	0.02%
2024/02/19	6.2	113.66	3	113.50	114.00	3.2	5,224	0.06%
2024/02/16	5.1	110.82	7	111.57	112.50	-1.9	5,225	-0.04%
2024/02/15	1.3	110.35	2.4	110.08	111.50	-1.1	5,289	-0.02%
2024/02/05	8.1	108.50	1	108.00	108.00	7.1	5,281	0.13%
2024/02/01	1.1	108.00	0	0.00	108.00	1.1	5,405	0.02%
2024/01/31	0.1	108.50	0	0.00	108.00	0.1	5,504	0.00%
2024/01/30	1	108.05	0	0.00	108.00	1	5,591	0.02%
2024/01/29	2.1	110.52	4	110.00	110.50	-1.9	5,693	-0.03%
2024/01/26	8	108.31	2	108.75	108.00	6	5,968	0.10%
2024/01/25	0.1	109.50	3	108.50	108.50	-2.9	6,316	-0.05%
2024/01/24	5.1	109.52	1	109.50	109.00	4.1	6,635	0.06%
2024/01/23	0.1	110.00	0	0.00	110.00	0.1	6,637	0.00%
2024/01/22	1	108.50	2	107.50	108.00	-1	6,635	-0.02%
2024/01/19	11.2	105.66	17	106.97	107.50	-5.8	6,628	-0.09%
2024/01/18	4.3	107.73	11	107.09	107.00	-6.8	6,594	-0.10%
2024/01/17	35.2	111.02	14.1	111.02	107.00	21	6,572	0.32%
2024/01/16	4.2	111.29	1	111.00	111.00	3.2	6,437	0.05%
2024/01/15	6.5	114.07	1	114.50	114.50	5.5	6,419	0.09%
2024/01/12	1	109.50	1	110.00	110.00	0	6,378	0.00%
2024/01/11	0.3	111.79	1	111.00	112.50	-0.7	6,351	-0.01%
2024/01/10	5	111.50	3.1	111.66	111.50	1.9	6,356	0.03%
2024/01/09	2.1	113.49	2.4	113.29	113.00	-0.4	6,372	-0.01%
2024/01/08	0	0.00	1.2	114.10	114.00	-1.2	6,387	-0.02%
2024/01/05	1	116.50	2	116.50	116.00	-1	6,411	-0.02%
2024/01/04	10	116.00	16.2	116.10	116.00	-6.2	6,476	-0.10%
2024/01/03	6	118.33	4.6	118.35	118.00	1.4	6,470	0.02%
2024/01/02	9	122.73	7	123.07	121.00	2	6,421	0.03%
2023/12/29	2	122.00	0	0.00	123.00	2	6,388	0.03%
2023/12/28	7.1	123.23	4	123.75	123.00	3.1	6,380	0.05%
2023/12/27	1.2	122.00	2	122.25	122.00	-0.8	6,349	-0.01%
2023/12/26	4	121.88	1	121.50	122.50	3	6,324	0.05%
2023/12/25	0.1	125.00	3	123.00	124.00	-2.9	6,276	-0.05%
2023/12/22	6	122.75	4	122.26	122.00	2	6,259	0.03%
2023/12/21	13	123.42	17.6	123.86	123.50	-4.6	6,230	-0.07%
2023/12/20	17.1	124.36	5.1	124.79	124.50	12	6,209	0.19%
2023/12/19	19.4	125.62	23.3	125.06	125.00	-3.9	6,196	-0.06%
2023/12/18	8.1	128.63	8.6	129.70	128.50	-0.6	6,165	-0.01%
2023/12/15	25	131.66	17	131.53	130.50	8	6,163	0.13%
2023/12/14	31.6	135.29	34.6	135.53	134.00	-3	6,053	-0.05%
2023/12/13	20.2	133.06	24.2	133.49	132.50	-4	5,999	-0.07%
2023/12/12	18	134.00	20.4	133.10	132.00	-2.4	5,991	-0.04%
2023/12/11	41.4	135.94	42	134.96	134.50	-0.6	5,960	-0.01%
2023/12/08	17	132.21	7.5	133.07	132.50	9.5	5,858	0.16%
2023/12/07	11	133.14	10.3	133.89	133.00	0.7	5,800	0.01%
2023/12/06	15.4	134.43	9.6	135.63	134.00	5.8	5,791	0.10%
2023/12/05	26.3	139.90	8.5	139.25	136.50	17.8	5,742	0.31%
2023/12/04	20	141.15	23.4	141.60	140.50	-3.4	5,676	-0.06%
2023/12/01	50.6	140.54	43.7	141.01	140.00	6.9	5,655	0.12%
2023/11/30	64.1	139.17	39.4	137.50	136.50	24.7	5,545	0.45%
2023/11/29	37.2	135.68	63.5	137.77	139.50	-26.3	5,607	-0.47%
2023/11/28	17.5	124.40	22.1	125.57	127.00	-4.6	5,566	-0.08%
2023/11/27	29.1	121.93	22	120.16	120.00	7.1	5,470	0.13%
2023/11/24	56.2	125.28	65.2	124.89	124.00	-9	5,395	-0.17%
2023/11/23	10.8	120.71	28	121.16	122.00	-17.2	5,097	-0.34%
2023/11/22	8.2	118.70	7	117.65	120.00	1.2	4,996	0.02%
2023/11/21	23	116.80	10	116.65	116.50	13	4,921	0.26%
2023/11/20	30	116.65	12.4	116.08	116.00	17.7	4,900	0.36%
2023/11/17	21.1	119.40	11.1	119.45	119.50	10	4,843	0.21%
2023/11/16	5	117.70	6	117.08	117.00	-1	4,848	-0.02%
2023/11/15	14	117.39	13.9	117.33	117.00	0.1	4,832	0.00%
2023/11/14	19.4	118.31	24.6	116.77	116.50	-5.2	4,799	-0.11%
2023/11/13	14	121.21	13.1	121.77	121.50	0.9	4,733	0.02%
2023/11/10	13.5	120.97	14.5	121.09	121.50	-1	4,696	-0.02%
2023/11/09	8	123.88	12	124.50	124.00	-4	4,613	-0.09%
2023/11/08	20	124.43	13.1	123.54	123.50	6.9	4,562	0.15%
2023/11/07	31.3	124.19	20	124.53	124.50	11.3	4,481	0.25%
2023/11/06	23.1	122.76	28	123.43	123.50	-4.9	4,397	-0.11%
2023/11/03	52.2	121.98	66.2	122.07	122.00	-14	4,290	-0.33%
2023/11/02	44.7	118.55	58.7	116.76	118.50	-14	4,019	-0.35%
2023/11/01	21.3	111.89	33.1	112.86	111.00	-11.8	3,663	-0.32%
2023/10/31	0.1	105.00	1.1	104.64	104.50	-1	3,393	-0.03%
2023/10/30	8.1	104.50	5	105.00	104.50	3.1	3,398	0.09%
2023/10/27	7	104.00	7.4	102.55	103.00	-0.4	3,394	-0.01%
2023/10/26	7.2	104.28	5.2	103.42	103.50	2	3,399	0.06%
2023/10/25	6	108.92	15.1	108.17	107.50	-9.1	3,411	-0.27%
2023/10/24	4	107.00	11.5	108.09	108.50	-7.5	3,414	-0.22%
2023/10/23	4	106.00	5	106.10	106.50	-1	3,406	-0.03%
2023/10/20	6	104.25	5	105.50	106.50	1	3,405	0.03%
2023/10/19	3	104.67	4	106.13	106.00	-1	3,429	-0.03%
2023/10/18	0.1	105.50	0.2	106.00	105.50	-0.1	3,449	0.00%
2023/10/17	12.6	108.12	12.1	107.71	107.00	0.5	3,445	0.01%
2023/10/16	6	107.92	4.8	108.04	108.50	1.2	3,457	0.03%
2023/10/13	15.1	106.61	11	107.36	108.00	4.1	3,490	0.12%
2023/10/12	8.2	106.77	8.3	107.44	108.00	0	3,510	0.00%
2023/10/11	1.2	102.00	2	101.00	102.00	-0.8	3,454	-0.02%
2023/10/06	0	0.00	0.5	100.50	99.90	-0.5	3,476	-0.01%
2023/10/05	0.1	101.00	0.1	101.50	100.00	0	3,482	0.00%
2023/10/04	1.2	99.38	2.1	99.30	99.30	-0.9	3,489	-0.02%
2023/10/03	2	100.75	4	101.06	100.50	-2	3,477	-0.06%
2023/10/02	0.4	103.50	1	103.50	103.50	-0.6	3,476	-0.02%
2023/09/28	0	102.50	1	103.00	102.50	-1	3,482	-0.03%
2023/09/27	3	101.50	0	0.00	102.00	3	3,494	0.09%
2023/09/26	6	102.67	2	102.00	101.50	4	3,495	0.11%
2023/09/25	11	103.27	0	0.00	103.00	11	3,498	0.31%
2023/09/22	2.1	100.21	5.1	102.51	103.50	-3	3,520	-0.08%
2023/09/21	14	99.32	11	100.08	99.60	3	3,548	0.08%
2023/09/20	6.3	104.77	13.3	105.15	103.50	-7	3,493	-0.20%
2023/09/19	4.1	106.99	3	106.00	106.00	1.1	3,442	0.03%
2023/09/18	3.5	108.53	3.1	107.84	108.00	0.5	3,369	0.01%
2023/09/15	5.2	107.65	13	107.38	108.00	-7.8	3,331	-0.23%
2023/09/14	9.4	106.51	3	106.50	107.00	6.4	3,297	0.19%
2023/09/13	5.2	105.71	2	107.50	105.50	3.2	3,280	0.10%
2023/09/12	9	105.94	1	106.50	106.00	8	3,264	0.25%
2023/09/11	4	105.63	16	104.97	105.00	-12	3,251	-0.37%
2023/09/08	23	106.30	23.1	105.93	106.00	-0.1	3,229	0.00%
2023/09/07	16.9	107.04	9	108.00	106.50	7.9	3,205	0.25%
2023/09/06	2	106.75	7.7	108.71	111.00	-5.7	3,129	-0.18%
2023/09/05	24.1	108.11	16.1	108.57	107.50	8	3,044	0.26%
2023/09/04	60.2	109.48	45.6	108.73	107.00	14.6	2,971	0.49%
2023/09/01	37.7	103.07	117.4	107.11	108.00	-79.7	2,638	-3.02%	大賣/
2023/08/31	4.2	96.17	11	97.61	98.60	-6.8	2,250	-0.30%
2023/08/30	0	0.00	2	96.20	95.90	-2	2,274	-0.09%
2023/08/29	1	95.60	1	95.80	95.80	0	2,332	0.00%
2023/08/28	1	96.08	0	0.00	94.90	1	2,361	0.04%
2023/08/25	1	94.89	0	0.00	95.00	1	2,442	0.04%
2023/08/24	4.1	95.69	2	94.70	95.40	2.1	2,458	0.09%
2023/08/23	2.4	95.91	0	0.00	95.50	2.4	2,473	0.10%
2023/08/22	2.2	95.89	28.2	96.69	96.30	-26	2,500	-1.04%
2023/08/21	2.4	95.10	0.1	94.70	94.90	2.4	2,482	0.10%
2023/08/18	1.1	94.40	6	94.48	94.50	-4.9	2,490	-0.20%
2023/08/17	5.1	93.62	5.4	93.88	94.00	-0.3	2,490	-0.01%
2023/08/16	0	91.20	0	0.00	91.30	0	2,480	0.00%
2023/08/15	2	91.10	0	0.00	91.10	2	2,505	0.08%
2023/08/14	1	91.10	6	91.95	91.10	-5	2,540	-0.20%
2023/08/11	0	0.00	1	91.90	91.50	-1	2,558	-0.04%
2023/08/10	12	90.28	0	0.00	90.00	12	2,589	0.46%
2023/08/09	10	90.66	2	90.25	90.30	8	2,610	0.31%
2023/08/08	11.3	91.69	0	0.00	91.30	11.3	2,629	0.43%
2023/08/07	0.1	92.99	0.1	93.10	92.70	0	2,650	0.00%
2023/08/04	2.1	93.16	0	0.00	93.00	2.1	2,678	0.08%
2023/08/02	0.1	93.70	0.2	93.80	93.30	-0.1	2,678	-0.01%
2023/08/01	4.1	94.76	6	94.62	94.70	-1.9	2,797	-0.07%
2023/07/31	2	96.54	3	97.30	94.90	-1	2,977	-0.03%
2023/07/28	1	96.40	17	93.96	95.70	-16	2,962	-0.54%
2023/07/27	14	95.90	1.1	95.79	95.90	12.9	2,936	0.44%
2023/07/26	19.3	93.99	1	94.00	94.00	18.3	2,922	0.62%
2023/07/25	2.1	95.29	4	95.38	95.00	-1.9	2,934	-0.06%
2023/07/24	27.2	95.16	10	94.93	94.10	17.2	2,945	0.58%
2023/07/21	22.2	97.38	13.1	97.88	97.30	9.1	2,935	0.31%
2023/07/20	10.3	99.17	22	99.83	99.80	-11.7	2,954	-0.40%
2023/07/19	15.2	99.42	13	99.92	98.50	2.2	2,970	0.08%
2023/07/18	22.2	100.46	11.5	100.15	99.30	10.7	3,009	0.36%
2023/07/17	18.1	99.78	20.3	99.31	100.50	-2.2	2,991	-0.07%
2023/07/14	4	97.63	1	97.70	97.90	3	2,973	0.10%
2023/07/13	8.1	97.40	10.2	98.46	96.40	-2.1	3,004	-0.07%
2023/07/12	0.9	95.88	4.1	96.53	95.60	-3.2	3,029	-0.10%
2023/07/11	1	96.40	15	96.60	96.60	-14	3,173	-0.44%
2023/07/10	7.1	94.44	0	0.00	94.30	7.1	3,359	0.21%
2023/07/07	7.1	93.86	1	94.30	94.70	6.1	3,602	0.17%
2023/07/06	9	95.41	3	95.50	94.80	6	3,681	0.16%
2023/07/05	8.1	96.48	1	96.40	96.10	7.1	3,830	0.19%
2023/07/04	0.1	95.90	0	96.10	96.60	0	3,818	0.00%
2023/07/03	3.1	96.57	11	96.41	96.50	-7.9	3,832	-0.21%
2023/06/30	2.3	96.55	3.3	97.06	95.40	-1.1	3,864	-0.03%
2023/06/29	0.1	97.00	8.1	96.82	96.80	-8	3,841	-0.21%
2023/06/28	10.1	93.60	0	0.00	93.70	10.1	3,778	0.27%
2023/06/27	10.1	93.72	3	93.73	93.60	7.1	3,781	0.19%
2023/06/26	2	94.70	0	0.00	94.80	2	3,767	0.05%
2023/06/21	0.7	95.95	0	0.00	94.90	0.7	3,782	0.02%
2023/06/20	9	95.59	0.8	95.20	94.80	8.2	3,767	0.22%
2023/06/19	0.7	95.68	1.2	95.75	95.30	-0.5	3,758	-0.01%
2023/06/16	0.5	95.97	0	0.00	95.80	0.5	3,753	0.01%
2023/06/15	1	96.80	0	0.00	96.80	1	3,729	0.03%
2023/06/14	9.7	95.94	3	96.00	95.70	6.7	3,742	0.18%
2023/06/13	2.4	95.90	1	96.30	96.10	1.4	3,752	0.04%
2023/06/12	6.3	94.74	0	0.00	94.80	6.3	3,752	0.17%
2023/06/09	1.6	95.98	0	0.00	96.10	1.6	3,703	0.04%
2023/06/08	9.1	95.60	4.1	95.55	95.10	5	3,694	0.14%
2023/06/07	8.4	99.12	2	98.90	99.10	6.4	3,651	0.18%
2023/06/06	14	100.57	6	99.20	99.00	8	3,634	0.22%
2023/06/05	7	104.29	8.1	104.63	104.50	-1.1	3,576	-0.03%
2023/06/02	7.1	104.44	29	105.24	105.50	-21.9	3,542	-0.62%
2023/06/01	3	103.33	8	103.00	102.50	-5	3,538	-0.14%
2023/05/31	5.1	103.39	18.3	103.75	104.00	-13.2	3,541	-0.37%
2023/05/30	3	100.50	6	100.42	100.00	-3	3,488	-0.09%
2023/05/29	7	101.00	3	100.83	101.00	4	3,544	0.11%
2023/05/26	5	99.32	33.5	100.00	100.50	-28.5	3,572	-0.80%
2023/05/25	4	99.28	1	99.31	99.50	3	3,578	0.08%
2023/05/24	2	99.65	2	99.55	100.00	0	3,610	0.00%
2023/05/23	5.3	99.61	5	100.00	100.00	0.3	3,626	0.01%
2023/05/22	0	0.00	0.1	100.09	100.50	-0.1	3,656	0.00%
2023/05/19	13	99.98	12.6	99.22	98.60	0.5	3,757	0.01%
2023/05/18	11	99.69	12	99.96	100.00	-1	3,904	-0.03%
2023/05/17	4.2	98.88	2	98.90	98.40	2.2	3,903	0.06%
2023/05/16	1	98.40	5	97.66	98.20	-4	3,933	-0.10%
2023/05/15	2.2	94.49	0.2	94.50	95.20	2	3,896	0.05%
2023/05/12	4.2	95.80	0	0.00	95.70	4.2	3,887	0.11%
2023/05/11	14.7	97.66	8.3	97.60	96.60	6.4	3,945	0.16%
2023/05/10	18.2	98.82	11.1	99.48	98.70	7.1	3,936	0.18%
