華新科 (2492)-臺銀證券券商分點個股進出

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
106.5
漲跌
▲1.5
漲幅
+1.43%
成交量
1,913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:13:35(已收盤)

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	105.50	0	0.00	106.50	2	3,779	0.05%
2024/04/17	1	105.50	1	105.50	105.00	0	3,780	0.00%
2024/04/16	7.5	106.00	2	105.00	104.50	5.5	3,764	0.15%
2024/04/15	28	111.07	3	112.50	110.00	25	3,719	0.67%
2024/04/12	10	114.00	0	0.00	114.50	10	3,703	0.27%
2024/04/11	13	114.73	25	114.20	113.50	-12	3,698	-0.32%
2024/04/10	11	118.41	0	0.00	117.50	11	3,684	0.30%
2024/04/09	1	117.00	1	117.00	117.50	0	3,712	0.00%
2024/04/08	7.1	119.86	2	118.50	118.00	5.1	3,718	0.14%
2024/04/03	14.1	120.68	17	119.47	119.00	-2.9	3,669	-0.08%
2024/04/02	37.2	122.63	13	124.88	120.50	24.2	3,630	0.67%
2024/04/01	21.2	121.44	28.4	120.59	124.00	-7.2	3,358	-0.21%
2024/03/29	11.1	114.98	13	116.35	113.00	-1.9	3,016	-0.06%
2024/03/28	6.6	111.86	7.1	111.29	111.50	-0.4	2,842	-0.02%
2024/03/27	0	0.00	15	109.43	109.00	-15	2,777	-0.54%
2024/03/26	0	0.00	6	110.50	109.00	-6	2,790	-0.21%
2024/03/25	1	109.51	14.3	109.15	109.50	-13.3	2,803	-0.47%
2024/03/22	0	107.50	0	0.00	109.50	0	2,835	0.00%
2024/03/21	1	107.50	1	108.00	109.00	0	2,890	0.00%
2024/03/20	1	107.00	1	109.50	107.00	0	3,059	0.00%
2024/03/19	14	107.18	0.4	108.00	108.00	13.7	3,137	0.44%
2024/03/18	6	108.00	0	0.00	107.50	6	3,172	0.19%
2024/03/15	1	107.50	0	0.00	106.50	1	3,214	0.03%
2024/03/14	5.2	107.83	8.2	107.16	107.50	-3	3,330	-0.09%
2024/03/13	6.1	103.34	0	0.00	103.50	6.1	3,348	0.18%
2024/03/11	2	104.25	2	104.00	104.00	0	3,469	0.00%
2024/03/08	4.1	102.88	0.5	104.20	102.50	3.6	3,657	0.10%
2024/03/07	10.4	105.48	12	105.08	104.50	-1.6	3,746	-0.04%
2024/03/06	10	107.50	0.3	108.00	107.00	9.7	3,982	0.24%
2024/03/05	0	108.50	2	108.50	108.00	-2	4,272	-0.05%
2024/03/04	11	109.41	0	0.00	109.00	11	4,763	0.23%
2024/03/01	1.1	111.52	0	0.00	110.50	1.1	4,872	0.02%
2024/02/29	6.1	112.00	2.2	111.77	112.00	3.9	4,915	0.08%
2024/02/27	3.1	108.63	0.1	110.00	108.50	3	5,122	0.06%
2024/02/26	3.1	110.20	1.1	111.42	111.50	2	5,182	0.04%
2024/02/23	5	111.90	5	113.50	111.50	0	5,212	0.00%
2024/02/22	13.3	113.00	8	112.94	113.00	5.2	5,213	0.10%
2024/02/21	5	113.00	17	113.26	113.00	-12	5,245	-0.23%
2024/02/20	11	112.05	1	112.50	112.50	10	5,234	0.19%
2024/02/19	3.6	114.00	1	112.00	114.00	2.6	5,224	0.05%
2024/02/16	1.1	112.02	1	111.50	112.50	0.1	5,225	0.00%
2024/02/15	1	110.00	0.1	110.00	111.50	0.9	5,289	0.02%
2024/02/05	2	108.25	0	0.00	108.00	2	5,281	0.04%
2024/01/31	1	107.00	0	0.00	108.00	1	5,504	0.02%
2024/01/30	1	108.00	1	108.00	108.00	0	5,591	0.00%
2024/01/29	0	0.00	1	110.00	110.50	-1	5,693	-0.02%
2024/01/26	0.1	108.50	0	0.00	108.00	0.1	5,968	0.00%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	0.1	110.00	0	0.00	109.00	0.1	6,635	0.00%
2024/01/23	0	0.00	1	110.50	110.00	-1	6,637	-0.02%
2024/01/22	17	108.00	2	108.50	108.00	15	6,635	0.23%
2024/01/19	5	105.90	3	106.17	107.50	2	6,628	0.03%
2024/01/18	5.1	106.72	2	107.75	107.00	3.1	6,594	0.05%
2024/01/17	28	109.82	21.5	109.23	107.00	6.5	6,572	0.10%
2024/01/16	6.1	111.84	3.5	111.82	111.00	2.6	6,437	0.04%
2024/01/15	0	0.00	8	112.50	114.50	-8	6,419	-0.12%
2024/01/12	4.1	110.73	2	111.00	110.00	2.1	6,378	0.03%
2024/01/11	1	112.00	21	110.95	112.50	-20	6,351	-0.31%
2024/01/10	1	111.50	1	112.00	111.50	0	6,356	0.00%
2024/01/09	3.1	112.53	2	112.50	113.00	1.1	6,372	0.02%
2024/01/08	5	114.70	1	117.50	114.00	4	6,387	0.06%
2024/01/05	0	0.00	1	117.00	116.00	-1	6,411	-0.02%
2024/01/04	8	116.50	2	116.50	116.00	6	6,476	0.09%
2024/01/03	5.1	118.39	10.2	118.27	118.00	-5.1	6,470	-0.08%
2024/01/02	3.1	122.66	21	124.95	121.00	-17.9	6,421	-0.28%
2023/12/29	11	122.91	1	121.50	123.00	10	6,388	0.16%
2023/12/28	4	124.00	2	124.00	123.00	2	6,380	0.03%
2023/12/27	8	122.00	0	0.00	122.00	8	6,349	0.13%
2023/12/26	6	122.42	2	121.75	122.50	4	6,324	0.06%
2023/12/22	5	121.80	7	123.71	122.00	-2	6,259	-0.03%
2023/12/21	3.1	123.17	3	123.50	123.50	0.1	6,230	0.00%
2023/12/20	5.4	124.48	1	124.00	124.50	4.4	6,209	0.07%
2023/12/19	12.1	125.54	8.1	125.31	125.00	4	6,196	0.06%
2023/12/18	2.1	128.26	1.1	128.52	128.50	1.1	6,165	0.02%
2023/12/15	5	131.30	21	131.12	130.50	-16	6,163	-0.26%
2023/12/14	4	136.50	8	136.13	134.00	-4	6,053	-0.07%
2023/12/13	2.3	133.35	1	132.50	132.50	1.3	5,999	0.02%
2023/12/12	4	133.00	0	0.00	132.00	4	5,991	0.07%
2023/12/11	10.1	135.79	19	136.34	134.50	-8.9	5,960	-0.15%
2023/12/08	6.3	131.78	15	131.40	132.50	-8.7	5,858	-0.15%
2023/12/07	4	134.75	8	133.63	133.00	-4	5,800	-0.07%
2023/12/06	12	134.38	5	135.29	134.00	7	5,791	0.12%
2023/12/05	20.1	139.33	6	137.67	136.50	14.1	5,742	0.25%
2023/12/04	6	141.50	26	141.63	140.50	-20	5,676	-0.35%
2023/12/01	25	141.04	26.2	141.21	140.00	-1.2	5,655	-0.02%
2023/11/30	30	138.33	37.1	137.92	136.50	-7.1	5,545	-0.13%
2023/11/29	37.1	136.13	60.2	138.08	139.50	-23.1	5,607	-0.41%
2023/11/28	54	126.22	21.3	125.12	127.00	32.7	5,566	0.59%
2023/11/27	11	121.54	7	120.64	120.00	4	5,470	0.07%
2023/11/24	19	125.53	40.1	125.39	124.00	-21	5,395	-0.39%
2023/11/23	4.1	119.89	5	121.30	122.00	-1	5,097	-0.02%
2023/11/22	4	118.24	1	120.00	120.00	3	4,996	0.06%
2023/11/21	0	0.00	1	117.00	116.50	-1	4,921	-0.02%
2023/11/20	11	116.36	6	116.83	116.00	5	4,900	0.10%
2023/11/17	6	119.00	2	118.99	119.50	4	4,843	0.08%
2023/11/16	1	117.01	2	118.00	117.00	-1	4,848	-0.02%
2023/11/15	3	116.84	0	0.00	117.00	3	4,832	0.06%
2023/11/14	11	117.27	24	117.79	116.50	-13	4,799	-0.27%
2023/11/13	7	121.64	2	121.75	121.50	5	4,733	0.11%
2023/11/10	3	120.83	5	120.80	121.50	-2	4,696	-0.04%
2023/11/09	4	123.88	11.3	123.82	124.00	-7.3	4,613	-0.16%
2023/11/08	5	125.80	6	123.67	123.50	-1	4,562	-0.02%
2023/11/07	17	125.06	4.1	124.62	124.50	13	4,481	0.29%
2023/11/06	10	122.95	12	123.12	123.50	-2	4,397	-0.05%
2023/11/03	19.4	122.25	23.2	122.36	122.00	-3.8	4,290	-0.09%
2023/11/02	15.1	118.13	24.5	118.55	118.50	-9.3	4,019	-0.23%
2023/11/01	14.1	112.28	10.1	113.01	111.00	4.1	3,663	0.11%
2023/10/31	0	105.50	2	106.50	104.50	-2	3,393	-0.06%
2023/10/27	3	104.49	1	105.00	103.00	2	3,394	0.06%
2023/10/26	0	104.50	0	0.00	103.50	0	3,399	0.00%
2023/10/25	2	108.25	0	0.00	107.50	2	3,411	0.06%
2023/10/24	1	107.50	13	108.04	108.50	-12	3,414	-0.35%
2023/10/20	0	105.50	0	0.00	106.50	0	3,405	0.00%
2023/10/18	2	105.25	0	0.00	105.50	2	3,449	0.06%
2023/10/17	1	107.50	1.2	108.85	107.00	-0.2	3,445	0.00%
2023/10/16	0	107.00	2	107.75	108.50	-2	3,457	-0.06%
2023/10/13	1	106.00	0	0.00	108.00	1	3,490	0.03%
2023/10/12	6	105.92	6	105.42	108.00	0	3,510	0.00%
2023/10/11	2	100.50	0	0.00	102.00	2	3,454	0.06%