2023/05/09	12.5	99.05	17	99.05	99.00	-4.5	3,924	-0.11%
2023/05/08	40	100.70	18	100.25	99.80	22	3,908	0.56%
2023/05/05	29.5	99.64	37.7	100.96	102.00	-8.2	3,817	-0.21%
2023/05/04	0	0.00	0.3	94.50	94.30	-0.3	3,859	-0.01%
2023/05/02	3.6	95.28	2	95.90	95.90	1.6	4,090	0.04%
2023/04/28	72.1	95.91	63	95.25	95.40	9.1	4,112	0.22%
2023/04/27	3	93.97	0	0.00	93.70	3	4,077	0.07%
2023/04/26	4.1	94.02	6	93.67	94.00	-1.9	4,061	-0.05%
2023/04/25	11.2	94.33	3	93.20	93.30	8.2	4,030	0.20%
2023/04/24	8.5	96.85	6	96.75	96.70	2.5	3,990	0.06%
2023/04/21	47	98.80	21	97.80	97.10	26	3,959	0.66%
2023/04/20	8.1	102.95	10.8	103.63	102.00	-2.7	3,892	-0.07%
2023/04/19	5.1	104.79	12.2	103.33	103.00	-7.1	3,884	-0.18%
2023/04/18	39.1	106.42	6.2	108.26	106.00	32.9	3,843	0.86%
2023/04/17	23.8	108.16	8	107.25	107.00	15.8	3,789	0.42%
2023/04/14	20.3	110.58	28.6	111.23	110.50	-8.3	3,725	-0.22%
2023/04/13	42.2	110.23	40.1	109.94	109.00	2.1	3,574	0.06%
2023/04/12	51.4	108.64	45.4	109.38	110.00	6	3,373	0.18%
2023/04/11	8.3	101.29	4.2	101.78	102.50	4.1	3,130	0.13%
2023/04/10	15	101.32	23	100.86	100.00	-8	3,037	-0.26%
2023/04/07	2	94.25	0	0.00	94.70	2	2,876	0.07%
2023/04/06	4.3	94.15	1	94.80	94.70	3.3	2,867	0.12%
2023/03/31	7.1	96.85	8	96.99	96.70	-0.9	2,850	-0.03%
2023/03/30	1	95.70	1.4	96.08	95.50	-0.4	2,825	-0.02%
2023/03/29	6.2	94.31	0	94.91	94.10	6.1	2,840	0.22%
2023/03/28	7	95.89	11	94.98	94.80	-4	2,858	-0.14%
2023/03/27	1	96.90	0	0.00	96.60	1	2,868	0.03%
2023/03/24	0.1	98.20	4	97.65	98.00	-3.9	2,895	-0.14%
2023/03/23	1	96.10	1	96.30	96.20	0	2,865	0.00%
2023/03/22	0	0.00	3.2	95.19	95.20	-3.2	2,848	-0.11%
2023/03/20	1	93.80	1	93.70	94.10	0	2,897	0.00%
2023/03/17	2	93.35	1	92.90	92.90	1	2,906	0.03%
2023/03/16	6.3	93.21	7	93.56	92.90	-0.7	2,893	-0.02%
2023/03/15	5.1	94.40	8	94.88	94.70	-3	2,884	-0.10%
2023/03/14	2.4	93.83	0.3	94.00	93.50	2.1	2,882	0.07%
2023/03/13	16	94.69	14	94.91	95.00	2	2,909	0.07%
2023/03/10	5	96.30	2	95.30	95.30	3	2,904	0.10%
2023/03/09	5.2	99.48	4	99.55	98.70	1.2	2,871	0.04%
2023/03/08	2	101.00	4.2	101.26	100.50	-2.2	2,855	-0.08%
2023/03/07	11	102.05	14.1	101.96	102.00	-3.1	2,838	-0.11%
2023/03/06	5	100.00	8.2	101.28	102.00	-3.2	2,805	-0.11%
2023/03/03	5	97.36	8.1	98.11	97.60	-3.1	2,749	-0.11%
2023/03/02	3	96.10	5	96.18	95.90	-2	2,722	-0.07%
2023/03/01	23.8	97.66	7	97.44	97.10	16.8	2,690	0.62%
2023/02/24	3	100.10	2	100.75	100.50	1	2,619	0.04%
2023/02/23	5	99.48	4	99.85	101.00	1	2,578	0.04%
2023/02/22	8.5	98.82	6.1	98.60	98.10	2.4	2,553	0.09%
2023/02/21	2.3	101.00	4	101.00	101.00	-1.7	2,515	-0.07%
2023/02/20	11.1	101.18	7.2	100.57	100.50	3.8	2,502	0.15%
2023/02/17	24.2	100.56	16	100.60	101.00	8.2	2,476	0.33%
2023/02/16	13.3	98.81	24	99.37	100.50	-10.7	2,360	-0.45%
2023/02/15	7.1	93.97	7.3	93.89	93.90	-0.2	2,239	-0.01%
2023/02/14	13.3	94.79	17	95.28	95.70	-3.7	2,217	-0.17%
2023/02/13	1	93.20	2	93.10	93.70	-1	2,211	-0.05%
2023/02/10	4	93.83	2	93.80	93.00	2	2,224	0.09%
2023/02/09	15.5	95.57	8.1	94.86	94.80	7.4	2,220	0.33%
2023/02/08	7.1	99.34	24	98.93	98.70	-16.9	2,154	-0.78%
2023/02/07	4	97.95	35	98.08	98.50	-31	2,151	-1.44%
2023/02/06	5.6	99.39	12.2	99.79	98.70	-6.7	2,182	-0.31%
2023/02/03	5	100.20	15	101.57	100.00	-10	2,200	-0.46%
2023/02/02	24.2	101.28	13	100.91	101.50	11.1	2,212	0.50%
2023/02/01	213.3	96.50	121.2	95.91	98.80	92.1	2,022	4.55%	大買/大賣/
2023/01/31	27.1	89.21	4	89.10	89.90	23	1,830	1.26%
2023/01/30	0.2	86.60	2	87.34	87.70	-1.9	1,790	-0.10%
2023/01/16	0	0.00	1	85.40	84.50	-1	1,794	-0.06%
2023/01/13	1	85.00	4	84.49	84.10	-3	1,796	-0.17%
2023/01/12	0	0.00	2	86.00	85.80	-2	1,816	-0.11%
2023/01/11	0	0.00	2	85.55	85.60	-2	1,832	-0.11%
2023/01/10	0	0.00	1	85.80	86.00	-1	1,854	-0.05%
2023/01/09	2	84.30	3	84.83	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	1	82.00	82.40	-1	1,844	-0.05%
2023/01/05	5	81.22	3	81.57	81.00	2	1,850	0.11%
2023/01/04	0	0.00	18	80.54	80.90	-18	1,856	-0.97%
2022/12/29	0	78.20	0	0.00	78.20	0	1,880	0.00%
2022/12/28	1	78.80	1	78.80	78.50	0	1,898	0.00%
2022/12/27	1	79.70	1	79.80	79.90	0	1,910	0.00%
2022/12/26	1	78.60	1	79.30	79.00	0	1,930	0.00%
2022/12/23	3	78.07	0	0.00	78.70	3	1,957	0.15%
2022/12/22	0	0.00	3.1	79.64	79.80	-3.1	1,986	-0.16%
2022/12/21	1.1	77.97	1	77.50	77.50	0.1	1,990	0.01%
2022/12/20	6.1	80.30	2	78.10	78.00	4.1	1,984	0.20%
2022/12/19	2	80.50	3	80.60	80.50	-1	1,998	-0.05%
2022/12/16	7	80.74	1.5	81.37	81.00	5.5	1,986	0.28%
2022/12/15	0	0.00	0.1	83.30	82.80	-0.1	1,961	-0.01%
2022/12/14	1	82.50	20	82.51	83.20	-19	1,983	-0.96%
2022/12/13	2	82.80	2.2	82.49	81.90	-0.1	1,988	-0.01%
2022/12/12	0	0.00	24.8	82.62	84.50	-24.8	1,974	-1.25%
2022/12/09	6	82.28	0.1	82.80	82.10	6	1,964	0.30%
2022/12/08	0.1	82.72	1.3	82.42	82.40	-1.2	1,972	-0.06%
2022/12/07	3.1	84.45	2	83.40	83.40	1.1	1,966	0.06%
2022/12/06	4	86.40	3	87.00	85.80	1	1,964	0.05%
2022/12/05	9.1	89.82	1.1	89.78	89.00	8	1,998	0.40%
2022/12/02	0.2	88.46	0	88.70	88.40	0.2	2,000	0.01%
2022/12/01	1.1	88.10	3	88.60	87.90	-2	1,998	-0.10%
2022/11/30	4.4	86.94	0	87.10	87.30	4.4	1,984	0.22%
2022/11/29	1	83.70	1	85.00	85.40	0	1,979	0.00%
2022/11/28	2.2	83.90	0	0.00	84.10	2.2	1,976	0.11%
2022/11/25	0	85.40	0	0.00	85.20	0	1,987	0.00%
2022/11/24	2	85.85	3	86.07	86.40	-1	1,993	-0.05%
2022/11/23	4	84.77	3	84.20	84.20	1	1,994	0.05%
2022/11/22	0.1	84.80	1	85.00	84.70	-1	2,018	-0.05%
2022/11/21	1.1	85.81	4	85.80	85.20	-2.9	2,018	-0.14%
2022/11/18	2	87.25	5	86.90	86.90	-3	2,012	-0.15%
2022/11/17	1	87.70	1	88.60	88.40	0	2,003	0.00%
2022/11/16	2	87.50	1	87.10	87.30	1	1,996	0.05%
2022/11/15	0	0.00	0	88.29	88.40	0	1,980	0.00%
2022/11/14	0	0.00	1	86.50	86.60	-1	1,965	-0.05%
2022/11/11	5	86.74	2.2	85.84	85.60	2.8	1,977	0.14%
2022/11/10	0.2	84.50	0	84.20	84.70	0.2	1,929	0.01%
2022/11/09	3	84.20	3.2	83.95	84.10	-0.2	1,921	-0.01%
2022/11/08	2	82.05	3	81.97	81.20	-1	1,873	-0.05%
2022/11/04	1.3	81.28	1	81.20	81.70	0.3	1,840	0.02%
2022/11/03	2.1	80.89	1	80.80	80.60	1.1	1,832	0.06%
2022/11/02	5	79.70	17	80.04	79.50	-12	1,824	-0.66%
2022/11/01	19.4	81.27	4	81.07	81.50	15.4	1,785	0.86%
2022/10/31	3	78.17	3	78.03	79.00	0	1,729	0.00%
2022/10/28	1.2	76.03	2	74.40	73.10	-0.8	1,671	-0.05%
2022/10/27	2.3	78.79	0	78.60	79.00	2.3	1,631	0.14%
2022/10/26	1	77.00	51	77.02	77.00	-50	1,639	-3.05%
2022/10/25	1	77.00	0	0.00	77.00	1	1,637	0.06%
2022/10/24	0	0.00	1	76.40	76.80	-1	1,620	-0.06%
2022/10/21	1	74.40	0	0.00	73.50	1	1,610	0.06%
2022/10/20	2	75.30	2	75.10	75.30	0	1,606	0.00%
2022/10/19	0.2	77.70	1	79.14	78.00	-0.8	1,591	-0.05%
2022/10/18	2	79.50	1	79.50	79.00	1	1,565	0.06%
2022/10/17	1.2	76.25	0	0.00	76.90	1.2	1,562	0.08%
2022/10/14	0	0.00	1	75.00	75.30	-1	1,580	-0.06%
2022/10/13	1	71.80	2.6	72.18	71.90	-1.6	1,593	-0.10%
2022/10/12	0.1	75.00	30	74.52	74.80	-30	1,603	-1.87%
2022/10/11	0	75.57	0	0.00	74.60	0	1,618	0.00%
2022/10/07	0	0.00	4	78.30	78.40	-4	1,620	-0.25%
2022/10/05	1	78.00	0	78.40	78.20	1	1,639	0.06%
2022/10/04	0.1	75.70	52	76.11	76.90	-51.9	1,638	-3.17%
2022/10/03	2	74.50	51	74.12	74.00	-49	1,648	-2.97%
2022/09/29	0	0.00	1.1	75.21	75.20	-1.1	1,690	-0.06%
2022/09/28	0	74.00	0.1	78.10	73.30	-0.1	1,679	-0.01%
2022/09/27	7.1	77.65	0.2	78.10	78.10	6.9	1,687	0.41%
2022/09/26	0.2	79.03	1.4	77.79	77.00	-1.2	1,720	-0.07%
2022/09/23	1	83.30	2	83.60	83.40	-1	1,758	-0.06%
2022/09/22	1.1	84.00	3	83.67	84.30	-2	1,779	-0.11%
2022/09/21	1.1	85.21	0	0.00	85.40	1.1	1,782	0.06%
2022/09/20	2	86.51	20	86.70	86.60	-18	1,763	-1.02%
2022/09/16	0.1	89.40	0	0.00	88.40	0.1	1,762	0.00%
2022/09/15	3.2	90.81	0	0.00	90.50	3.2	1,767	0.18%
2022/09/14	3	91.53	1	91.50	91.60	2	1,772	0.11%
2022/09/13	4	92.93	1	92.80	92.90	3	1,776	0.17%
2022/09/12	6.2	91.51	9	91.78	92.90	-2.8	1,817	-0.15%
2022/09/08	4.1	87.99	4	87.82	87.40	0.1	1,799	0.01%
2022/09/07	1.4	84.36	0	0.00	84.20	1.4	1,786	0.08%
2022/09/06	1	86.20	1	87.50	86.00	0	1,814	0.00%
2022/09/05	1	89.90	1	87.40	87.40	0	1,820	0.00%
2022/09/02	2	90.00	1	89.90	89.90	1	1,830	0.06%
2022/09/01	2	90.60	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	3	92.23	93.00	-3	1,821	-0.16%
2022/08/30	1	91.00	1	91.60	91.60	0	1,817	0.00%
2022/08/29	2	91.00	0	0.00	90.20	2	1,819	0.11%
2022/08/26	0	0.00	0	94.90	95.00	0	1,823	0.00%
2022/08/23	1	92.70	1	92.60	92.60	0	1,860	0.00%
2022/08/19	2.1	94.55	5	94.88	94.80	-2.9	1,950	-0.15%
2022/08/18	6	92.35	4	93.10	93.40	2	1,949	0.10%
2022/08/17	1	94.40	1	94.80	94.80	0	1,934	0.00%
2022/08/16	3	93.60	0	0.00	93.40	3	1,923	0.16%
2022/08/15	1	93.50	2	94.55	94.70	-1	1,914	-0.05%
2022/08/12	5	91.90	5	93.30	93.50	0	1,913	0.00%
2022/08/11	0	0.00	13	91.56	91.50	-13	1,917	-0.68%
2022/08/10	11.1	89.57	5	89.50	89.50	6.1	1,954	0.31%
2022/08/09	1	93.70	5	94.30	93.90	-4	1,976	-0.20%
2022/08/08	14.1	94.09	3	94.00	94.00	11.1	1,963	0.57%
2022/08/05	7	95.80	5	96.14	96.20	2	1,966	0.10%
2022/08/04	5	95.54	6	94.70	94.70	-1	2,001	-0.05%
2022/08/03	1	96.30	4	97.00	96.40	-3	2,033	-0.15%
2022/08/02	3.1	97.05	2	95.65	96.00	1.1	2,068	0.05%
2022/08/01	1	99.60	0	0.00	99.40	1	2,112	0.05%
2022/07/29	1	102.00	1.1	101.91	101.50	-0.1	2,144	0.00%
2022/07/28	0.1	102.00	0	0.00	101.00	0.1	2,169	0.00%
2022/07/27	3	99.37	4	101.00	101.50	-1	2,218	-0.05%
2022/07/26	2	99.95	2	99.65	99.50	0	2,220	0.00%
2022/07/25	8	101.00	8	102.00	102.00	0	2,221	0.00%
2022/07/22	6	102.50	5	102.00	102.00	1	2,232	0.04%
2022/07/21	1	102.50	2	102.25	102.50	-1	2,237	-0.04%
2022/07/20	11	100.20	10.5	99.84	98.80	0.5	2,209	0.02%
2022/07/19	6	98.72	7.1	99.86	99.90	-1.1	2,217	-0.05%
2022/07/18	5.4	97.27	11	98.25	99.00	-5.6	2,197	-0.26%
2022/07/15	1	96.10	3	96.13	96.30	-2	2,184	-0.09%
2022/07/14	0	0.00	3	95.03	95.90	-3	2,225	-0.13%
2022/07/13	0.1	92.70	53	92.23	92.00	-52.9	2,215	-2.39%
2022/07/12	12.1	90.76	0	0.00	90.00	12.1	2,209	0.55%
2022/07/08	3	95.53	3.1	95.33	94.50	-0.1	2,180	0.00%
2022/07/07	0	0.00	2.2	89.80	91.40	-2.2	2,129	-0.10%
2022/07/06	1.1	88.30	1	87.60	87.60	0.1	2,123	0.01%
2022/07/05	0.1	87.60	0	0.00	88.60	0.1	2,149	0.00%
2022/07/04	3.1	85.11	8	86.23	85.80	-4.9	2,128	-0.23%
2022/07/01	9.4	86.65	4	85.35	82.70	5.4	2,102	0.26%
2022/06/30	1	91.29	6.1	90.29	89.70	-5.1	2,029	-0.25%
2022/06/29	0.2	93.46	3	93.53	93.10	-2.8	2,000	-0.14%
2022/06/28	0.1	95.58	8	95.53	95.20	-7.9	1,986	-0.40%
2022/06/27	1.1	96.52	0	0.00	97.90	1.1	1,996	0.05%
2022/06/24	0	0.00	0.6	95.60	95.00	-0.6	1,995	-0.03%
2022/06/23	16	92.93	16.1	93.01	93.60	-0.1	1,987	-0.01%