2023/10/03	1	100.50	0	0.00	100.50	1	3,477	0.03%
2023/10/02	0	0.00	0.1	103.50	103.50	-0.1	3,476	0.00%
2023/09/27	0.4	101.50	0	0.00	102.00	0.4	3,494	0.01%
2023/09/25	1	103.00	1	103.50	103.00	0	3,498	0.00%
2023/09/21	3	100.00	22	99.07	99.60	-19	3,548	-0.54%
2023/09/20	2	103.50	3	104.00	103.50	-1	3,493	-0.03%
2023/09/19	2.1	106.71	10	110.00	106.00	-7.9	3,442	-0.23%
2023/09/18	1	107.00	0	0.00	108.00	1	3,369	0.03%
2023/09/15	2.3	106.57	1.1	108.43	108.00	1.3	3,331	0.04%
2023/09/14	0	0.00	2	106.50	107.00	-2	3,297	-0.06%
2023/09/13	2	105.50	0	0.00	105.50	2	3,280	0.06%
2023/09/12	0	0.00	1	105.50	106.00	-1	3,264	-0.03%
2023/09/11	1	105.00	0	0.00	105.00	1	3,251	0.03%
2023/09/08	1	105.00	2	105.00	106.00	-1	3,229	-0.03%
2023/09/07	4.1	106.87	1	109.50	106.50	3.1	3,205	0.10%
2023/09/06	3	107.67	2	109.75	111.00	1	3,129	0.03%
2023/09/05	3	107.33	352	108.19	107.50	-349	3,044	-11.46%	大賣/鉅額交易
2023/09/04	32	110.50	15	108.53	107.00	17	2,971	0.57%
2023/09/01	17	107.85	17.2	106.08	108.00	-0.2	2,638	-0.01%
2023/08/31	0	0.00	3	97.93	98.60	-3	2,250	-0.13%
2023/08/30	1	95.90	0	0.00	95.90	1	2,274	0.04%
2023/08/29	1	94.80	1	95.10	95.80	0	2,332	0.00%
2023/08/28	0	0.00	1	95.00	94.90	-1	2,361	-0.04%
2023/08/25	0	0.00	1	95.50	95.00	-1	2,442	-0.04%
2023/08/23	2	95.60	1	96.50	95.50	1	2,473	0.04%
2023/08/22	0	95.90	0	0.00	96.30	0	2,500	0.00%
2023/08/21	0	0.00	1	95.00	94.90	-1	2,482	-0.04%
2023/08/17	2	92.40	3	93.27	94.00	-1	2,490	-0.04%
2023/08/15	0.1	91.20	83	91.33	91.10	-82.9	2,505	-3.31%
2023/08/14	1	92.00	7	92.11	91.10	-6	2,540	-0.24%
2023/08/11	86.4	92.43	1	92.60	91.50	85.4	2,558	3.34%
2023/08/09	1.1	90.57	0	0.00	90.30	1.1	2,610	0.04%
2023/08/08	0.1	92.00	0	0.00	91.30	0.1	2,629	0.00%
2023/08/04	2	92.85	0	0.00	93.00	2	2,678	0.07%
2023/08/02	2.1	93.45	1.1	95.42	93.30	1	2,678	0.04%
2023/08/01	1	94.90	0	0.00	94.70	1	2,797	0.04%
2023/07/28	0	0.00	1	96.70	95.70	-1	2,962	-0.03%
2023/07/27	1	95.20	2	95.80	95.90	-1	2,936	-0.03%
2023/07/26	0	0.00	1	93.80	94.00	-1	2,922	-0.03%
2023/07/25	0	0.00	2	95.20	95.00	-2	2,934	-0.07%
2023/07/24	12	94.73	2	94.10	94.10	10	2,945	0.34%
2023/07/21	1.5	97.10	1	97.00	97.30	0.5	2,935	0.02%
2023/07/20	0.3	99.60	0	0.00	99.80	0.3	2,954	0.01%
2023/07/19	1	99.50	1.1	99.98	98.50	-0.1	2,970	0.00%
2023/07/18	2	99.70	1.1	102.40	99.30	1	3,009	0.03%
2023/07/17	7	99.61	6.4	99.98	100.50	0.6	2,991	0.02%
2023/07/13	4	97.15	2.8	97.64	96.40	1.2	3,004	0.04%
2023/07/12	0	0.00	0.3	96.20	95.60	-0.3	3,029	-0.01%
2023/07/11	0	0.00	2	96.70	96.60	-2	3,173	-0.06%
2023/07/07	2	95.20	2	93.50	94.70	0	3,602	0.00%
2023/07/06	1	95.20	0	0.00	94.80	1	3,681	0.03%
2023/07/05	1	96.50	0	0.00	96.10	1	3,830	0.03%
2023/07/04	0	0.00	1	96.68	96.60	-1	3,818	-0.03%
2023/07/03	0	0.00	2	96.70	96.50	-2	3,832	-0.05%
2023/06/30	1	95.30	0	0.00	95.40	1	3,864	0.03%
2023/06/29	5	97.22	2.4	97.25	96.80	2.6	3,841	0.07%
2023/06/28	1	93.40	4	93.90	93.70	-3	3,778	-0.08%
2023/06/27	3	94.23	0	0.00	93.60	3	3,781	0.08%
2023/06/26	3	94.33	2	94.80	94.80	1	3,767	0.03%
2023/06/21	1	96.30	0	95.90	94.90	1	3,782	0.03%
2023/06/20	2	94.85	0	0.00	94.80	2	3,767	0.05%
2023/06/19	3	95.43	0	0.00	95.30	3	3,758	0.08%
2023/06/16	2	95.90	1	95.60	95.80	1	3,753	0.03%
2023/06/15	8	96.75	0	0.00	96.80	8	3,729	0.21%
2023/06/14	4	96.10	0.2	96.70	95.70	3.8	3,742	0.10%
2023/06/13	4	95.90	3	96.00	96.10	1	3,752	0.03%
2023/06/12	1.1	94.52	0	0.00	94.80	1.1	3,752	0.03%
2023/06/09	0.1	96.20	1.7	96.06	96.10	-1.6	3,703	-0.04%
2023/06/08	6.2	95.76	2	95.85	95.10	4.2	3,694	0.11%
2023/06/07	0.1	99.40	0	0.00	99.10	0.1	3,651	0.00%
2023/06/06	7.2	100.69	6	102.33	99.00	1.2	3,634	0.03%
2023/06/02	1	104.00	3	105.00	105.50	-2	3,542	-0.06%
2023/05/31	6.1	103.17	8	103.69	104.00	-1.9	3,541	-0.05%
2023/05/30	1	100.50	1.1	100.00	100.00	-0.1	3,488	0.00%
2023/05/29	0	0.00	8.2	100.50	101.00	-8.2	3,544	-0.23%
2023/05/26	0	0.00	1	100.00	100.50	-1	3,572	-0.03%
2023/05/25	1	99.10	10	99.11	99.50	-9	3,578	-0.25%
2023/05/24	0	0.00	6	99.50	100.00	-6	3,610	-0.17%
2023/05/23	2.1	99.11	2	99.70	100.00	0.1	3,626	0.00%
2023/05/22	0.1	100.00	2.1	100.46	100.50	-2.1	3,656	-0.06%
2023/05/19	3	99.60	3.1	98.84	98.60	-0.1	3,757	0.00%
2023/05/18	2	100.20	13	99.82	100.00	-11	3,904	-0.28%
2023/05/17	3	98.97	1	99.10	98.40	2	3,903	0.05%
2023/05/16	8.2	98.10	2	97.05	98.20	6.2	3,933	0.16%
2023/05/15	2	94.40	0	0.00	95.20	2	3,896	0.05%
2023/05/12	3	95.80	2	95.25	95.70	1	3,887	0.03%
2023/05/11	2.1	99.51	0	0.00	96.60	2.1	3,945	0.05%
2023/05/10	1	99.80	3	99.60	98.70	-2	3,936	-0.05%
2023/05/09	3.1	98.83	4	98.88	99.00	-1	3,924	-0.02%
2023/05/08	21.1	100.53	13	100.31	99.80	8.1	3,908	0.21%
2023/05/05	8	99.26	8	100.96	102.00	0	3,817	0.00%
2023/05/04	2	94.40	1	94.10	94.30	1	3,859	0.03%
2023/05/03	1	94.90	1	93.80	94.60	0	4,051	0.00%
2023/05/02	2	95.80	2	96.10	95.90	0	4,090	0.00%
2023/04/28	4	96.20	4	96.08	95.40	0	4,112	0.00%
2023/04/27	2.3	94.28	0	0.00	93.70	2.3	4,077	0.06%
2023/04/26	2	93.80	1	94.20	94.00	1	4,061	0.03%
2023/04/25	3	94.03	2.1	93.00	93.30	0.9	4,030	0.02%
2023/04/24	3	97.37	5	97.82	96.70	-2	3,990	-0.05%
2023/04/21	6.1	97.93	26	97.41	97.10	-19.9	3,959	-0.50%
2023/04/20	4	103.50	2	102.25	102.00	2	3,892	0.05%
2023/04/19	2	104.26	1	105.00	103.00	1	3,884	0.03%
2023/04/18	34	108.01	33.2	107.98	106.00	0.8	3,843	0.02%
2023/04/17	15.1	107.93	3	107.50	107.00	12.1	3,789	0.32%
2023/04/14	8	111.38	3	111.33	110.50	5	3,725	0.13%
2023/04/13	6	110.17	35	111.19	109.00	-29	3,574	-0.81%
2023/04/12	25	109.76	8.1	108.09	110.00	16.9	3,373	0.50%
2023/04/11	6	101.17	10.1	102.30	102.50	-4.1	3,130	-0.13%
2023/04/10	20.2	101.98	26	102.05	100.00	-5.8	3,037	-0.19%
2023/04/07	0	94.90	2	94.30	94.70	-2	2,876	-0.07%
2023/04/06	1	94.80	0	0.00	94.70	1	2,867	0.03%
2023/03/31	0	97.00	0	0.00	96.70	0	2,850	0.00%
2023/03/30	1	96.09	0	0.00	95.50	1	2,825	0.04%
2023/03/29	0	94.30	0	0.00	94.10	0	2,840	0.00%
2023/03/28	0	95.20	0	0.00	94.80	0	2,858	0.00%
2023/03/27	15	96.93	14	96.64	96.60	1	2,868	0.04%
2023/03/24	10	97.90	11	97.95	98.00	-1	2,895	-0.03%
2023/03/23	0	96.30	0.1	95.70	96.20	-0.1	2,865	0.00%
2023/03/22	0	94.80	0	0.00	95.20	0	2,848	0.00%
2023/03/20	0	0.00	2	93.70	94.10	-2	2,897	-0.07%
2023/03/17	11	92.87	10	93.40	92.90	1	2,906	0.03%
2023/03/14	4	93.50	1	93.90	93.50	3	2,882	0.10%
2023/03/13	0	95.40	0	0.00	95.00	0	2,909	0.00%
2023/03/10	6	95.00	0	0.00	95.30	6	2,904	0.21%
2023/03/09	12	100.08	14	99.21	98.70	-2	2,871	-0.07%
2023/03/07	1	102.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	1	99.40	2	101.25	102.00	-1	2,805	-0.04%
2023/03/03	5	97.30	7	98.20	97.60	-2	2,749	-0.07%
2023/03/02	0.1	96.40	0	0.00	95.90	0.1	2,722	0.00%
2023/03/01	6.2	97.46	18	97.63	97.10	-11.8	2,690	-0.44%