2022/06/22	2.5	95.24	15	93.10	93.10	-12.5	1,977	-0.63%
2022/06/21	0.1	96.50	0.3	98.13	97.70	-0.2	1,959	-0.01%
2022/06/20	4	95.85	2.1	96.01	94.50	1.9	1,961	0.09%
2022/06/17	1.4	100.32	9	100.00	100.50	-7.6	1,903	-0.40%
2022/06/16	1	105.46	9	103.94	103.00	-8	1,869	-0.43%
2022/06/15	9.1	105.17	0	0.00	105.50	9.1	1,869	0.49%
2022/06/14	16	106.94	5	107.50	107.50	11	1,882	0.58%
2022/06/13	3.1	108.00	10	107.50	107.00	-6.9	1,903	-0.36%
2022/06/10	7	114.00	1	113.50	113.50	6	1,898	0.32%
2022/06/09	1	118.00	0	0.00	117.00	1	1,888	0.05%
2022/06/08	2.1	119.02	3	119.17	118.00	-0.9	1,893	-0.05%
2022/06/07	4.1	118.39	0	0.00	118.00	4.1	1,903	0.22%
2022/06/06	2.4	118.77	45.1	119.72	120.00	-42.7	1,916	-2.23%
2022/06/02	61.2	117.68	33	118.50	118.00	28.2	1,928	1.46%
2022/06/01	5	116.50	1	116.50	116.50	4	1,952	0.20%
2022/05/31	3	115.84	3	116.00	116.00	0	1,951	0.00%
2022/05/30	16	116.53	3	116.83	116.50	13	1,952	0.67%
2022/05/27	9	116.28	9.1	115.04	116.00	-0.1	1,899	0.00%
2022/05/26	1	112.00	3	111.00	111.00	-2	1,893	-0.11%
2022/05/25	0	0.00	1	111.00	111.00	-1	1,904	-0.05%
2022/05/24	1.1	109.06	0	0.00	108.00	1.1	1,942	0.05%
2022/05/23	0	0.00	1	111.00	111.50	-1	1,969	-0.05%
2022/05/20	2	110.50	1	111.00	111.50	1	2,002	0.05%
2022/05/19	1.1	110.01	0	0.00	111.00	1.1	2,006	0.05%
2022/05/18	0.3	114.00	0	0.00	113.00	0.3	2,013	0.01%
2022/05/17	0.5	111.30	3	111.00	112.50	-2.5	1,983	-0.13%
2022/05/13	2	106.25	0	0.00	106.50	2	1,960	0.10%
2022/05/12	3	105.50	1	105.00	104.00	2	1,959	0.10%
2022/05/11	1	107.02	0	0.00	107.00	1	1,937	0.05%
2022/05/10	0	0.00	2	107.75	109.50	-2	1,916	-0.10%
2022/05/09	9	110.32	4	109.00	108.50	5	1,890	0.27%
2022/05/06	4	113.13	2	114.00	113.00	2	1,844	0.11%
2022/05/05	1	118.49	6	118.67	118.00	-5	1,829	-0.27%
2022/05/04	7.1	118.57	5.1	118.01	117.50	1.9	1,823	0.11%
2022/05/03	0	0.00	2	123.50	123.50	-2	1,783	-0.11%
2022/04/29	0	0.00	3	122.00	122.50	-3	1,790	-0.17%
2022/04/28	0	0.00	6	122.25	122.50	-6	1,798	-0.33%
2022/04/27	6.1	118.03	5	118.10	121.00	1.1	1,787	0.06%
2022/04/26	0	121.50	3	121.17	121.00	-3	1,777	-0.17%
2022/04/25	6.1	123.08	2.1	124.19	121.50	4	1,827	0.22%
2022/04/22	2	128.75	0	0.00	129.00	2	1,809	0.11%
2022/04/21	0	0.00	0.2	130.50	132.00	-0.2	1,832	-0.01%
2022/04/20	1	127.05	1,811	127.95	129.00	-1,810	1,853	-97.67%	大賣/鉅額交易
2022/04/19	0	0.00	0.3	129.50	129.50	-0.3	1,855	-0.02%
2022/04/18	1	128.00	3.3	128.20	128.00	-2.3	1,927	-0.12%
2022/04/15	2	129.25	1	130.00	129.00	1	1,936	0.05%
2022/04/14	2	132.00	0	0.00	131.50	2	1,985	0.10%
2022/04/13	2	129.50	2	132.00	132.00	0	2,013	0.00%
2022/04/12	14	127.21	4	128.00	128.00	10	2,103	0.48%
2022/04/11	8	131.62	0	0.00	128.50	8	2,361	0.34%
2022/04/08	22	136.02	3	135.50	136.00	19	2,391	0.79%
2022/04/07	43	136.29	4	136.00	135.50	39	2,394	1.63%
2022/04/06	5	139.20	0	0.00	139.50	5	2,384	0.21%
2022/04/01	0	0.00	0.1	142.00	141.00	-0.1	2,389	0.00%
2022/03/31	0	0.00	1	143.50	142.00	-1	2,416	-0.04%
2022/03/30	1	144.00	16	143.59	143.50	-15	2,449	-0.61%
2022/03/29	1	139.99	1	141.00	141.00	0	2,473	0.00%
2022/03/28	2	139.26	2	140.50	140.00	0	2,517	0.00%
2022/03/25	7.1	142.63	0.2	142.00	141.00	6.9	2,537	0.27%
2022/03/24	0	144.00	0	0.00	144.00	0	2,548	0.00%
2022/03/23	2	145.00	1	147.50	145.00	1	2,577	0.04%
2022/03/22	1	143.50	4	144.50	145.00	-3	2,617	-0.11%
2022/03/21	2	144.25	1	145.00	144.00	1	2,726	0.04%
2022/03/18	2.1	142.24	0.3	141.50	144.00	1.8	2,776	0.07%
2022/03/17	1	144.00	16.1	142.48	144.50	-15.1	2,810	-0.54%
2022/03/16	29	137.12	0	0.00	136.00	29	2,793	1.04%
2022/03/15	1	138.50	0	0.00	138.50	1	2,798	0.04%
2022/03/14	13	141.42	0.2	141.00	141.50	12.8	2,835	0.45%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	1.2	143.43	5	143.00	142.50	-3.9	2,981	-0.13%
2022/03/09	3.1	139.34	1	140.50	139.50	2.1	3,012	0.07%
2022/03/08	11.3	139.88	7	139.43	138.00	4.3	3,068	0.14%
2022/03/07	9.2	142.28	4.1	142.01	142.00	5.1	3,125	0.16%
2022/03/04	2	148.00	0	0.00	148.00	2	3,559	0.06%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/02	0.1	152.00	0	0.00	151.00	0.1	3,710	0.00%
2022/03/01	2	151.51	3	151.67	151.00	-1	3,751	-0.03%
2022/02/25	4.9	147.13	2.2	147.91	146.00	2.7	3,827	0.07%
2022/02/24	29	147.48	3	146.50	146.50	26	3,894	0.67%
2022/02/23	5	151.50	3.1	151.02	151.50	1.9	3,966	0.05%
2022/02/22	7.1	153.24	0	0.00	153.50	7.1	4,041	0.18%
2022/02/18	8	156.31	1	156.00	157.00	7	4,352	0.16%
2022/02/17	3	159.33	3	160.33	158.50	0	4,386	0.00%
2022/02/16	3.2	158.50	9	158.00	158.50	-5.8	4,434	-0.13%
2022/02/15	2	155.00	0	0.00	155.00	2	4,472	0.04%
2022/02/14	1	155.00	0	0.00	154.50	1	4,496	0.02%
2022/02/11	1	157.50	1.2	159.56	159.50	-0.2	4,542	-0.01%
2022/02/10	1.2	159.35	3	158.67	158.50	-1.8	4,635	-0.04%
2022/02/09	5	157.00	3	157.17	158.50	2	4,670	0.04%
2022/02/08	3	155.17	1.2	155.73	156.50	1.8	4,725	0.04%
2022/02/07	0	0.00	21	153.50	153.50	-21	4,964	-0.42%
2022/01/26	24.1	151.11	0	0.00	150.50	24.1	5,156	0.47%
2022/01/25	1.2	152.00	0.1	152.00	151.00	1.1	5,207	0.02%
2022/01/24	53	153.57	1.2	153.67	154.00	51.8	5,208	0.99%
2022/01/21	1.1	156.05	1	155.06	155.50	0.1	5,227	0.00%
2022/01/20	2	156.50	0.2	156.00	158.50	1.8	5,272	0.03%
2022/01/19	1.2	156.17	0	0.00	156.50	1.2	5,293	0.02%
2022/01/18	6	161.17	2.4	158.42	157.50	3.6	5,301	0.07%
2022/01/17	5	157.80	2.1	156.64	157.00	2.9	5,263	0.05%
2022/01/14	16.3	151.93	3.1	151.84	154.50	13.2	5,266	0.25%
2022/01/13	13.8	154.73	1.2	154.57	154.50	12.6	5,271	0.24%
2022/01/12	59.8	156.03	7.3	157.10	156.00	52.6	5,279	1.00%
2022/01/11	17.9	161.26	10.1	161.26	160.50	7.8	5,269	0.15%
2022/01/10	84	167.68	3	167.67	167.50	81	5,210	1.55%
2022/01/07	7.3	168.76	54.2	167.20	167.00	-46.9	5,231	-0.90%
2022/01/06	3.6	172.06	6.2	171.27	171.50	-2.6	5,233	-0.05%
2022/01/05	15	174.26	11.2	173.68	173.00	3.8	5,265	0.07%
2022/01/04	39.7	178.41	181	177.88	177.00	-141.3	5,217	-2.71%	大賣/鉅額交易
2022/01/03	23.3	170.95	15	170.47	171.00	8.3	4,972	0.17%
2021/12/30	2.2	166.77	7	166.50	167.00	-4.8	4,978	-0.10%
2021/12/29	4	167.37	0	0.00	166.50	4	5,008	0.08%
2021/12/28	1	168.50	11	167.45	167.50	-10	5,039	-0.20%
2021/12/27	7	167.36	4	168.12	167.00	3	5,057	0.06%
2021/12/24	9.8	167.40	2	167.25	166.00	7.8	5,096	0.15%
2021/12/23	81.2	169.64	52	169.21	169.00	29.2	5,131	0.57%
2021/12/22	4	169.00	11.6	168.85	169.00	-7.6	5,181	-0.15%
2021/12/21	3	166.50	9	166.89	167.00	-6	5,179	-0.12%
2021/12/20	0	165.50	16	165.19	165.00	-16	5,171	-0.31%
2021/12/17	9.2	165.95	1	165.50	166.50	8.2	5,157	0.16%
2021/12/16	11.1	166.83	16	166.84	166.00	-4.9	5,136	-0.09%
2021/12/15	10	167.75	24.4	168.15	167.50	-14.4	5,114	-0.28%
2021/12/14	70.3	164.09	37.1	163.07	162.50	33.2	5,024	0.66%
2021/12/13	12.1	163.58	41.1	163.91	162.00	-28.9	5,000	-0.58%
2021/12/10	3.3	163.83	2	164.25	164.00	1.3	4,978	0.03%
2021/12/09	7	166.29	3.1	166.98	167.00	4	4,960	0.08%
2021/12/08	7.3	164.56	24	165.21	164.00	-16.7	4,937	-0.34%
2021/12/07	26	164.87	1.2	165.33	164.00	24.9	4,901	0.51%
2021/12/06	8.9	170.19	3	170.50	169.00	5.9	4,809	0.12%
2021/12/03	6.3	171.92	58	171.44	172.50	-51.7	4,804	-1.08%
2021/12/02	11.2	172.72	7.2	173.50	171.00	4	4,774	0.08%
2021/12/01	10	174.95	15	175.23	174.50	-5	4,705	-0.11%
2021/11/30	9.7	177.04	7.2	178.26	173.50	2.5	4,614	0.05%
2021/11/29	6.4	172.45	9.6	174.61	176.00	-3.3	4,155	-0.08%
2021/11/26	11.3	176.11	25.6	175.88	173.00	-14.3	4,068	-0.35%
2021/11/25	0.2	179.60	4.4	179.46	178.50	-4.3	4,027	-0.11%
2021/11/24	5.6	179.17	11	178.77	179.50	-5.4	3,993	-0.13%
2021/11/23	14.5	181.17	4.6	181.85	180.00	9.9	3,928	0.25%
2021/11/22	14.5	181.84	23.5	182.11	183.50	-9	3,864	-0.23%
2021/11/19	14.3	176.15	18.4	175.70	177.50	-4.1	3,775	-0.11%
2021/11/18	31.3	174.50	9.6	175.34	175.00	21.7	3,691	0.59%
2021/11/17	13.6	166.48	27.6	167.96	171.00	-13.9	3,533	-0.39%
2021/11/16	1	160.00	8.4	160.28	160.50	-7.4	3,392	-0.22%
2021/11/15	3.1	159.03	10.2	159.71	160.00	-7.1	3,437	-0.21%
2021/11/12	3.1	155.17	4.2	155.29	154.50	-1.1	3,408	-0.03%
2021/11/11	4.3	157.30	4.3	157.67	156.50	0.1	3,375	0.00%
2021/11/10	8.1	158.75	9	159.39	159.00	-0.9	3,368	-0.03%
2021/11/09	13.3	155.45	22	157.30	159.00	-8.8	3,360	-0.26%
2021/11/08	7.3	150.50	4	151.50	151.50	3.3	3,263	0.10%
2021/11/05	18.4	155.19	3.1	154.65	154.00	15.3	3,245	0.47%
2021/11/04	67.8	159.22	43	160.14	157.50	24.8	3,204	0.77%
2021/11/03	11.1	156.42	36.4	154.00	158.00	-25.3	2,986	-0.85%
2021/11/02	24.1	145.58	7	146.07	144.00	17.1	2,795	0.61%
2021/11/01	5	150.10	5	150.50	150.00	0	2,739	0.00%
2021/10/29	3.2	152.19	2	151.00	151.00	1.2	2,726	0.04%
2021/10/28	16.2	153.60	5	154.10	153.50	11.2	2,728	0.41%
2021/10/27	2.1	148.79	4	149.63	151.50	-1.9	2,699	-0.07%
2021/10/26	1	151.99	2	150.25	150.50	-1	2,695	-0.04%
2021/10/25	5.2	150.35	2.2	150.59	151.50	3	2,686	0.11%
2021/10/22	2	147.00	0	0.00	149.00	2	2,717	0.07%
2021/10/21	18	144.97	24	147.10	147.50	-6	2,735	-0.22%
2021/10/20	2	147.00	20	146.30	147.50	-18	2,728	-0.66%
2021/10/19	7.1	142.70	4	143.75	145.00	3.1	2,729	0.11%
2021/10/18	19	144.37	0	0.00	143.00	19	2,767	0.69%
2021/10/15	8.1	144.94	22	145.95	146.00	-14	2,798	-0.50%
2021/10/14	4	141.13	4	140.75	142.00	0	2,803	0.00%
2021/10/13	14.1	140.49	0	0.00	138.50	14.1	2,790	0.51%
2021/10/12	29	144.59	6	144.75	144.00	23	2,750	0.84%
2021/10/08	4.1	149.75	3	147.84	148.00	1.1	2,757	0.04%
2021/10/07	6.4	149.09	2.4	149.99	150.00	4	2,769	0.14%
2021/10/06	5	144.90	0	0.00	143.50	5	2,748	0.18%
2021/10/05	0	0.00	1	143.50	149.00	-1	2,729	-0.04%
2021/10/04	14.5	147.14	1	148.50	146.00	13.5	2,731	0.49%
2021/10/01	9.2	150.22	2	150.25	149.50	7.2	2,788	0.26%
2021/09/30	10.1	153.20	1	153.00	153.00	9.1	2,839	0.32%
2021/09/29	6.3	152.47	0.4	152.86	155.00	5.9	2,848	0.21%
2021/09/28	16	158.69	143	158.23	158.00	-127	2,819	-4.50%	大賣/鉅額交易
2021/09/27	19.1	165.21	0	0.00	163.50	19.1	2,851	0.67%
2021/09/24	2	166.75	1	166.50	166.50	1	3,018	0.03%
2021/09/23	2.1	167.92	0	0.00	165.50	2.1	3,165	0.07%
2021/09/22	8.1	165.57	3	166.33	165.00	5.1	3,268	0.16%
2021/09/17	0	169.50	1	170.50	170.50	-1	3,270	-0.03%
2021/09/16	2	169.00	14	167.75	168.50	-12	3,302	-0.36%
2021/09/15	8.8	167.99	0	0.00	167.50	8.8	3,294	0.27%
2021/09/14	2	173.25	0	0.00	172.00	2	3,316	0.06%
2021/09/13	12.1	172.75	10	172.50	172.50	2.1	3,344	0.06%
2021/09/10	3	172.50	1	174.00	175.00	2	3,390	0.06%
2021/09/09	9.1	173.67	4	172.00	174.00	5.1	3,462	0.15%
2021/09/08	5	176.11	0	0.00	175.00	5	3,557	0.14%
2021/09/07	0.2	179.33	5	178.90	178.50	-4.9	3,636	-0.13%
2021/09/06	0.1	181.55	3.2	179.81	179.50	-3.1	3,797	-0.08%
2021/09/02	3	182.33	11	181.00	181.00	-8	3,903	-0.20%
2021/09/01	2.2	186.00	6	185.75	186.50	-3.8	3,923	-0.10%
2021/08/31	8.1	181.43	0	0.00	180.50	8.1	3,923	0.21%
2021/08/30	0	185.00	0	0.00	183.50	0	3,941	0.00%
2021/08/27	0	0.00	22	190.02	189.00	-22	3,972	-0.55%
2021/08/26	0	0.00	1	190.00	185.00	-1	3,958	-0.03%
2021/08/25	3.2	186.09	4	187.00	188.50	-0.8	4,002	-0.02%
2021/08/24	4	184.50	12	184.54	182.50	-8	4,038	-0.20%
2021/08/23	0.1	181.00	6	183.00	183.00	-6	4,131	-0.14%
2021/08/20	9.2	178.76	11	177.41	178.00	-1.9	4,185	-0.04%
2021/08/19	26.1	179.44	100.1	179.27	177.00	-74	4,218	-1.76%
2021/08/18	32	189.47	2.9	182.75	190.00	29.1	4,193	0.69%
2021/08/17	2.1	187.93	0	0.00	183.50	2.1	4,289	0.05%
2021/08/16	3	186.83	2	186.75	188.00	1	4,359	0.02%
2021/08/13	8.2	190.07	11.1	188.02	188.00	-2.9	4,494	-0.07%
2021/08/12	4	195.13	1	195.50	195.00	3	4,504	0.07%
2021/08/11	0.2	196.69	3.3	194.70	194.50	-3.1	4,575	-0.07%
2021/08/10	5.1	198.82	2.3	199.13	197.50	2.8	4,678	0.06%
2021/08/09	2.1	202.10	12	205.62	201.00	-9.9	4,792	-0.21%
2021/08/06	5.1	204.41	2	204.25	204.50	3.1	4,976	0.06%
2021/08/05	5	209.50	6	208.42	208.00	-1	5,084	-0.02%
2021/08/04	3	206.50	2	207.25	206.00	1	5,323	0.02%
2021/08/03	2	206.25	1.1	210.27	206.50	0.9	5,482	0.02%
2021/08/02	0	208.00	10.4	206.80	209.00	-10.3	5,536	-0.19%
2021/07/30	3.2	202.86	10.2	203.51	200.00	-7	5,638	-0.12%
2021/07/29	3	204.00	3	203.50	204.50	0	5,703	0.00%
2021/07/28	5.1	199.92	11	202.36	203.50	-5.9	5,801	-0.10%
2021/07/27	4.2	207.03	6	210.42	205.50	-1.8	5,906	-0.03%
2021/07/26	32	208.03	2	209.50	209.50	30	5,999	0.50%
2021/07/23	9.5	209.38	1.3	214.76	209.00	8.2	6,005	0.14%
2021/07/22	19.1	210.71	43.4	212.28	210.50	-24.3	6,007	-0.40%
2021/07/21	159	206.95	15.2	209.94	205.00	143.8	5,973	2.41%	大買/鉅額交易
2021/07/20	8.8	207.74	5	208.60	206.50	3.8	5,962	0.06%
2021/07/19	6.5	210.28	5.2	210.60	211.00	1.3	5,973	0.02%
2021/07/16	2.2	213.80	1	214.00	214.00	1.2	6,002	0.02%
2021/07/15	23.3	214.70	14	214.82	215.50	9.3	6,041	0.15%
2021/07/14	2	214.50	32.3	214.52	214.50	-30.3	6,130	-0.49%
2021/07/13	7.3	215.63	20.1	215.87	213.00	-12.8	6,161	-0.21%
2021/07/12	1	212.50	2	213.25	211.50	-1	6,178	-0.02%
2021/07/09	3.1	211.36	3.3	211.65	211.00	-0.1	6,205	0.00%
2021/07/08	16.2	215.81	8	214.81	213.50	8.2	6,299	0.13%
2021/07/07	7.1	217.86	11.2	218.39	218.00	-4.2	6,299	-0.07%
2021/07/06	38.3	216.74	27	216.41	216.00	11.3	6,251	0.18%
2021/07/05	13.3	212.46	7	213.07	212.00	6.3	6,294	0.10%
2021/07/02	24	210.88	19.1	211.00	211.00	5	6,464	0.08%
2021/07/01	47.3	215.81	21.5	217.36	214.00	25.9	6,527	0.40%
2021/06/30	19.8	222.73	45.2	220.21	227.50	-25.4	6,425	-0.40%
2021/06/29	20.3	215.59	26.3	217.28	213.50	-6	6,349	-0.10%
2021/06/28	9	213.17	29	213.16	213.00	-20	6,298	-0.32%
2021/06/25	68	212.70	42	213.88	212.50	26	6,372	0.41%
2021/06/24	13	211.88	18	212.14	211.00	-5	6,402	-0.08%
2021/06/23	9.1	209.53	32.1	211.31	212.00	-23	6,544	-0.35%
2021/06/22	26	207.12	304.1	208.25	206.00	-278.1	6,625	-4.20%	大賣/鉅額交易
2021/06/21	20.2	209.64	8.2	208.02	207.00	12	6,642	0.18%
2021/06/18	27.2	215.50	86.1	217.83	213.50	-58.8	6,653	-0.88%
2021/06/17	366.1	217.23	41	215.99	217.00	325.1	6,663	4.88%	大買/鉅額交易
2021/06/16	33.4	213.91	17.2	213.04	212.50	16.3	6,656	0.24%
2021/06/15	79.6	215.18	36.2	214.59	218.00	43.4	6,683	0.65%
2021/06/11	23	207.78	27	208.61	207.00	-4	6,593	-0.06%
2021/06/10	33.1	207.01	23.4	207.22	207.50	9.7	6,805	0.14%
2021/06/09	13.1	205.35	22	204.57	205.50	-8.9	6,867	-0.13%
2021/06/08	15.1	202.87	3	203.50	203.00	12.1	7,029	0.17%
2021/06/07	1	198.50	0.3	199.00	199.50	0.7	7,359	0.01%
2021/06/04	11	201.50	4	201.38	202.00	7	7,451	0.09%
2021/06/03	2	206.25	4	206.38	206.00	-2	7,585	-0.03%
2021/06/02	14.6	205.28	14	205.54	204.50	0.6	7,708	0.01%
2021/06/01	3.1	210.18	11.1	210.37	210.50	-8	7,761	-0.10%
2021/05/31	20.2	208.59	15	209.34	210.00	5.1	7,814	0.07%
2021/05/28	8.2	207.19	23	207.04	207.50	-14.8	7,883	-0.19%
2021/05/27	10.1	202.45	2.2	201.91	201.00	7.9	7,949	0.10%
2021/05/26	74.1	203.72	40.1	204.67	205.50	34	8,207	0.41%
2021/05/25	20.7	201.27	17.1	204.06	204.50	3.6	8,404	0.04%
2021/05/24	9	195.94	22	194.34	198.50	-13	8,596	-0.15%
2021/05/21	39	194.64	24	196.08	192.00	15	8,846	0.17%
2021/05/20	6	190.25	4	190.88	189.50	2	9,074	0.02%
2021/05/19	15.2	191.77	6	190.50	192.50	9.2	9,315	0.10%
2021/05/18	22	191.11	19	193.18	194.50	3	9,625	0.03%
2021/05/17	17.1	184.17	18.5	183.96	184.00	-1.4	9,952	-0.01%
2021/05/14	45.1	201.09	34	201.49	195.00	11.1	9,886	0.11%
2021/05/13	94.1	190.74	41.3	192.67	191.50	52.9	9,736	0.54%
2021/05/12	210.3	192.29	73.3	190.65	190.00	137	9,752	1.40%	大買/鉅額交易
2021/05/11	35	211.16	74.1	204.75	205.00	-39.1	9,599	-0.41%
2021/05/10	35.1	225.37	26	222.19	222.00	9.1	9,569	0.10%
2021/05/07	6.5	227.24	13	229.20	231.00	-6.5	9,587	-0.07%
2021/05/06	12.1	216.97	69	216.78	218.00	-56.9	9,553	-0.60%
2021/05/05	19.1	222.44	454	215.45	214.00	-434.9	9,563	-4.55%	大賣/鉅額交易
2021/05/04	103.2	225.07	83.1	228.47	224.00	20.1	9,753	0.21%	大買/
2021/05/03	55.7	231.78	6.4	233.24	228.50	49.3	9,876	0.50%
2021/04/29	66.2	244.01	4	244.00	242.50	62.2	9,839	0.63%
2021/04/28	50.1	246.31	2	244.25	244.00	48.1	9,898	0.49%
2021/04/27	17.1	245.04	26	245.77	246.00	-8.9	10,010	-0.09%
2021/04/26	20.1	245.30	152.1	245.43	244.50	-132	10,064	-1.31%	大賣/鉅額交易
2021/04/23	167	245.28	5	245.40	244.00	162	10,141	1.60%	大買/鉅額交易
2021/04/22	51.3	248.51	6.2	246.45	240.50	45.1	10,322	0.44%
2021/04/21	16.4	249.58	164.1	249.47	248.00	-147.8	10,562	-1.40%	大賣/鉅額交易
2021/04/20	336.4	255.03	25.2	253.60	251.50	311.3	10,762	2.89%	大買/鉅額交易
2021/04/19	25.3	249.79	16.2	249.06	250.00	9.2	10,855	0.08%
2021/04/16	8.1	243.83	8.2	245.63	246.50	-0.1	11,082	0.00%
2021/04/15	17	242.06	8.4	243.56	245.00	8.6	11,601	0.07%
2021/04/14	76.5	240.30	65.6	242.96	243.00	10.9	11,708	0.09%
2021/04/13	3.1	249.69	126.1	250.31	246.50	-123	11,803	-1.04%	大賣/鉅額交易
2021/04/12	17.1	252.32	10.3	251.16	250.50	6.8	11,900	0.06%
2021/04/09	37.1	259.72	39.2	255.08	254.50	-2.1	11,928	-0.02%
2021/04/08	103.5	261.93	61.4	262.86	261.00	42.1	11,979	0.35%	大買/
2021/04/07	34.3	256.91	96.2	258.29	259.50	-61.9	11,879	-0.52%
2021/04/06	26	255.37	13.1	255.34	255.50	12.9	11,910	0.11%
2021/04/01	4.1	249.52	4	251.38	253.50	0	11,983	0.00%
2021/03/31	5.2	251.14	9	251.11	249.50	-3.8	12,063	-0.03%
2021/03/30	27.5	254.31	28.1	255.16	253.50	-0.6	12,483	0.00%
2021/03/29	10.2	252.60	11.3	252.64	251.50	-1.1	12,555	-0.01%
2021/03/26	24.1	249.43	31.1	249.48	252.50	-7	12,624	-0.06%
2021/03/25	71.3	243.09	11	242.36	241.50	60.3	12,686	0.48%
2021/03/24	3.2	248.16	2.1	250.68	248.00	1.2	12,729	0.01%
2021/03/23	32	252.44	17.2	249.22	249.00	14.8	12,952	0.11%
2021/03/22	23.3	248.74	26.1	251.57	253.00	-2.8	13,122	-0.02%
2021/03/19	20.3	247.39	26.6	247.55	249.00	-6.3	13,449	-0.05%
2021/03/18	40.1	254.72	107	251.92	252.00	-66.9	13,616	-0.49%	大賣/
2021/03/17	9.1	257.66	16.2	258.72	255.50	-7.1	14,218	-0.05%
2021/03/16	80.4	264.10	62.1	261.74	259.00	18.3	15,136	0.12%
2021/03/15	32	257.41	23.2	256.93	259.00	8.9	15,560	0.06%
2021/03/12	56.5	258.48	48	254.90	254.00	8.5	15,567	0.05%
2021/03/11	55.1	255.57	59.1	253.63	258.00	-4	15,712	-0.03%
2021/03/10	28.2	240.81	250	239.71	238.50	-221.8	15,488	-1.43%	大賣/鉅額交易
2021/03/09	57.2	240.78	35.2	241.75	242.00	22	15,556	0.14%
2021/03/08	25.3	247.55	36.1	243.04	240.50	-10.8	15,530	-0.07%
2021/03/05	60.7	250.01	125	251.22	249.00	-64.3	15,774	-0.41%	大賣/
2021/03/04	19	254.84	12.4	256.56	254.00	6.6	15,815	0.04%
2021/03/03	37.2	258.24	235.3	253.85	260.50	-198	15,784	-1.25%	大賣/鉅額交易
2021/03/02	17.7	257.11	12.2	257.64	251.00	5.5	15,690	0.03%
2021/02/26	60.6	256.75	227.4	257.02	254.00	-166.8	15,887	-1.05%	大賣/鉅額交易
2021/02/25	57.6	276.87	48	272.32	269.00	9.6	15,906	0.06%
2021/02/24	45.5	279.90	60.8	279.93	271.50	-15.4	15,768	-0.10%
2021/02/23	58.8	283.06	68.2	283.37	289.00	-9.4	15,814	-0.06%
2021/02/22	91.4	279.61	67.3	280.41	279.00	24.2	15,578	0.16%
2021/02/19	25.6	261.01	38.4	260.17	265.00	-12.8	15,256	-0.08%
2021/02/18	94.7	260.66	39.4	258.51	255.50	55.3	15,043	0.37%
2021/02/17	38.2	252.07	54.5	251.71	259.50	-16.3	14,819	-0.11%
2021/02/05	12.1	234.67	28.1	235.57	236.00	-16	14,448	-0.11%
2021/02/04	9	234.44	10	234.65	232.50	-1	14,569	-0.01%
2021/02/03	2.1	236.20	25.6	235.20	237.00	-23.5	14,672	-0.16%
2021/02/02	17.1	232.55	17.1	233.35	232.50	0	14,724	0.00%
2021/02/01	10.1	223.25	32	224.82	229.00	-21.9	14,787	-0.15%
2021/01/29	89.1	228.02	18.4	221.84	220.50	70.6	14,800	0.48%
2021/01/28	33.1	228.62	7.3	228.48	227.00	25.8	14,910	0.17%
2021/01/27	31	233.27	6	233.67	233.00	25	15,379	0.16%
2021/01/26	32.4	236.64	30.4	240.30	232.00	2	15,864	0.01%
2021/01/25	34.2	235.56	40.2	237.15	239.00	-6	15,610	-0.04%
2021/01/22	7.2	229.03	177	230.18	231.50	-169.8	15,424	-1.10%	大賣/鉅額交易
2021/01/21	41	227.77	15	228.03	228.00	26	15,383	0.17%
2021/01/20	21.6	230.33	62.2	230.05	225.50	-40.6	15,360	-0.26%
2021/01/19	11.4	235.18	37.3	235.25	234.50	-25.9	15,332	-0.17%
2021/01/18	17.1	231.91	99.3	232.10	233.50	-82.2	15,348	-0.54%
2021/01/15	65.5	236.69	54	233.58	232.00	11.5	15,245	0.08%
2021/01/14	89.5	235.12	63	236.68	240.00	26.4	15,066	0.18%
2021/01/13	19.3	237.13	64.2	237.58	238.50	-44.9	14,801	-0.30%
2021/01/12	113.5	235.14	25.3	233.28	232.50	88.3	14,567	0.61%	大買/
2021/01/11	71.3	242.27	36	242.26	242.00	35.3	14,368	0.25%
2021/01/08	32.2	238.57	82.7	239.01	238.50	-50.5	14,159	-0.36%
2021/01/07	69.4	229.73	43	228.43	230.50	26.4	13,599	0.19%
2021/01/06	28.5	229.31	22.1	228.05	224.00	6.4	13,473	0.05%
2021/01/05	21.2	232.22	60.2	233.29	233.00	-39	13,324	-0.29%
2021/01/04	8.2	229.05	14	230.54	230.00	-5.8	13,194	-0.04%
2020/12/31	48.3	230.30	39	230.71	230.50	9.3	13,151	0.07%
2020/12/30	27.1	226.79	27.1	226.91	228.50	0.1	13,011	0.00%
2020/12/29	22.4	223.97	200.1	223.73	224.50	-177.7	12,945	-1.37%	大賣/鉅額交易
2020/12/28	229.4	220.36	217	220.72	222.50	12.4	12,863	0.10%	大買/大賣/
2020/12/25	66.1	224.14	288.1	224.66	223.00	-222	12,777	-1.74%	大賣/鉅額交易
2020/12/24	82.4	231.97	129.1	230.85	227.00	-46.7	12,763	-0.37%	大賣/
2020/12/23	24.1	218.84	32	220.48	220.50	-7.9	12,322	-0.06%
2020/12/22	27	221.35	176.2	220.90	215.50	-149.2	12,237	-1.22%	大賣/鉅額交易
2020/12/21	45.2	220.78	42.1	220.54	221.50	3.1	12,204	0.03%
2020/12/18	51	224.80	28	225.38	222.50	23	12,012	0.19%