2023/02/24	5	99.80	0	0.00	100.50	5	2,619	0.19%
2023/02/23	3	100.67	0	0.00	101.00	3	2,578	0.12%
2023/02/22	3	99.00	5	98.34	98.10	-2	2,553	-0.08%
2023/02/21	0	101.00	7	101.86	101.00	-7	2,515	-0.28%
2023/02/20	10.5	101.01	12	101.83	100.50	-1.5	2,502	-0.06%
2023/02/17	12	99.88	12	101.04	101.00	0	2,476	0.00%
2023/02/16	10	99.35	11	99.16	100.50	-1	2,360	-0.04%
2023/02/15	4.1	94.54	0	0.00	93.90	4.1	2,239	0.18%
2023/02/14	4	95.18	2.4	95.03	95.70	1.6	2,217	0.07%
2023/02/13	1	92.13	3	93.00	93.70	-2	2,211	-0.09%
2023/02/10	3.3	93.95	2	93.40	93.00	1.3	2,224	0.06%
2023/02/09	9.2	95.08	1.1	96.14	94.80	8.1	2,220	0.36%
2023/02/08	1	98.80	0	0.00	98.70	1	2,154	0.05%
2023/02/07	0.1	98.09	3	97.40	98.50	-2.9	2,151	-0.14%
2023/02/06	9	99.01	7	98.79	98.70	2	2,182	0.09%
2023/02/03	2	100.00	2	100.50	100.00	0	2,200	0.00%
2023/02/02	59	101.24	51	101.33	101.50	8	2,212	0.36%
2023/02/01	7	95.20	8	97.45	98.80	-1	2,022	-0.05%
2023/01/30	0	0.00	19	87.17	87.70	-19	1,790	-1.06%
2023/01/17	0	83.85	2	83.80	84.00	-2	1,776	-0.11%
2023/01/16	2	84.60	0	0.00	84.50	2	1,794	0.11%
2023/01/13	0.1	85.80	0	0.00	84.10	0.1	1,796	0.01%
2023/01/10	1	85.60	0.7	85.20	86.00	0.3	1,854	0.02%
2023/01/09	0	0.00	5	85.20	85.60	-5	1,859	-0.27%
2023/01/05	1	81.30	1	81.70	81.00	0	1,850	0.00%
2022/12/29	2	77.60	1	78.50	78.20	1	1,880	0.05%
2022/12/27	0	0.00	5	79.80	79.90	-5	1,910	-0.26%
2022/12/23	1	78.30	1	79.00	78.70	0	1,957	0.00%
2022/12/20	1.1	80.24	0	0.00	78.00	1.1	1,984	0.06%
2022/12/16	1.1	80.64	2	81.00	81.00	-0.9	1,986	-0.04%
2022/12/15	0	0.00	1	83.00	82.80	-1	1,961	-0.05%
2022/12/14	0	0.00	2	82.35	83.20	-2	1,983	-0.10%
2022/12/13	2.2	82.84	3	82.47	81.90	-0.8	1,988	-0.04%
2022/12/09	1	82.60	2	82.35	82.10	-1	1,964	-0.05%
2022/12/08	5	82.54	0	0.00	82.40	5	1,972	0.25%
2022/12/07	1.1	84.11	0	0.00	83.40	1.1	1,966	0.06%
2022/12/06	11	86.81	0	0.00	85.80	11	1,964	0.56%
2022/12/05	3	90.40	0	0.00	89.00	3	1,998	0.15%
2022/12/02	0	0.00	3	88.40	88.40	-3	2,000	-0.15%
2022/12/01	6	88.80	0	0.00	87.90	6	1,998	0.30%
2022/11/30	1	87.00	0	0.00	87.30	1	1,984	0.05%
2022/11/28	1	83.90	0	0.00	84.10	1	1,976	0.05%
2022/11/25	0	85.60	0	0.00	85.20	0	1,987	0.00%
2022/11/24	0	0.00	1	84.90	86.40	-1	1,993	-0.05%
2022/11/23	0	0.00	3	84.47	84.20	-3	1,994	-0.15%
2022/11/22	0	85.40	1	84.70	84.70	-1	2,018	-0.05%
2022/11/21	0.2	86.60	0	0.00	85.20	0.2	2,018	0.01%
2022/11/16	0	87.50	0	0.00	87.30	0	1,996	0.00%
2022/11/15	8	87.90	17	87.73	88.40	-9	1,980	-0.45%
2022/11/14	12	86.35	8	86.25	86.60	4	1,965	0.20%
2022/11/11	7	86.04	2.4	86.22	85.60	4.6	1,977	0.23%
2022/11/09	3	83.87	8	83.70	84.10	-5	1,921	-0.26%
2022/11/07	5	80.90	0	0.00	81.40	5	1,855	0.27%
2022/11/03	0	0.00	2	80.60	80.60	-2	1,832	-0.11%
2022/11/02	2	79.80	2	79.40	79.50	0	1,824	0.00%
2022/11/01	5	81.12	1	81.00	81.50	4	1,785	0.22%
2022/10/31	4	75.35	4.7	76.67	79.00	-0.7	1,729	-0.04%
2022/10/28	11.5	75.13	7	73.14	73.10	4.5	1,671	0.27%
2022/10/27	0	78.50	1	78.60	79.00	-1	1,631	-0.06%
2022/10/26	1.4	76.64	0	0.00	77.00	1.4	1,639	0.09%
2022/10/24	2	76.60	4	76.65	76.80	-2	1,620	-0.12%
2022/10/21	2	74.35	1	73.50	73.50	1	1,610	0.06%
2022/10/20	5	75.64	3	75.80	75.30	2	1,606	0.12%
2022/10/19	0	77.87	0	0.00	78.00	0	1,591	0.00%
2022/10/18	1	78.00	2	78.70	79.00	-1	1,565	-0.06%
2022/10/13	0	73.20	0	0.00	71.90	0	1,593	0.00%
2022/10/12	0	0.00	1	74.30	74.80	-1	1,603	-0.06%
2022/10/11	0.1	74.80	0	0.00	74.60	0.1	1,618	0.01%
2022/10/07	0	0.00	1	79.20	78.40	-1	1,620	-0.06%
2022/10/05	0	0.00	1	79.00	78.20	-1	1,639	-0.06%
2022/10/04	1	76.00	0	0.00	76.90	1	1,638	0.06%
2022/09/30	2	72.70	0	0.00	74.50	2	1,688	0.12%
2022/09/29	0	0.00	3	75.63	75.20	-3	1,690	-0.18%
2022/09/28	7	75.14	5	76.96	73.30	2	1,679	0.12%
2022/09/27	0	0.00	1	78.30	78.10	-1	1,687	-0.06%
2022/09/26	5.1	79.04	2	78.65	77.00	3.1	1,720	0.18%
2022/09/23	1	83.30	3	83.63	83.40	-2	1,758	-0.11%
2022/09/22	2.2	83.69	0	0.00	84.30	2.2	1,779	0.12%
2022/09/21	4	85.20	3	85.30	85.40	1	1,782	0.06%
2022/09/20	0	0.00	1	86.60	86.60	-1	1,763	-0.06%
2022/09/19	3.1	86.85	1	87.10	87.20	2.1	1,758	0.12%
2022/09/16	1	89.30	1	88.40	88.40	0	1,762	0.00%
2022/09/15	0	90.70	0	0.00	90.50	0	1,767	0.00%
2022/09/14	1	91.00	0	0.00	91.60	1	1,772	0.06%
2022/09/13	2	92.50	1	93.20	92.90	1	1,776	0.06%
2022/09/12	7	92.94	8	91.68	92.90	-1	1,817	-0.06%
2022/09/08	3	87.10	6	87.03	87.40	-3	1,799	-0.17%
2022/09/07	5	84.46	2	84.40	84.20	3	1,786	0.17%
2022/09/06	3.1	86.52	2	86.15	86.00	1.1	1,814	0.06%
2022/09/05	10	88.11	7	87.37	87.40	3	1,820	0.16%
2022/09/02	1	89.90	1	90.10	89.90	0	1,830	0.00%
2022/09/01	5	90.78	4	90.65	90.20	1	1,837	0.05%
2022/08/31	1.9	92.43	2	92.45	93.00	-0.1	1,821	0.00%
2022/08/30	0	91.60	1	91.60	91.60	-1	1,817	-0.05%
2022/08/29	8	90.49	4	90.45	90.20	4	1,819	0.22%
2022/08/26	1	95.10	0	0.00	95.00	1	1,823	0.05%
2022/08/25	1	92.50	2	92.85	94.00	-1	1,843	-0.05%
2022/08/24	1	91.60	0	0.00	91.70	1	1,850	0.05%
2022/08/23	1	92.20	0	0.00	92.60	1	1,860	0.05%
2022/08/19	3	94.03	2	94.75	94.80	1	1,950	0.05%
2022/08/18	8	92.28	3	92.70	93.40	5	1,949	0.26%
2022/08/17	1	93.61	3	94.07	94.80	-2	1,934	-0.10%
2022/08/16	6	93.95	0	0.00	93.40	6	1,923	0.31%
2022/08/15	0	0.00	2	93.50	94.70	-2	1,914	-0.10%
2022/08/12	3	92.87	0	0.00	93.50	3	1,913	0.16%
2022/08/11	3	91.40	2	91.50	91.50	1	1,917	0.05%
2022/08/10	1.4	89.56	0	0.00	89.50	1.4	1,954	0.07%
2022/08/09	3	92.74	3	93.00	93.90	0	1,976	0.00%
2022/08/08	3.1	94.45	1	94.00	94.00	2.1	1,963	0.11%
2022/08/05	1	96.00	0	0.00	96.20	1	1,966	0.05%
2022/08/04	3	93.80	0	0.00	94.70	3	2,001	0.15%
2022/08/02	1.5	96.00	3	95.60	96.00	-1.5	2,068	-0.07%
2022/08/01	0	99.60	0	0.00	99.40	0	2,112	0.00%
2022/07/29	1	101.50	1	101.50	101.50	0	2,144	0.00%
2022/07/28	1	100.50	1	101.00	101.00	0	2,169	0.00%
2022/07/25	0	102.00	0	0.00	102.00	0	2,221	0.00%
2022/07/22	2	102.25	2	102.00	102.00	0	2,232	0.00%
2022/07/21	0	0.00	1	103.00	102.50	-1	2,237	-0.04%
2022/07/20	17	99.96	1	99.00	98.80	16	2,209	0.72%
2022/07/18	0	0.00	0	99.00	99.00	0	2,197	0.00%
2022/07/15	3	96.70	3	97.20	96.30	0	2,184	0.00%
2022/07/14	1	95.10	2	94.30	95.90	-1	2,225	-0.04%
2022/07/13	0	0.00	0.6	92.51	92.00	-0.6	2,215	-0.03%
2022/07/12	1	90.50	8	92.00	90.00	-7	2,209	-0.32%
2022/07/11	0	0.00	3	92.73	91.50	-3	2,197	-0.14%
2022/07/08	3	95.07	4	94.90	94.50	-1	2,180	-0.05%
2022/07/07	11	89.36	8.1	89.17	91.40	2.9	2,129	0.14%
2022/07/06	4	88.48	1	88.00	87.60	3	2,123	0.14%
2022/07/05	0	0.00	1.1	87.01	88.60	-1.1	2,149	-0.05%
2022/07/04	5	85.32	7.5	86.13	85.80	-2.5	2,128	-0.12%
2022/07/01	1	84.50	12	83.52	82.70	-11	2,102	-0.52%
2022/06/30	3.2	90.28	8.8	90.62	89.70	-5.6	2,029	-0.28%
2022/06/27	0	97.90	10	97.50	97.90	-10	1,996	-0.50%
2022/06/24	1.1	95.03	2	95.25	95.00	-0.9	1,995	-0.05%