2020/12/17	316.2	227.27	59.7	225.05	230.00	256.5	11,871	2.16%	大買/鉅額交易
2020/12/16	209.1	231.65	34.8	231.44	230.50	174.4	11,616	1.50%	大買/鉅額交易
2020/12/15	67.9	229.87	65.2	226.67	223.00	2.7	11,399	0.02%
2020/12/14	119.1	239.40	36.1	239.19	237.50	83	11,035	0.75%	大買/
2020/12/11	157.2	238.79	126.1	240.80	242.00	31.1	10,796	0.29%	大買/大賣/
2020/12/10	530.4	235.03	122.5	236.87	235.00	407.9	10,109	4.04%	大買/大賣/鉅額交易
2020/12/09	1,028.4	226.50	121.4	225.45	230.00	907	9,196	9.86%	大買/大賣/鉅額交易
2020/12/08	14.7	210.16	10	209.95	209.50	4.7	8,527	0.05%
2020/12/07	97	208.56	94	209.31	208.50	3	8,444	0.04%
2020/12/04	32	202.63	100.2	202.76	203.00	-68.2	8,179	-0.83%
2020/12/03	75.3	202.75	19	202.08	201.50	56.3	8,149	0.69%
2020/12/02	26.1	198.48	13.7	199.06	199.00	12.4	7,986	0.16%
2020/12/01	71.3	200.20	67.6	201.79	202.00	3.8	7,892	0.05%
2020/11/30	9	194.83	14	194.86	194.50	-5	7,538	-0.07%
2020/11/27	8	190.43	18.1	190.79	192.00	-10.1	7,410	-0.14%
2020/11/26	157	187.69	13	187.62	188.50	144	7,376	1.95%	大買/鉅額交易
2020/11/25	157.5	187.24	564	185.34	184.50	-406.5	7,356	-5.53%	大買/大賣/鉅額交易
2020/11/24	292.4	195.22	58	196.28	191.50	234.4	7,075	3.31%	大買/鉅額交易
2020/11/23	20.2	192.18	11.1	192.99	193.50	9.1	6,789	0.13%
2020/11/20	132.3	191.92	21.1	194.59	191.50	111.2	6,696	1.66%	大買/鉅額交易
2020/11/19	313	189.76	28	189.29	189.00	285	6,377	4.47%	大買/鉅額交易
2020/11/18	1	187.00	4	187.75	187.50	-3	6,377	-0.05%
2020/11/17	25.1	188.57	4.1	188.98	187.00	21	6,428	0.33%
2020/11/16	17.2	190.01	18	189.89	188.00	-0.8	6,612	-0.01%
2020/11/13	1	186.00	8	186.50	187.00	-7	6,632	-0.11%
2020/11/12	38	187.37	14.2	187.70	185.00	23.8	6,658	0.36%
2020/11/11	18.1	184.91	34.1	185.41	186.00	-16	6,606	-0.24%
2020/11/10	15	183.63	69	182.70	182.00	-54	6,482	-0.83%
2020/11/09	165	181.73	21.2	182.67	182.50	143.9	6,362	2.26%	大買/鉅額交易
2020/11/06	275	179.99	27.1	180.44	178.00	247.9	6,352	3.90%	大買/鉅額交易
2020/11/05	25	179.84	47	178.76	179.00	-22	6,388	-0.34%
2020/11/04	76.1	181.27	78	180.62	181.00	-1.9	6,223	-0.03%
2020/11/03	19.2	175.51	84.3	178.04	181.50	-65.1	5,801	-1.12%
2020/11/02	0.3	165.50	60.4	164.90	165.00	-60.2	5,313	-1.13%
2020/10/30	10	164.10	148.2	164.93	163.50	-138.2	5,458	-2.53%	大賣/鉅額交易
2020/10/29	7	159.79	8	161.50	162.00	-1	5,439	-0.02%
2020/10/28	21.1	162.98	17	164.85	163.50	4.1	5,538	0.07%
2020/10/27	67	163.75	31	164.52	165.00	36	5,539	0.65%
2020/10/26	26	165.92	22	164.61	166.50	4	5,445	0.07%
2020/10/23	17	162.06	2	161.00	161.50	15	5,402	0.28%
2020/10/22	8	161.00	3	160.83	161.50	5	5,545	0.09%
2020/10/21	6	162.67	21	162.93	161.50	-15	5,600	-0.27%
2020/10/20	22	161.55	8	162.06	161.50	14	5,642	0.25%
2020/10/19	1	162.00	3	162.33	162.00	-2	5,724	-0.03%
2020/10/16	11	161.27	4	161.63	161.00	7	5,802	0.12%
2020/10/15	6	159.50	2	159.50	159.50	4	5,776	0.07%
2020/10/14	0	0.00	2	161.00	161.00	-2	5,790	-0.03%
2020/10/13	9	162.61	19	162.37	162.00	-10	5,807	-0.17%
2020/10/12	5	159.10	4	160.13	159.50	1	5,768	0.02%
2020/10/08	13	161.50	6	161.92	161.00	7	5,769	0.12%
2020/10/07	5	159.20	0	0.00	159.00	5	5,777	0.09%
2020/10/06	8.1	159.46	45	159.47	159.50	-36.9	5,807	-0.64%
2020/10/05	18	156.36	22	156.68	156.50	-4	5,843	-0.07%
2020/09/30	1	151.00	14	153.25	154.50	-13	5,814	-0.22%
2020/09/29	7	152.36	126	152.10	151.00	-119	5,853	-2.03%	大賣/鉅額交易
2020/09/28	18	148.11	2	148.25	148.50	16	5,887	0.27%
2020/09/25	18.2	145.42	253	146.35	146.00	-234.8	5,970	-3.93%	大賣/鉅額交易
2020/09/24	46	152.22	13	151.69	149.00	33	5,947	0.55%
2020/09/23	27	158.93	3	157.67	157.00	24	5,876	0.41%
2020/09/22	44	158.82	25	159.64	158.50	19	5,928	0.32%
2020/09/21	7	161.71	5	162.10	161.00	2	6,127	0.03%
2020/09/18	24	164.44	5	165.00	164.50	19	6,246	0.30%
2020/09/17	9	164.72	15	164.57	164.00	-6	6,368	-0.09%
2020/09/16	7	163.07	0	0.00	163.00	7	6,435	0.11%
2020/09/15	45	163.88	7	163.50	163.00	38	6,521	0.58%
2020/09/14	4	163.50	14	163.46	165.00	-10	6,601	-0.15%
2020/09/11	5	159.40	35	159.07	160.00	-30	6,582	-0.46%
2020/09/10	24	160.08	3	160.83	159.50	21	6,679	0.31%
2020/09/09	48	158.81	26	159.58	161.50	22	6,778	0.32%
2020/09/08	60	159.48	4	160.00	160.00	56	6,772	0.83%
2020/09/07	6	157.58	2	157.75	156.50	4	6,783	0.06%
2020/09/04	4	159.13	9	159.44	159.00	-5	6,895	-0.07%
2020/09/03	7	161.71	1	162.00	161.50	6	6,955	0.09%
2020/09/02	3.1	161.00	3	161.17	160.50	0.1	6,998	0.00%
2020/09/01	9	160.67	1.1	161.54	161.50	7.9	7,127	0.11%
2020/08/31	11	160.73	2	160.00	160.00	9	7,378	0.12%
2020/08/28	20	163.38	13.5	162.30	163.00	6.5	7,790	0.08%
2020/08/27	11	164.18	7	163.29	163.00	4	7,905	0.05%
2020/08/26	29	162.90	27	161.93	163.50	2	7,954	0.03%
2020/08/25	24	163.92	1	163.51	163.50	23	8,056	0.29%
2020/08/24	25.1	164.87	11	164.00	162.50	14.1	8,121	0.17%
2020/08/21	5	164.40	5	164.80	165.00	0	8,124	0.00%
2020/08/20	35	163.30	22	168.11	161.50	13	8,160	0.16%
2020/08/19	27	177.61	20	178.23	176.00	7	8,130	0.09%
2020/08/18	1	184.00	37	184.27	184.00	-36	8,084	-0.45%
2020/08/17	20.1	183.70	29	184.22	183.50	-8.9	8,076	-0.11%
2020/08/14	12	181.04	6	179.92	181.50	6	8,029	0.07%
2020/08/13	25	180.56	17	181.21	179.00	8	8,198	0.10%
2020/08/12	22	181.07	19	181.79	182.00	3	8,302	0.04%
2020/08/11	36	180.65	18	180.83	179.00	18	8,376	0.21%
2020/08/10	16	176.78	11	177.73	176.00	5	8,391	0.06%
2020/08/07	24	181.33	7	182.07	179.00	17	8,543	0.20%
2020/08/06	45	179.92	27	179.93	178.50	18	8,603	0.21%
2020/08/05	21	184.31	33	183.42	184.50	-12	8,766	-0.14%
2020/08/04	25	180.58	19	180.61	181.00	6	8,672	0.07%
2020/08/03	36	181.11	21	181.95	180.00	15	8,730	0.17%
2020/07/31	2	176.00	5	175.80	175.50	-3	8,734	-0.03%
2020/07/30	2	176.75	8	176.00	177.00	-6	8,851	-0.07%
2020/07/29	9	174.11	20	173.78	174.00	-11	9,332	-0.12%
2020/07/28	13	177.42	41	180.24	175.00	-28	9,540	-0.29%
2020/07/27	7	179.07	11	181.36	181.50	-4	9,628	-0.04%
2020/07/24	11	177.59	6	179.25	177.00	5	9,761	0.05%
2020/07/23	36	182.08	57	180.17	180.00	-21	10,102	-0.21%
2020/07/22	36	184.22	35	182.90	185.00	1	10,574	0.01%
2020/07/21	13	179.31	17	180.09	179.00	-4	10,873	-0.04%
2020/07/20	5	175.70	7	174.86	177.00	-2	11,391	-0.02%
2020/07/17	12	176.88	18.1	177.17	176.00	-6.1	11,964	-0.05%
2020/07/16	5	178.10	6	178.83	177.50	-1	12,172	-0.01%
2020/07/15	15	178.03	9	179.89	177.50	6	12,433	0.05%
2020/07/14	23.1	179.09	9	178.83	178.00	14.1	12,817	0.11%
2020/07/13	8	180.00	15	180.77	181.50	-7	13,201	-0.05%
2020/07/10	9	180.89	9	181.83	178.50	0	13,593	0.00%
2020/07/09	13.1	183.23	5	183.40	182.00	8.1	13,630	0.06%
2020/07/08	6	185.58	2	184.00	184.50	4	13,662	0.03%
2020/07/07	7	184.21	106.3	184.51	183.50	-99.3	13,673	-0.73%	大賣/
2020/07/06	6	180.92	42	182.18	182.50	-36	13,995	-0.26%
2020/07/03	16.1	180.09	8	180.44	179.00	8.1	14,388	0.06%
2020/07/02	4	180.75	2	180.50	181.00	2	14,620	0.01%
2020/07/01	9	179.78	0	0.00	179.00	9	14,870	0.06%
2020/06/30	30	178.54	76	179.68	179.00	-46	14,917	-0.31%
2020/06/29	11.1	183.60	11	183.59	184.00	0.1	14,871	0.00%
2020/06/24	32	189.13	5.1	189.61	188.50	26.9	14,940	0.18%
2020/06/23	12	188.58	20	188.33	189.50	-8	15,073	-0.05%
2020/06/22	6	187.67	6	188.92	187.00	0	15,190	0.00%
2020/06/19	5	189.40	29	188.45	187.00	-24	15,381	-0.16%
2020/06/18	1	189.50	1	188.00	190.00	0	15,488	0.00%
2020/06/17	15	187.07	0	0.00	187.50	15	15,610	0.10%
2020/06/16	9	186.94	10	188.35	189.50	-1	15,707	-0.01%
2020/06/15	2	186.50	1	188.50	184.50	1	15,896	0.01%
2020/06/12	14	184.82	7	185.00	188.00	7	16,091	0.04%
2020/06/11	10.1	191.68	1	191.50	189.50	9.1	16,390	0.06%
2020/06/10	349	198.69	15	198.50	196.50	334	16,600	2.01%	大買/鉅額交易
2020/06/09	5.1	197.31	4	197.00	197.50	1.1	16,865	0.01%
2020/06/08	24	198.29	4	197.88	197.00	20	17,158	0.12%
2020/06/05	53	201.09	30	201.03	198.50	23	17,252	0.13%
2020/06/04	665	200.35	32	203.98	206.00	633	17,272	3.66%	大買/鉅額交易
2020/06/03	8	194.31	24	193.19	194.50	-16	17,049	-0.09%
2020/06/02	2.1	190.05	0	0.00	190.00	2.1	17,052	0.01%
2020/06/01	0	0.00	26	192.85	192.50	-26	17,151	-0.15%
2020/05/29	7	188.22	3	188.33	187.00	4	17,327	0.02%
2020/05/28	47	191.12	18	189.64	187.50	29	17,442	0.17%
2020/05/27	27	190.19	17	190.50	191.00	10	17,657	0.06%
2020/05/26	34	192.94	9	192.50	188.00	25	17,910	0.14%
2020/05/25	2	182.08	2	185.00	188.00	0	18,219	0.00%
2020/05/22	7.1	184.65	2	185.00	184.00	5.1	18,793	0.03%
2020/05/21	5	189.41	5	190.00	190.00	0	18,843	0.00%
2020/05/20	11.1	191.58	7.9	190.50	189.00	3.2	18,938	0.02%
2020/05/19	18	188.75	10	188.95	190.50	8	18,858	0.04%
2020/05/18	11.2	183.51	16	184.34	183.00	-4.8	18,940	-0.03%
2020/05/15	13.2	188.95	11.2	189.83	189.00	2	19,093	0.01%
2020/05/14	16	191.94	3	190.00	189.00	13	19,045	0.07%
2020/05/13	17.2	195.89	15	194.93	199.50	2.2	19,036	0.01%
2020/05/12	18	199.94	10	201.05	197.50	8	19,007	0.04%
2020/05/11	1.1	205.00	2	205.75	205.00	-0.9	18,959	0.00%
2020/05/08	9.1	204.60	193	204.40	203.50	-183.9	19,158	-0.96%	大賣/鉅額交易
2020/05/07	15	208.40	4	207.25	207.00	11	19,294	0.06%
2020/05/06	21.2	208.58	7	208.36	207.50	14.2	19,312	0.07%
2020/05/05	26.2	211.66	24	213.27	207.50	2.2	19,402	0.01%
2020/05/04	19.1	204.42	6.1	204.47	209.00	13	19,276	0.07%
2020/04/30	11	213.36	28	214.05	213.00	-17	19,328	-0.09%
2020/04/29	9	212.89	7	212.71	211.00	2	19,352	0.01%
2020/04/28	194	216.03	24	215.08	213.50	170	19,384	0.88%	大買/鉅額交易
2020/04/27	49	212.82	79.2	214.08	215.00	-30.2	19,184	-0.16%
2020/04/24	38	207.22	36	207.07	207.50	2	18,697	0.01%
2020/04/23	74.2	208.80	43	207.59	205.00	31.2	18,434	0.17%
2020/04/22	146	198.81	36	203.10	211.00	110	18,035	0.61%	大買/鉅額交易
2020/04/21	11.2	194.66	5	194.10	192.00	6.2	17,693	0.03%
2020/04/20	54.2	197.91	13	199.50	200.00	41.2	17,741	0.23%
2020/04/17	111	197.97	21	197.38	193.50	90	17,751	0.51%	大買/
2020/04/16	37.1	199.72	27	200.26	199.00	10.1	17,530	0.06%
2020/04/15	58	192.61	26.1	195.33	198.00	31.9	17,374	0.18%
2020/04/14	5	179.10	18	179.31	180.00	-13	17,456	-0.07%
2020/04/13	7.2	175.57	2	177.00	174.50	5.2	17,915	0.03%
2020/04/10	6	181.42	5	183.00	180.00	1	18,155	0.01%
2020/04/09	31	185.31	16	185.69	181.00	15	18,667	0.08%
2020/04/08	36	175.97	34	175.88	185.00	2	18,527	0.01%
2020/04/07	25	168.88	26	169.98	168.50	-1	18,612	-0.01%
2020/04/06	19	165.21	15	164.37	166.50	4	18,729	0.02%
2020/04/01	3	159.50	5	160.20	162.50	-2	18,774	-0.01%
2020/03/31	11	161.18	12	161.88	161.00	-1	18,878	-0.01%
2020/03/30	7	155.86	13	155.85	162.00	-6	19,090	-0.03%
2020/03/27	19	164.71	18	164.17	160.50	1	19,672	0.01%
2020/03/26	13	160.23	34.1	159.36	164.50	-21.1	19,550	-0.11%