2022/06/23	3.2	93.26	1	92.80	93.60	2.2	1,987	0.11%
2022/06/22	4	94.40	2	94.00	93.10	2	1,977	0.10%
2022/06/20	2	99.09	6.3	95.86	94.50	-4.3	1,961	-0.22%
2022/06/17	3	100.13	3	100.67	100.50	0	1,903	0.00%
2022/06/16	4.1	104.26	6	104.42	103.00	-1.9	1,869	-0.10%
2022/06/15	4	104.75	1	105.50	105.50	3	1,869	0.16%
2022/06/14	1.2	105.25	1	107.50	107.50	0.2	1,882	0.01%
2022/06/13	6.3	108.92	4	107.38	107.00	2.3	1,903	0.12%
2022/06/10	2.1	114.24	2	114.50	113.50	0.1	1,898	0.01%
2022/06/09	0	118.00	0	0.00	117.00	0	1,888	0.00%
2022/06/08	2	118.50	0	0.00	118.00	2	1,893	0.11%
2022/06/07	4	118.50	1	119.00	118.00	3	1,903	0.16%
2022/06/06	0	0.00	0.1	120.50	120.00	-0.1	1,916	-0.01%
2022/06/02	0	0.00	1	118.50	118.00	-1	1,928	-0.05%
2022/06/01	0	117.00	0	0.00	116.50	0	1,952	0.00%
2022/05/31	0	116.50	0	0.00	116.00	0	1,951	0.00%
2022/05/30	0	117.50	1	117.00	116.50	-1	1,952	-0.05%
2022/05/27	5	116.50	9	115.28	116.00	-4	1,899	-0.21%
2022/05/26	6	111.92	5	113.00	111.00	1	1,893	0.05%
2022/05/24	2.1	109.97	1	109.00	108.00	1.1	1,942	0.06%
2022/05/19	2	110.25	1	110.50	111.00	1	2,006	0.05%
2022/05/17	3	110.67	4.1	108.56	112.50	-1.1	1,983	-0.06%
2022/05/16	0	0.00	0	106.50	106.50	0	1,962	0.00%
2022/05/13	1	104.53	254	105.76	106.50	-253	1,960	-12.90%	大賣/鉅額交易
2022/05/12	2	105.00	5	106.10	104.00	-3	1,959	-0.15%
2022/05/11	5	107.10	2	107.00	107.00	3	1,937	0.15%
2022/05/10	1	105.00	23	107.33	109.50	-22	1,916	-1.15%
2022/05/09	15	108.17	5	108.50	108.50	10	1,890	0.53%
2022/05/06	4	113.25	9	113.72	113.00	-5	1,844	-0.27%
2022/05/05	1	118.50	4	118.63	118.00	-3	1,829	-0.16%
2022/05/04	8.3	118.25	44	117.80	117.50	-35.7	1,823	-1.96%
2022/05/03	0	0.00	0.2	122.50	123.50	-0.2	1,783	-0.01%
2022/04/29	0	0.00	12.1	124.00	122.50	-12.1	1,790	-0.68%
2022/04/27	3.2	116.41	25	117.34	121.00	-21.8	1,787	-1.22%
2022/04/26	3	120.17	2	120.75	121.00	1	1,777	0.06%
2022/04/25	15	123.07	38.1	122.62	121.50	-23.1	1,827	-1.26%
2022/04/22	2.1	129.00	1	129.00	129.00	1.1	1,809	0.06%
2022/04/21	1	130.50	2	131.25	132.00	-1	1,832	-0.06%
2022/04/20	6.5	128.25	2	129.00	129.00	4.5	1,853	0.24%
2022/04/19	0	0.00	2	130.01	129.50	-2	1,855	-0.11%
2022/04/18	2.1	127.04	3	128.17	128.00	-1	1,927	-0.05%
2022/04/15	21.1	128.62	2	129.75	129.00	19.1	1,936	0.99%
2022/04/14	0.1	131.50	2	132.00	131.50	-1.9	1,985	-0.10%
2022/04/13	2	130.75	11.1	131.68	132.00	-9.1	2,013	-0.45%
2022/04/12	12.1	127.26	2.1	128.76	128.00	10.1	2,103	0.48%
2022/04/11	6.4	129.51	1	134.00	128.50	5.4	2,361	0.23%
2022/04/08	0	136.50	0	0.00	136.00	0	2,391	0.00%
2022/04/07	3.3	136.76	0	0.00	135.50	3.3	2,394	0.14%
2022/04/06	0	0.00	1	139.00	139.50	-1	2,384	-0.04%
2022/04/01	1	140.50	0	0.00	141.00	1	2,389	0.04%
2022/03/31	1	143.01	0	0.00	142.00	1	2,416	0.04%
2022/03/30	0.3	142.50	4	144.00	143.50	-3.7	2,449	-0.15%
2022/03/28	1.1	138.45	2	139.50	140.00	-0.9	2,517	-0.04%
2022/03/25	8	142.63	0	0.00	141.00	8	2,537	0.32%
2022/03/24	1	143.00	0	0.00	144.00	1	2,548	0.04%
2022/03/23	0.1	145.50	3	146.00	145.00	-2.9	2,577	-0.11%
2022/03/22	0	0.00	1	145.50	145.00	-1	2,617	-0.04%
2022/03/18	4	141.88	2	141.50	144.00	2	2,776	0.07%
2022/03/17	3.4	143.65	2	142.75	144.50	1.4	2,810	0.05%
2022/03/16	3.3	136.26	2	136.50	136.00	1.3	2,793	0.05%
2022/03/15	4	139.00	1.3	139.00	138.50	2.7	2,798	0.10%
2022/03/14	0.1	141.00	0	0.00	141.50	0.1	2,835	0.00%