2020/03/25	35	166.20	53	165.96	164.00	-18	19,704	-0.09%
2020/03/24	24	156.96	18	158.08	159.00	6	19,454	0.03%
2020/03/23	20	139.73	14	139.29	146.50	6	19,318	0.03%
2020/03/20	9.2	141.43	11	141.09	143.50	-1.8	19,226	-0.01%
2020/03/19	17	137.18	18	135.56	130.50	-1	19,156	-0.01%
2020/03/18	19.1	152.62	17	150.53	144.50	2.1	18,968	0.01%
2020/03/17	34.7	153.99	27	152.81	150.00	7.7	18,798	0.04%
2020/03/16	24.2	166.21	26	163.00	156.50	-1.8	18,542	-0.01%
2020/03/13	16.2	162.46	34.3	163.08	168.00	-18.1	18,267	-0.10%
2020/03/12	15.4	183.89	32	188.98	178.50	-16.6	18,186	-0.09%
2020/03/11	40	203.83	661	203.19	197.00	-621	18,095	-3.43%	大賣/鉅額交易
2020/03/10	40.1	199.42	25	198.76	206.00	15.1	17,973	0.08%
2020/03/09	15	201.20	49	202.06	198.50	-34	17,818	-0.19%
2020/03/06	6.2	209.47	374	209.62	209.00	-367.8	17,862	-2.06%	大賣/鉅額交易
2020/03/05	15	212.80	9	214.78	214.00	6	17,826	0.03%
2020/03/04	14	208.57	10	212.65	210.50	4	17,700	0.02%
2020/03/03	12	220.17	6	222.83	217.00	6	17,473	0.03%
2020/03/02	76	218.52	14	211.93	218.00	62	17,411	0.36%
2020/02/27	33	220.30	11	219.09	213.00	22	17,278	0.13%
2020/02/26	37.1	236.07	13	233.04	228.50	24.1	16,976	0.14%
2020/02/25	33	250.32	86	245.45	248.50	-53	16,459	-0.32%
2020/02/24	11.2	236.52	30	235.25	241.00	-18.8	15,814	-0.12%
2020/02/21	32.1	238.05	22.2	239.12	239.50	9.9	15,703	0.06%
2020/02/20	2	237.75	9	235.78	236.50	-7	15,544	-0.05%
2020/02/19	21	234.02	22	233.34	235.00	-1	15,441	-0.01%
2020/02/18	39.1	242.92	11	243.36	235.00	28.1	15,240	0.18%
2020/02/17	7	238.86	9	240.00	239.00	-2	15,009	-0.01%
2020/02/14	102.3	240.98	6.1	239.96	242.00	96.2	15,180	0.63%	大買/
2020/02/13	27.1	239.30	8	239.19	235.50	19.1	15,116	0.13%
2020/02/12	9.1	241.78	21	241.67	242.50	-11.9	15,200	-0.08%
2020/02/11	148.2	239.68	54	239.15	241.00	94.2	15,113	0.62%	大買/
2020/02/10	33	230.76	15.1	230.99	228.50	17.9	14,959	0.12%
2020/02/07	16.1	237.39	14.1	236.10	235.00	2	14,822	0.01%
2020/02/06	22.2	238.77	23	238.65	238.50	-0.8	14,716	-0.01%
2020/02/05	22.2	239.68	19.1	238.43	234.50	3.1	14,526	0.02%
2020/02/04	20.3	229.41	15	229.87	236.00	5.3	14,414	0.04%
2020/02/03	1.1	206.72	39	213.59	216.50	-37.9	14,334	-0.26%
2020/01/31	41.1	212.29	19	207.82	210.50	22.1	14,243	0.16%
2020/01/30	6	211.33	22	210.25	209.00	-16	14,090	-0.11%
2020/01/20	3	230.50	40	231.28	232.00	-37	13,931	-0.27%
2020/01/17	35.3	229.60	9	234.67	229.50	26.3	13,978	0.19%
2020/01/16	17	233.18	53	233.50	233.50	-36	13,967	-0.26%
2020/01/15	65	231.45	12	236.25	229.50	53	13,882	0.38%
2020/01/14	10	236.05	13	235.62	236.00	-3	13,684	-0.02%
2020/01/13	12	223.83	33	227.58	227.50	-21	13,517	-0.16%
2020/01/10	18	232.78	8	236.00	232.50	10	13,301	0.08%
2020/01/09	14	240.00	11.1	240.66	236.50	2.9	13,192	0.02%
2020/01/08	67	236.17	39	231.83	236.00	28	13,095	0.21%
2020/01/07	38.2	234.24	40	239.14	235.00	-1.8	12,912	-0.01%
2020/01/06	65.2	254.22	39	255.60	252.50	26.2	12,570	0.21%
2020/01/03	198.1	251.78	107.1	250.75	255.50	91	12,538	0.73%	大買/大賣/
2020/01/02	57.3	239.66	37	237.35	239.50	20.3	12,203	0.17%
2019/12/31	260	237.20	102.2	236.01	239.00	157.9	12,072	1.31%	大買/大賣/鉅額交易
2019/12/30	67.1	225.29	55	226.09	230.00	12.1	11,647	0.10%
2019/12/27	39.1	216.71	86	217.62	219.00	-46.9	11,373	-0.41%
2019/12/26	55	211.71	15	212.27	208.50	40	11,297	0.35%
2019/12/25	82	211.24	39.1	211.78	211.50	42.9	11,741	0.37%
2019/12/24	103.1	201.49	165	197.63	208.00	-61.9	11,801	-0.52%	大買/大賣/
2019/12/23	21	190.00	19	190.05	190.50	2	11,530	0.02%
2019/12/20	32	187.55	80	187.16	189.00	-48	11,406	-0.42%
2019/12/19	1	183.50	4	184.50	184.00	-3	11,044	-0.03%
2019/12/18	1	184.00	6	184.33	183.50	-5	11,011	-0.05%
2019/12/17	18	185.56	3.1	185.80	184.50	14.9	10,951	0.14%
2019/12/16	6.1	186.26	13	186.08	187.00	-6.9	10,887	-0.06%
2019/12/13	10	183.20	7	183.43	183.50	3	10,801	0.03%
2019/12/12	1	183.50	3.1	182.68	182.50	-2.1	10,785	-0.02%
2019/12/11	43	182.87	5	183.30	184.00	38	10,705	0.35%
2019/12/10	17	182.94	4	183.13	182.50	13	10,605	0.12%
2019/12/09	57	183.56	16	184.66	184.00	41	10,564	0.39%
2019/12/06	6	177.83	110	179.49	181.00	-104	10,324	-1.01%	大賣/鉅額交易
2019/12/05	7	175.57	6	175.92	176.00	1	10,201	0.01%
2019/12/04	27	175.87	54	178.44	175.50	-27	10,186	-0.27%
2019/12/03	43.1	177.97	28	178.18	177.00	15.1	10,186	0.15%
2019/12/02	0	0.00	2	174.25	173.00	-2	9,979	-0.02%
2019/11/29	6	172.33	1	173.00	170.00	5	9,953	0.05%
2019/11/28	68.1	173.99	22	173.64	172.50	46.1	10,108	0.46%
2019/11/27	9	173.33	59	175.42	176.00	-50	10,466	-0.48%
2019/11/26	55	173.14	13	171.92	171.00	42	10,336	0.41%
2019/11/25	14	168.21	33	167.98	168.50	-19	10,219	-0.19%
2019/11/22	2	163.75	0	0.00	163.50	2	10,157	0.02%
2019/11/21	2	162.25	1	162.50	165.00	1	10,190	0.01%
2019/11/20	32	166.06	0	0.00	165.50	32	10,185	0.31%
2019/11/18	1	165.50	0	0.00	166.00	1	10,204	0.01%
2019/11/15	1	167.00	1	168.00	166.50	0	10,232	0.00%
2019/11/14	6	168.00	3	166.50	168.50	3	10,269	0.03%
2019/11/13	7	168.14	659	169.20	168.00	-652	10,203	-6.39%	大賣/鉅額交易
2019/11/12	23	162.00	0	0.00	163.50	23	9,994	0.23%
2019/11/11	8	164.00	1	161.00	160.00	7	9,943	0.07%
2019/11/08	4	173.25	5	174.00	172.00	-1	9,767	-0.01%
2019/11/07	8	175.88	172	175.56	175.00	-164	9,722	-1.69%	大賣/鉅額交易
2019/11/06	4	183.73	6	183.08	180.50	-2	9,754	-0.02%
2019/11/05	1	182.00	10	181.45	182.00	-9	9,853	-0.09%
2019/11/04	0	0.00	1.1	182.47	182.00	-1.1	9,902	-0.01%
2019/11/01	10	177.55	38	178.30	181.50	-28	9,970	-0.28%
2019/10/31	4	188.50	9.3	188.68	183.50	-5.3	9,818	-0.05%
2019/10/30	6	184.83	5	185.50	187.00	1	9,665	0.01%
2019/10/29	6	182.67	6	184.00	182.00	0	9,595	0.00%
2019/10/28	3	185.33	2	186.00	185.00	1	9,720	0.01%
2019/10/25	6	185.00	1	185.00	185.50	5	9,791	0.05%
2019/10/24	3	184.67	2	183.50	183.50	1	9,855	0.01%
2019/10/23	4	181.50	0	0.00	182.00	4	9,833	0.04%
2019/10/22	2.1	181.76	1	181.50	182.00	1.1	9,872	0.01%
2019/10/21	0	0.00	47	184.50	183.50	-47	9,874	-0.48%
2019/10/18	25	182.98	7	182.86	182.50	18	9,840	0.18%
2019/10/17	23	181.65	3	181.17	184.00	20	9,817	0.20%
2019/10/16	7	182.14	58	183.28	179.00	-51	9,809	-0.52%
2019/10/15	11	187.00	87	187.16	185.50	-76	9,670	-0.79%
2019/10/14	13	185.19	3	186.17	185.00	10	9,462	0.11%
2019/10/09	29	181.90	5	182.80	180.00	24	9,319	0.26%
2019/10/08	26	181.58	7	181.29	181.00	19	9,103	0.21%
2019/10/07	32	183.02	7	183.29	183.00	25	8,885	0.28%
2019/10/04	16	178.34	28	176.91	178.00	-12	8,757	-0.14%
2019/10/03	2	179.75	38	179.17	179.50	-36	8,774	-0.41%
2019/10/02	39	182.67	13	181.92	182.00	26	8,740	0.30%
2019/10/01	59.1	181.27	68	183.82	183.00	-8.9	8,641	-0.10%
2019/09/27	42	171.19	33	172.55	174.50	9	8,311	0.11%
2019/09/26	66	167.25	24	166.79	167.50	42	8,065	0.52%
2019/09/25	6	158.00	0	0.00	158.00	6	7,722	0.08%
2019/09/24	0	0.00	8	160.88	159.50	-8	7,907	-0.10%
2019/09/23	0	0.00	9	161.50	161.50	-9	7,927	-0.11%
2019/09/20	7	164.00	10	163.00	162.00	-3	7,981	-0.04%
2019/09/19	1	161.50	5	162.00	162.00	-4	7,996	-0.05%
2019/09/18	1	162.50	3	162.50	163.00	-2	8,082	-0.02%
2019/09/17	17	163.00	22	162.52	161.00	-5	8,147	-0.06%
2019/09/16	0	0.00	1	157.00	159.00	-1	8,218	-0.01%
2019/09/12	1	159.00	4	159.75	159.50	-3	8,653	-0.03%
2019/09/11	1	156.50	2	157.25	158.00	-1	8,719	-0.01%
2019/09/10	9	155.78	6	155.58	156.50	3	8,749	0.03%
2019/09/09	15	158.43	8	157.13	156.00	7	8,791	0.08%
2019/09/06	4	164.00	5	163.30	163.00	-1	8,755	-0.01%
2019/09/05	8	163.31	9	163.67	162.50	-1	8,689	-0.01%
2019/09/04	5	160.70	1	162.00	161.00	4	8,600	0.05%
2019/09/03	9	159.22	9	160.06	160.00	0	8,645	0.00%
2019/09/02	8	161.38	10	162.05	160.00	-2	8,683	-0.02%
2019/08/30	18	154.81	44	158.27	158.00	-26	8,695	-0.30%
2019/08/29	3	148.17	3	147.50	147.50	0	8,440	0.00%
2019/08/28	0	0.00	4	146.63	148.00	-4	8,551	-0.05%
2019/08/27	0	0.00	2	145.25	144.00	-2	8,604	-0.02%
2019/08/26	9	143.67	1	144.00	144.50	8	8,724	0.09%
2019/08/23	9	148.67	4	147.25	148.50	5	8,827	0.06%
2019/08/22	0	0.00	2	147.25	146.00	-2	8,935	-0.02%
2019/08/21	3	150.00	1	149.50	147.50	2	8,975	0.02%
2019/08/20	2	151.50	2	150.50	149.00	0	9,017	0.00%
2019/08/19	4	148.63	31	146.61	150.00	-27	9,090	-0.30%
2019/08/16	1	144.50	1	144.50	145.00	0	9,146	0.00%
2019/08/15	33	143.45	3	143.33	142.50	30	9,183	0.33%
2019/08/14	3	149.50	3	150.67	149.00	0	9,207	0.00%
2019/08/13	17	150.97	6	150.17	150.00	11	9,263	0.12%
2019/08/12	6	152.42	8	153.50	154.00	-2	9,326	-0.02%
2019/08/08	9	152.22	87	152.78	151.50	-78	9,437	-0.83%
2019/08/07	22	167.48	6	166.67	165.50	16	9,453	0.17%
2019/08/06	10	171.75	10.1	171.87	172.00	-0.1	9,510	0.00%
2019/08/05	13	176.88	20	176.93	175.00	-7	9,627	-0.07%
2019/08/02	8	176.06	4	177.00	176.50	4	9,707	0.04%
2019/08/01	2	179.00	32	178.78	180.00	-30	9,725	-0.31%
2019/07/31	3	175.00	4	176.75	177.00	-1	9,796	-0.01%
2019/07/30	30	179.02	22	179.52	177.00	8	9,848	0.08%
2019/07/29	8	178.19	14	178.21	178.00	-6	9,823	-0.06%
2019/07/26	6	173.17	28	174.96	177.50	-22	9,832	-0.22%
2019/07/25	5	171.00	9	170.94	172.00	-4	9,757	-0.04%
2019/07/24	10	169.55	5	168.40	168.50	5	9,869	0.05%
2019/07/23	4	166.75	0	0.00	165.50	4	10,150	0.04%
2019/07/22	9	165.72	3	165.33	165.00	6	10,210	0.06%
2019/07/19	5	167.90	4	167.75	169.00	1	10,352	0.01%
2019/07/18	14	169.39	15	170.33	168.50	-1	10,435	-0.01%
2019/07/17	7	172.00	1	173.00	172.50	6	10,519	0.06%
2019/07/16	2	173.50	26	173.96	174.00	-24	10,643	-0.23%
2019/07/15	27	168.17	16	168.16	170.00	11	10,683	0.10%
2019/07/12	9	169.94	6	172.25	172.50	3	10,891	0.03%
2019/07/11	18	173.33	13	173.38	170.50	5	11,136	0.04%
2019/07/10	4	170.88	4	170.38	172.00	0	11,227	0.00%
2019/07/09	20	169.35	97	171.35	168.00	-77	11,269	-0.68%
2019/07/08	19	177.05	76	175.26	175.50	-57	11,343	-0.50%
2019/07/05	58	180.80	18	180.36	180.00	40	11,643	0.34%
2019/07/04	33	180.68	15	181.57	181.00	18	11,724	0.15%
2019/07/03	34	175.04	54	173.44	173.50	-20	11,837	-0.17%
2019/07/02	18	172.39	10	171.80	172.00	8	11,794	0.07%
2019/07/01	76.1	170.12	22	169.07	169.50	54.1	11,839	0.46%
2019/06/28	5	163.60	48	163.93	164.00	-43	11,765	-0.37%
2019/06/27	24	165.15	11	165.05	164.00	13	12,070	0.11%
2019/06/26	35	163.86	15	163.47	163.00	20	12,199	0.16%
2019/06/25	11	163.50	8	163.50	162.50	3	12,310	0.02%
2019/06/24	6	163.25	6	164.00	167.00	0	12,404	0.00%
2019/06/21	22	163.77	34	163.16	162.00	-12	12,386	-0.10%
2019/06/20	70	164.14	48	162.81	165.50	22	12,365	0.18%
2019/06/19	14	154.89	0	0.00	155.00	14	12,199	0.11%
2019/06/18	4	153.75	5	154.20	152.00	-1	12,204	-0.01%
2019/06/17	26	153.63	23	153.35	155.00	3	12,313	0.02%
2019/06/14	7	152.93	12	152.63	151.00	-5	12,334	-0.04%
2019/06/13	2	149.50	0	0.00	149.50	2	12,405	0.02%
2019/06/12	4	150.63	14	151.82	152.00	-10	12,688	-0.08%
2019/06/11	10	150.50	11	150.64	151.00	-1	12,806	-0.01%
2019/06/10	12	149.25	22	149.80	150.00	-10	12,812	-0.08%
2019/06/06	33	147.98	36	148.21	146.50	-3	12,917	-0.02%
2019/06/05	14	157.04	79	156.18	155.00	-65	12,844	-0.51%
2019/06/04	2	160.50	6	159.92	158.50	-4	12,875	-0.03%
2019/06/03	10	158.00	4	158.75	157.00	6	12,920	0.05%
2019/05/31	4	159.38	3	160.83	159.00	1	12,944	0.01%
2019/05/30	18	157.83	4	158.50	156.00	14	12,919	0.11%
2019/05/29	4	160.13	8	158.63	160.50	-4	12,979	-0.03%
2019/05/28	2	154.75	0	0.00	156.00	2	13,367	0.01%
2019/05/27	8	154.38	2	153.50	153.50	6	13,712	0.04%
2019/05/24	9	157.61	5	157.50	154.00	4	13,955	0.03%
2019/05/23	10.1	158.74	6	158.58	157.00	4.1	14,456	0.03%
2019/05/22	7	166.86	10	167.95	164.00	-3	14,594	-0.02%
2019/05/21	13	165.65	3	166.67	167.50	10	14,954	0.07%
2019/05/20	11	166.68	3	165.50	163.50	8	15,046	0.05%
2019/05/17	7	165.43	8	163.75	164.00	-1	15,252	-0.01%
2019/05/16	26	168.00	15	167.30	164.00	11	15,513	0.07%
2019/05/15	19	168.87	9	170.00	170.50	10	15,760	0.06%
2019/05/14	8	163.50	87	158.24	166.00	-79	16,282	-0.49%
2019/05/13	22	167.00	25	166.24	163.00	-3	16,483	-0.02%
2019/05/10	15	176.37	10	176.50	176.00	5	16,440	0.03%
2019/05/09	14	174.61	6	177.67	174.00	8	16,346	0.05%
2019/05/08	19	177.74	13	178.27	180.50	6	16,422	0.04%
2019/05/07	15	182.07	6	183.67	180.50	9	16,671	0.05%
2019/05/06	23	182.04	6	181.42	180.00	17	16,917	0.10%
2019/05/03	20	188.63	10	188.00	187.50	10	16,800	0.06%
2019/05/02	4	187.25	2	188.75	190.00	2	16,783	0.01%
2019/04/30	28	186.91	25	188.42	189.00	3	16,826	0.02%
2019/04/29	55.1	192.44	34	187.71	185.00	21.1	16,806	0.13%
2019/04/26	13	205.62	11	206.04	204.50	2	16,612	0.01%
2019/04/25	10	204.20	27	203.44	209.00	-17	16,732	-0.10%
2019/04/24	17	212.00	20	209.65	208.50	-3	16,749	-0.02%
2019/04/23	14	212.43	22	212.39	212.50	-8	16,918	-0.05%
2019/04/22	38	223.45	23	222.20	218.00	15	16,877	0.09%
2019/04/19	27	222.22	167	221.82	224.00	-140	17,096	-0.82%	大賣/鉅額交易
2019/04/18	90	227.34	55	223.85	220.50	35	17,259	0.20%
2019/04/17	24.1	224.90	33	222.89	225.00	-8.9	17,397	-0.05%
2019/04/16	10	213.45	10	214.90	213.00	0	17,193	0.00%
2019/04/15	9	209.94	13	210.46	212.00	-4	17,210	-0.02%
2019/04/12	26	207.27	14	208.36	206.00	12	17,431	0.07%
2019/04/11	56	211.64	66	209.94	207.00	-10	17,404	-0.06%
2019/04/10	45	205.28	43.4	205.50	204.00	1.6	17,108	0.01%
2019/04/09	24.1	204.46	74	202.07	206.00	-49.9	17,053	-0.29%
2019/04/08	55	197.75	12	199.25	195.00	43	16,913	0.25%
2019/04/03	6	196.42	62	196.81	196.00	-56	17,042	-0.33%
2019/04/02	33	192.67	8	194.19	192.00	25	17,040	0.15%
2019/04/01	73	195.21	10	196.10	193.00	63	17,076	0.37%
2019/03/29	5.1	198.24	9	198.89	200.00	-3.9	16,838	-0.02%
2019/03/28	5	195.80	5	195.90	195.00	0	17,083	0.00%
2019/03/27	6	194.67	63	194.60	197.00	-57	17,277	-0.33%
2019/03/26	10	189.50	19	190.39	190.50	-9	17,363	-0.05%
2019/03/25	19	187.92	6	187.67	188.00	13	17,546	0.07%
2019/03/22	10	194.45	27	194.46	194.50	-17	17,700	-0.10%
2019/03/21	3	190.33	50	191.36	192.00	-47	17,885	-0.26%
2019/03/20	10	189.55	83	189.89	190.00	-73	18,320	-0.40%
2019/03/19	5	187.80	9	188.06	187.00	-4	18,539	-0.02%
2019/03/18	10	190.85	9	190.06	189.00	1	19,030	0.01%
2019/03/15	48	186.99	22	188.02	187.00	26	19,336	0.13%
2019/03/14	20	184.60	18	182.31	183.00	2	19,702	0.01%
2019/03/13	8	183.81	28	183.61	185.00	-20	20,134	-0.10%
2019/03/12	13	183.12	24	181.27	180.00	-11	20,526	-0.05%
2019/03/11	38	178.53	9	179.39	181.00	29	21,051	0.14%
2019/03/08	28	173.84	6	174.92	178.00	22	21,080	0.10%
2019/03/07	8	178.50	14	179.18	178.00	-6	21,465	-0.03%
2019/03/06	7	183.36	100	183.52	183.00	-93	21,878	-0.43%
2019/03/05	7	183.14	165	183.30	182.50	-158	22,386	-0.71%	大賣/鉅額交易
2019/03/04	38	182.99	31	183.55	186.00	7	22,659	0.03%
2019/02/27	49	184.69	131	183.81	181.00	-82	22,734	-0.36%	大賣/
2019/02/26	147	201.06	205	199.52	194.50	-58	22,660	-0.26%	大買/大賣/
2019/02/25	17	199.56	60	199.91	199.00	-43	22,927	-0.19%
2019/02/22	132	199.44	46	199.17	197.00	86	23,165	0.37%	大買/
2019/02/21	78	194.10	26	193.67	197.50	52	23,107	0.23%
2019/02/20	129	194.50	124	194.55	193.00	5	23,293	0.02%	大買/大賣/
2019/02/19	31	188.94	40	190.30	188.50	-9	23,828	-0.04%
2019/02/18	33	189.58	338	187.85	189.00	-305	24,253	-1.26%	大賣/鉅額交易
2019/02/15	63	187.16	19	189.71	184.50	44	24,650	0.18%
2019/02/14	184	199.32	123	195.90	195.50	61	24,932	0.24%	大買/大賣/
2019/02/13	131	194.62	106	196.75	198.50	25	25,261	0.10%	大買/大賣/
2019/02/12	67	179.16	72	178.33	180.50	-5	25,494	-0.02%
2019/02/11	76	173.32	55	171.05	171.00	21	25,993	0.08%
2019/01/30	12	171.96	22	172.07	171.00	-10	26,747	-0.04%
2019/01/29	24	169.75	36.1	169.92	171.50	-12.1	27,304	-0.04%
2019/01/28	78	177.78	33	176.27	174.50	45	27,836	0.16%
2019/01/25	180	173.78	105	170.86	175.00	75	28,164	0.27%	大買/大賣/
2019/01/24	14	165.11	8	166.75	164.00	6	28,323	0.02%
2019/01/23	9	162.89	11	164.68	166.00	-2	28,942	-0.01%
2019/01/22	134	163.63	12	164.96	163.00	122	29,421	0.41%	大買/鉅額交易
2019/01/21	86	169.08	6	169.92	168.00	80	29,895	0.27%
2019/01/18	0	0.00	80	164.43	166.00	-80	30,475	-0.26%
2019/01/17	77	164.64	43	165.21	162.50	34	30,799	0.11%
2019/01/16	75	162.65	60	163.80	164.00	15	31,293	0.05%
2019/01/15	4	160.00	70	160.75	162.50	-66	31,574	-0.21%
2019/01/14	11	155.23	16	155.97	156.50	-5	31,733	-0.02%
2019/01/11	77	158.75	35	157.23	155.00	42	32,236	0.13%
2019/01/10	58	155.28	21	155.52	154.50	37	32,511	0.11%
2019/01/09	20	157.33	39	154.76	157.50	-19	32,654	-0.06%
2019/01/08	14	145.86	16	146.88	146.00	-2	32,780	-0.01%
2019/01/07	11	146.73	13	147.15	148.00	-2	33,249	-0.01%
2019/01/04	60	138.11	92	138.97	140.00	-32	33,772	-0.09%
2019/01/03	14	148.14	17	148.24	144.50	-3	33,796	-0.01%
2019/01/02	5	155.50	11	154.00	154.00	-6	34,304	-0.02%
2018/12/28	28	157.73	3	157.17	154.00	25	35,035	0.07%
2018/12/27	14	156.04	15	157.00	156.50	-1	35,617	0.00%
2018/12/26	5	155.00	6	158.08	149.50	-1	35,767	0.00%
2018/12/25	9	153.50	13	152.92	155.00	-4	35,793	-0.01%
2018/12/24	18	158.61	3	158.83	160.00	15	36,010	0.04%
2018/12/22	15	157.33	0	0.00	158.00	15	36,221	0.04%
2018/12/21	47	156.07	91.8	153.04	160.00	-44.8	36,796	-0.12%
2018/12/20	12	157.54	21	158.74	155.50	-9	36,824	-0.02%
2018/12/19	17	162.88	15	164.03	162.00	2	36,803	0.01%
2018/12/18	33	160.91	65	161.29	160.50	-32	36,925	-0.09%
2018/12/17	31	164.02	65	162.88	165.00	-34	37,183	-0.09%
2018/12/14	22	161.43	71	158.89	165.50	-49	37,578	-0.13%
2018/12/13	76	166.80	90	168.23	164.00	-14	37,772	-0.04%
2018/12/12	86	172.16	266	171.94	172.50	-180	37,705	-0.48%	大賣/鉅額交易
2018/12/11	45	166.70	49	167.82	167.50	-4	37,633	-0.01%
2018/12/10	111	170.31	89	169.20	167.50	22	37,694	0.06%	大買/
2018/12/07	69	184.37	38	184.39	184.50	31	37,629	0.08%
2018/12/06	109	187.28	27	190.35	183.50	82	37,420	0.22%	大買/
2018/12/05	94	202.89	91	202.77	203.50	3	37,372	0.01%
2018/12/04	438	211.96	170	211.51	210.50	268	37,491	0.71%	大買/大賣/鉅額交易
2018/12/03	5	204.50	12	203.92	206.00	-7	37,334	-0.02%
2018/11/30	65	184.78	121.1	184.83	187.50	-56.1	37,672	-0.15%	大賣/
2018/11/29	242	182.14	156	182.29	179.00	86	37,535	0.23%	大買/大賣/
2018/11/28	131	177.58	93	177.39	178.00	38	37,692	0.10%	大買/
2018/11/27	46	170.29	47	169.28	172.50	-1	37,412	0.00%
2018/11/26	25	165.56	22	165.18	167.00	3	37,304	0.01%
2018/11/23	56	163.92	51	165.81	162.00	5	37,320	0.01%
2018/11/22	114	172.04	78	172.65	165.50	36	37,269	0.10%	大買/
2018/11/21	84	166.64	100	165.67	172.50	-16	37,278	-0.04%
2018/11/20	48	164.81	40	165.90	164.00	8	37,202	0.02%
2018/11/19	40	167.79	27.2	167.44	166.50	12.8	37,144	0.03%
2018/11/16	163	169.44	190	169.04	165.50	-27	37,004	-0.07%	大買/大賣/
2018/11/15	114	161.71	155	160.64	164.00	-41	36,272	-0.11%	大買/大賣/
2018/11/14	136	159.50	142	160.73	158.00	-6	36,215	-0.02%	大買/大賣/
2018/11/13	70	148.19	53.1	150.10	157.00	16.9	36,005	0.05%
2018/11/12	103	154.27	57	156.13	154.00	46	36,022	0.13%	大買/
2018/11/09	40	156.18	132	159.78	162.00	-92	35,771	-0.26%	大賣/
2018/11/08	105	161.08	146	161.73	154.00	-41	35,269	-0.12%	大買/大賣/
2018/11/07	33	146.09	51	147.83	156.00	-18	34,929	-0.05%
2018/11/06	89	150.00	54	151.42	142.00	35	34,452	0.10%
2018/11/05	229	156.46	213	156.72	157.50	16	34,168	0.05%	大買/大賣/
2018/11/02	57	153.18	70	156.24	157.50	-13	33,749	-0.04%
2018/11/01	46	139.40	39	139.29	143.50	7	33,412	0.02%
2018/10/31	60	126.57	78	126.45	130.50	-18	33,151	-0.05%
2018/10/30	31	124.60	93	123.92	119.00	-62	32,659	-0.19%
2018/10/29	44	128.18	74	127.83	131.50	-30	32,563	-0.09%
2018/10/26	39	129.14	435	127.00	127.00	-396	32,201	-1.23%	大賣/鉅額交易
2018/10/25	66	131.48	126	130.69	128.50	-60	31,833	-0.19%	大賣/
2018/10/24	92	146.28	223	147.64	142.50	-131	31,832	-0.41%	大賣/鉅額交易
2018/10/23	88	156.76	66	156.49	148.50	22	31,323	0.07%
2018/10/22	89	157.53	65	158.84	162.00	24	30,979	0.08%
2018/10/19	114	165.39	189	165.17	163.00	-75	30,862	-0.24%	大買/大賣/
2018/10/18	47	175.40	47	174.90	176.50	0	30,534	0.00%
2018/10/17	37	175.36	52	175.42	170.50	-15	30,245	-0.05%
2018/10/16	139	172.61	110	172.53	171.50	29	30,179	0.10%	大買/大賣/
2018/10/15	49.5	167.96	119	170.35	168.50	-69.5	30,007	-0.23%	大賣/
2018/10/12	33	163.24	66	162.63	165.00	-33	29,748	-0.11%
2018/10/11	26.2	157.02	27	158.50	156.50	-0.8	29,434	0.00%
2018/10/09	42	171.87	174	171.44	173.50	-132	29,344	-0.45%	大賣/鉅額交易
2018/10/08	76	173.74	137	175.63	172.00	-61	28,780	-0.21%	大賣/
2018/10/05	131	190.53	194	191.51	183.00	-63	28,198	-0.22%	大買/大賣/
2018/10/04	155	206.45	195	206.94	203.00	-40	27,748	-0.14%	大買/大賣/
2018/10/03	73	207.00	272	207.23	205.00	-199	27,498	-0.72%	大賣/鉅額交易
2018/10/02	74	212.59	29	212.97	208.00	45	27,455	0.16%
2018/10/01	13	211.54	136	210.69	211.50	-123	27,457	-0.45%	大賣/鉅額交易
2018/09/28	91	214.48	332	211.79	213.00	-241	27,546	-0.87%	大賣/鉅額交易
2018/09/27	171	217.46	168	219.43	212.00	3	27,105	0.01%	大買/大賣/
2018/09/26	31	232.48	107	231.38	227.00	-76	26,961	-0.28%	大賣/
2018/09/25	49	233.74	43	235.85	234.50	6	27,071	0.02%
2018/09/21	89	230.38	85	229.41	235.00	4	27,043	0.01%
2018/09/20	138	221.78	257	222.81	223.00	-119	26,835	-0.44%	大買/大賣/鉅額交易
2018/09/19	46	231.85	38	230.46	221.50	8	26,384	0.03%
2018/09/18	212	242.66	201	243.37	234.50	11	26,059	0.04%	大買/大賣/
2018/09/17	85	250.84	59	250.64	253.00	26	25,760	0.10%
2018/09/14	85	242.74	96	242.52	251.50	-11	25,582	-0.04%
2018/09/13	91	242.51	73	245.33	233.50	18	25,169	0.07%
2018/09/12	48	239.96	52	239.16	240.50	-4	25,005	-0.02%
2018/09/11	59	249.59	42	250.08	247.00	17	24,883	0.07%
2018/09/10	48	242.23	80	239.79	247.00	-32	24,401	-0.13%
2018/09/07	40	240.10	105	239.20	238.00	-65	23,974	-0.27%	大賣/
2018/09/06	46	265.48	129	262.77	256.50	-83	23,467	-0.35%	大賣/
2018/09/05	73	279.16	225	280.10	267.00	-152	23,089	-0.66%	大賣/鉅額交易
2018/09/04	62	282.56	402	281.64	283.50	-340	22,846	-1.49%	大賣/鉅額交易
2018/09/03	68.1	296.72	351	289.86	283.50	-282.9	22,246	-1.27%	大賣/鉅額交易
2018/08/31	20	309.45	14	311.25	314.50	6	22,018	0.03%
2018/08/30	54	316.98	26	315.79	312.50	28	22,071	0.13%
2018/08/29	80.2	309.42	84	311.11	315.00	-3.8	21,949	-0.02%
2018/08/28	108	310.92	108	306.92	303.00	0	21,744	0.00%	大買/大賣/
2018/08/27	96	301.68	32	301.31	308.50	64	21,249	0.30%
2018/08/24	47	276.90	53	275.22	280.50	-6	20,990	-0.03%
2018/08/23	32	269.77	92.3	266.52	264.00	-60.3	21,241	-0.28%
2018/08/22	15	277.10	7.1	277.00	275.00	8	21,312	0.04%
2018/08/21	101	280.68	27	281.39	282.50	74	21,310	0.35%	大買/
2018/08/20	17	264.91	25.2	266.04	278.50	-8.2	21,135	-0.04%
2018/08/17	96	277.20	95	271.35	261.00	1	21,063	0.00%
2018/08/16	34	256.60	109	265.11	270.00	-75	20,840	-0.36%	大賣/
2018/08/15	35	244.87	140	244.25	245.50	-105	20,887	-0.50%	大賣/鉅額交易
2018/08/14	76	249.49	109	244.21	252.00	-33	20,817	-0.16%	大賣/
2018/08/13	34	248.57	101.9	255.68	244.00	-67.9	20,314	-0.33%	大賣/
2018/08/10	57.3	282.14	45	287.01	271.00	12.3	19,989	0.06%
2018/08/09	24.3	300.32	111	300.36	299.00	-86.7	19,664	-0.44%	大賣/
2018/08/08	50	319.09	15	314.70	295.00	35	19,452	0.18%
2018/08/07	56	304.78	41.9	311.23	320.50	14.1	19,197	0.07%
2018/08/06	33	300.05	33	299.39	291.50	0	18,969	0.00%
2018/08/03	66	296.87	624	296.10	289.00	-558	18,863	-2.96%	大賣/鉅額交易
2018/08/02	47	323.07	67.1	312.55	308.50	-20.1	18,451	-0.11%
2018/08/01	61	341.08	234.1	345.50	342.50	-173.1	18,298	-0.95%	大賣/鉅額交易
2018/07/31	435	347.43	296	362.33	347.00	139	17,989	0.77%	大買/大賣/鉅額交易
2018/07/30	488	383.95	42	389.01	382.00	446	17,887	2.49%	大買/鉅額交易
2018/07/27	16	426.78	20	425.88	424.00	-4	18,156	-0.02%
2018/07/26	39	423.37	68	422.34	420.50	-29	18,569	-0.16%
2018/07/25	21.1	396.97	63	399.86	415.00	-42	18,642	-0.23%
2018/07/24	22	381.11	23	377.43	391.00	-1	18,778	-0.01%
2018/07/23	307	347.95	34.2	350.01	369.50	272.8	18,700	1.46%	大買/鉅額交易
2018/07/20	40.1	355.91	14	362.61	344.00	26.1	18,499	0.14%
2018/07/19	370.4	379.63	12	381.33	382.00	358.4	18,355	1.95%	大買/鉅額交易
2018/07/18	36.3	399.99	218	384.15	383.50	-181.7	18,399	-0.99%	大賣/鉅額交易
2018/07/17	320	398.50	21	396.86	412.00	299	18,211	1.64%	大買/鉅額交易
2018/07/16	55	409.89	8.1	433.51	405.50	47	18,356	0.26%
2018/07/13	24.2	441.91	39	444.71	435.50	-14.9	18,736	-0.08%
2018/07/12	247	426.66	27	425.30	438.00	220	18,883	1.17%	大買/鉅額交易
2018/07/11	21.2	402.83	16.4	402.28	406.50	4.8	19,266	0.02%
2018/07/10	17	405.38	32.2	406.86	414.50	-15.2	19,343	-0.08%
2018/07/09	34	414.24	20	408.53	396.00	14	19,177	0.07%
2018/07/06	423	407.66	212	398.78	410.00	211	18,816	1.12%	大買/大賣/鉅額交易
2018/07/05	18	432.63	64.1	444.44	418.00	-46.1	18,552	-0.25%
2018/07/04	54.2	445.89	45	448.51	451.50	9.2	18,560	0.05%
2018/07/03	132.2	462.64	110.2	465.78	450.00	22	18,296	0.12%	大買/大賣/
2018/07/02	392.1	450.84	81	445.91	458.50	311.1	17,979	1.73%	大買/鉅額交易
2018/06/29	42	408.31	42.1	411.73	417.00	-0.1	17,729	0.00%
2018/06/28	379	382.24	31	385.15	390.00	348	17,478	1.99%	大買/鉅額交易
2018/06/27	33	380.02	72	375.28	372.50	-39	17,477	-0.22%
2018/06/26	12	331.33	191.1	333.79	358.50	-179.1	17,256	-1.04%	大賣/鉅額交易
2018/06/25	7	327.64	2	329.00	326.00	5	17,216	0.03%
2018/06/22	54	332.55	48	340.32	320.50	6	17,293	0.03%
2018/06/21	88	360.97	54	361.21	350.00	34	17,171	0.20%
2018/06/20	52	357.84	14	358.25	357.00	38	17,200	0.22%
2018/06/19	13	396.62	8.1	406.16	394.00	4.9	17,286	0.03%
2018/06/15	65	400.76	179	405.10	411.00	-114	17,344	-0.66%	大賣/鉅額交易
2018/06/14	9	401.43	4	399.38	394.00	5	17,317	0.03%
2018/06/13	1	407.00	95	400.15	405.00	-94	17,391	-0.54%
2018/06/12	4.1	406.51	19	415.11	407.00	-14.9	17,416	-0.09%
2018/06/11	109	418.89	54	416.86	414.50	55	17,489	0.31%	大買/
2018/06/08	39	409.96	21	412.81	407.50	18	17,540	0.10%
2018/06/07	43	412.44	17	412.38	415.50	26	17,441	0.15%
2018/06/06	4	381.75	8.1	384.39	390.50	-4.1	17,153	-0.02%
2018/06/05	6.1	369.02	62	368.92	355.00	-55.9	16,994	-0.33%
2018/06/04	65	383.67	21	380.79	378.00	44	16,800	0.26%
2018/06/01	21.1	379.77	43	378.56	378.00	-21.9	16,659	-0.13%
2018/05/31	35	393.87	168	393.94	387.50	-133	16,539	-0.80%	大賣/鉅額交易
2018/05/30	191	370.51	112	370.96	385.00	79	15,925	0.50%	大買/大賣/
2018/05/29	16	370.13	88	365.73	366.50	-72	15,659	-0.46%
2018/05/28	42	359.45	201	368.67	373.50	-159	15,466	-1.03%	大賣/鉅額交易
2018/05/25	29	330.72	40	334.23	340.00	-11	15,140	-0.07%
2018/05/24	42	306.92	53	303.09	314.00	-11	14,818	-0.07%
2018/05/23	47	324.60	43	319.07	306.00	4	14,468	0.03%
2018/05/22	112	332.01	30	333.32	340.00	82	13,948	0.59%	大買/
2018/05/21	7	290.36	27.1	298.09	309.50	-20.1	13,624	-0.15%
2018/05/18	10.2	283.79	66	283.30	281.50	-55.8	13,546	-0.41%
2018/05/17	7	281.64	1	281.50	281.50	6	13,469	0.04%
2018/05/16	11.1	312.89	38	314.03	312.50	-26.9	13,429	-0.20%
2018/05/15	13	296.77	42.5	304.05	312.50	-29.5	13,411	-0.22%
2018/05/14	0	0.00	15	284.40	284.50	-15	13,411	-0.11%
2018/05/11	35.1	270.48	13	263.85	259.00	22.1	13,396	0.16%
2018/05/10	12	255.96	0	0.00	261.00	12	13,388	0.09%
2018/05/09	8.2	243.96	12	245.96	246.00	-3.8	13,324	-0.03%
2018/05/08	14	238.53	4	231.25	232.00	10	13,264	0.08%
2018/05/07	16.2	242.62	28	243.00	249.50	-11.8	13,232	-0.09%
2018/05/04	37	228.18	79	231.77	227.00	-42	12,909	-0.33%
2018/05/03	138	208.07	124	212.20	225.00	14	12,582	0.11%	大買/大賣/
2018/05/02	9	198.73	34	202.10	206.00	-25	12,074	-0.21%
2018/04/30	45	189.50	59	189.25	187.50	-14	11,809	-0.12%
2018/04/27	227	181.49	127	184.79	188.00	100	11,518	0.87%	大買/大賣/
2018/04/26	7	173.06	28	174.82	171.00	-21	11,358	-0.18%
2018/04/25	32	172.52	3	171.33	168.00	29	11,272	0.26%
2018/04/24	42	183.50	36	175.94	172.00	6	11,178	0.05%
2018/04/23	6	178.50	14	180.00	180.00	-8	10,937	-0.07%
2018/04/20	72	175.95	74	175.49	164.00	-2	10,913	-0.02%
2018/04/19	45	171.72	50	177.22	181.00	-5	10,651	-0.05%
2018/04/18	49	157.50	73	158.71	169.00	-24	10,175	-0.24%
2018/04/17	92	151.62	96	155.54	157.50	-4	9,912	-0.04%
2018/04/16	61	142.86	92.5	141.10	145.50	-31.5	9,297	-0.34%
2018/04/13	34	131.28	71	131.25	132.50	-37	9,036	-0.41%
2018/04/12	48	128.76	54	129.60	128.00	-6	8,959	-0.07%
2018/04/11	74	130.40	33	132.21	129.00	41	8,959	0.46%
2018/04/10	104	129.12	50	127.19	129.50	54	8,925	0.60%	大買/
2018/04/09	23	119.39	24	120.54	122.00	-1	8,811	-0.01%
2018/04/03	38	118.75	34	118.66	120.00	4	8,832	0.05%
2018/04/02	39	121.79	43	122.50	121.50	-4	8,763	-0.05%
2018/03/31	26	119.88	26	120.98	120.00	0	8,657	0.00%
2018/03/30	62	121.47	60.3	121.59	119.00	1.7	8,711	0.02%
2018/03/29	10	116.90	10	117.00	118.50	0	8,524	0.00%
2018/03/28	34	115.72	32	114.39	115.00	2	8,432	0.02%
2018/03/27	47	117.27	57	117.18	119.50	-10	8,394	-0.12%
2018/03/26	35	111.57	33	112.55	111.00	2	8,231	0.02%
2018/03/23	33	114.70	46	113.37	112.50	-13	8,240	-0.16%
2018/03/22	19	120.29	32	121.73	119.50	-13	8,166	-0.16%
2018/03/21	16	112.34	7	112.36	112.50	9	7,858	0.11%
2018/03/20	31	110.18	32	110.83	109.50	-1	7,735	-0.01%
2018/03/19	7	108.21	126	108.96	110.00	-119	7,620	-1.56%	大賣/鉅額交易
2018/03/16	10	106.80	7	107.21	105.00	3	7,456	0.04%
2018/03/15	69	105.91	263	105.05	106.00	-194	7,295	-2.66%	大賣/鉅額交易
2018/03/14	61	98.33	56	99.32	98.50	5	7,094	0.07%
2018/03/13	1	95.40	23	95.44	96.00	-22	6,960	-0.32%
2018/03/12	50	93.80	152	94.31	95.40	-102	6,943	-1.47%	大賣/鉅額交易
2018/03/09	58	93.04	6	93.20	93.00	52	6,918	0.75%
2018/03/08	50	93.90	55	94.00	94.00	-5	6,952	-0.07%
2018/03/07	1	96.10	5	93.56	93.10	-4	6,963	-0.06%
2018/03/06	37	95.20	62	96.15	95.10	-25	6,992	-0.36%
2018/03/05	33	94.23	516	93.75	93.80	-483	6,990	-6.91%	大賣/鉅額交易
2018/03/02	5	89.96	36	91.32	91.10	-31	6,972	-0.44%
2018/03/01	0	0.00	22	88.70	89.90	-22	6,982	-0.32%
2018/02/27	26	87.75	67	87.00	86.40	-41	7,003	-0.59%
2018/02/26	17	85.05	28	85.66	87.50	-11	7,019	-0.16%
2018/02/23	32	85.20	10	85.90	83.30	22	6,937	0.32%
2018/02/22	6	85.42	135	85.53	85.70	-129	6,866	-1.88%	大賣/鉅額交易
2018/02/12	1	82.90	0	0.00	83.60	1	6,864	0.01%
2018/02/09	2	84.90	1	83.70	84.20	1	6,924	0.01%
2018/02/08	14	87.67	13	87.81	88.00	1	6,952	0.01%
2018/02/07	29	90.72	176	90.47	89.20	-147	6,924	-2.12%	大賣/鉅額交易
2018/02/06	18	89.81	0	0.00	87.30	18	6,841	0.26%
2018/02/05	2	93.50	3	93.20	96.20	-1	6,701	-0.01%
2018/02/02	4	97.63	1	99.50	95.80	3	6,646	0.05%
2018/02/01	1	97.40	1	98.00	98.00	0	6,548	0.00%
2018/01/31	102	97.91	14	98.30	98.30	88	6,512	1.35%	大買/
2018/01/30	23	97.28	8.5	97.48	97.50	14.5	6,446	0.22%
2018/01/29	3	96.17	16	95.93	98.00	-13	6,372	-0.20%
2018/01/26	27	90.97	29	91.61	92.20	-2	6,257	-0.03%
2018/01/25	110	97.03	0	0.00	95.40	110	6,086	1.81%	大買/鉅額交易
2018/01/24	15	97.57	10.3	98.61	98.30	4.7	6,071	0.08%
2018/01/23	16	103.50	8	100.75	100.00	8	5,920	0.14%
2018/01/22	13	105.96	18	106.61	108.50	-5	5,765	-0.09%
2018/01/19	14	103.39	2	102.00	103.00	12	5,632	0.21%
2018/01/18	105	98.95	5	102.00	103.00	100	5,541	1.80%	大買/
2018/01/17	49	96.14	241	94.69	96.40	-192	5,378	-3.57%	大賣/鉅額交易
2018/01/16	10	97.15	284	96.77	96.30	-274	5,247	-5.22%	大賣/鉅額交易
2018/01/15	88	99.42	72	97.19	96.60	16	5,072	0.32%
2018/01/12	3	100.67	1	101.00	101.00	2	4,902	0.04%
2018/01/11	3	103.83	3	104.17	102.50	0	4,819	0.00%
2018/01/10	25.1	105.83	0	0.00	105.00	25.1	4,689	0.54%
2018/01/09	363	109.77	2	109.25	109.00	361	4,688	7.70%	大買/鉅額交易
2018/01/08	2	112.25	0	0.00	110.00	2	4,666	0.04%
2018/01/05	101	114.37	3	117.17	116.00	98	4,630	2.12%	大買/
2018/01/04	13	114.27	9	116.39	117.00	4	4,571	0.09%
2018/01/03	34	109.03	7	110.00	111.50	27	4,456	0.61%
2018/01/02	2	102.00	4	100.63	101.50	-2	4,329	-0.05%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－2024/03/25

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

玉山券商分點個股進出
玉山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

玉山 券商分點個股進出 玉山 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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析