2022/03/11	0.1	141.00	0	0.00	141.50	0.1	2,949	0.00%
2022/03/09	1	140.50	2	140.50	139.50	-1	3,012	-0.03%
2022/03/08	7.1	139.28	3	139.33	138.00	4.1	3,068	0.13%
2022/03/07	3.1	142.23	0	0.00	142.00	3.1	3,125	0.10%
2022/03/04	4.1	148.13	0	0.00	148.00	4.1	3,559	0.12%
2022/03/03	5	152.00	0	0.00	150.00	5	3,658	0.14%
2022/03/02	0	151.00	0	0.00	151.00	0	3,710	0.00%
2022/03/01	1.3	150.77	1	149.50	151.00	0.3	3,751	0.01%
2022/02/25	1.2	146.25	0	0.00	146.00	1.2	3,827	0.03%
2022/02/24	4.3	147.47	7.2	148.33	146.50	-2.9	3,894	-0.07%
2022/02/23	2	151.75	0	0.00	151.50	2	3,966	0.05%
2022/02/22	2.2	152.77	4	152.50	153.50	-1.8	4,041	-0.04%
2022/02/21	1	157.50	0	0.00	157.50	1	4,181	0.02%
2022/02/18	4.3	156.15	0	0.00	157.00	4.3	4,352	0.10%
2022/02/17	2.2	157.81	2	159.25	158.50	0.2	4,386	0.00%
2022/02/16	2	157.50	1	158.50	158.50	1	4,434	0.02%
2022/02/15	2	155.50	1	156.00	155.00	1	4,472	0.02%
2022/02/14	1.1	155.45	0	0.00	154.50	1.1	4,496	0.02%
2022/02/11	1.3	159.27	3	158.83	159.50	-1.7	4,542	-0.04%
2022/02/10	2.2	158.50	1	158.50	158.50	1.2	4,635	0.03%
2022/02/09	5	157.90	3	158.17	158.50	2	4,670	0.04%
2022/02/08	2	156.50	3	156.50	156.50	-1	4,725	-0.02%
2022/01/26	4	150.50	2.2	151.50	150.50	1.8	5,156	0.03%
2022/01/25	3	152.17	1	151.50	151.00	2	5,207	0.04%
2022/01/24	4.1	152.27	2	153.75	154.00	2.1	5,208	0.04%
2022/01/21	1	155.51	5	155.60	155.50	-4	5,227	-0.08%
2022/01/20	2	157.50	0	0.00	158.50	2	5,272	0.04%
2022/01/19	0.1	157.00	0	0.00	156.50	0.1	5,293	0.00%
2022/01/18	7.1	159.01	4	159.50	157.50	3.1	5,301	0.06%
2022/01/17	3	157.17	2	157.75	157.00	1	5,263	0.02%
2022/01/14	9	151.28	8	152.38	154.50	1	5,266	0.02%
2022/01/13	5	154.30	2	154.00	154.50	3	5,271	0.06%
2022/01/12	11.3	157.00	6	156.58	156.00	5.3	5,279	0.10%
2022/01/11	10.5	160.65	3.6	161.58	160.50	6.9	5,269	0.13%
2022/01/10	1.3	167.50	1	168.50	167.50	0.3	5,210	0.00%
2022/01/07	5.4	168.25	2	170.75	167.00	3.4	5,231	0.06%
2022/01/06	5.1	170.90	1.2	172.25	171.50	3.9	5,233	0.07%
2022/01/05	7.3	174.70	9	174.61	173.00	-1.7	5,265	-0.03%
2022/01/04	17.1	176.41	52.3	176.67	177.00	-35.2	5,217	-0.67%
2022/01/03	5	170.00	3.5	170.79	171.00	1.5	4,972	0.03%
2021/12/30	1.1	167.95	2	166.75	167.00	-0.9	4,978	-0.02%
2021/12/29	1.4	167.77	0	0.00	166.50	1.4	5,008	0.03%
2021/12/28	5.2	167.02	1	167.50	167.50	4.2	5,039	0.08%
2021/12/27	3.3	167.21	1	168.00	167.00	2.3	5,057	0.05%
2021/12/24	1	167.00	2	168.00	166.00	-1	5,096	-0.02%
2021/12/23	3	169.83	1	169.00	169.00	2	5,131	0.04%
2021/12/22	2.3	169.33	1	167.52	169.00	1.2	5,181	0.02%
2021/12/21	0	0.00	2.4	167.42	167.00	-2.4	5,179	-0.05%
2021/12/20	1	165.50	0	165.50	165.00	1	5,171	0.02%
2021/12/17	2	166.00	5	167.30	166.50	-3	5,157	-0.06%
2021/12/16	6	167.08	3	167.67	166.00	3	5,136	0.06%
2021/12/15	7	167.71	12.4	167.53	167.50	-5.3	5,114	-0.10%
2021/12/14	3	161.54	8	162.56	162.50	-5	5,024	-0.10%
2021/12/13	26.1	162.44	12	163.13	162.00	14.1	5,000	0.28%
2021/12/10	2.3	164.18	6	164.00	164.00	-3.7	4,978	-0.07%
2021/12/08	16.2	164.91	1	167.00	164.00	15.2	4,937	0.31%
2021/12/07	21.1	165.48	18.1	164.25	164.00	3.1	4,901	0.06%
2021/12/06	3.4	170.37	0	0.00	169.00	3.4	4,809	0.07%
2021/12/03	11.3	172.53	0.1	172.50	172.50	11.2	4,804	0.23%
2021/12/02	6.2	174.63	0	0.00	171.00	6.2	4,774	0.13%
2021/12/01	11.5	174.85	7	175.64	174.50	4.5	4,705	0.09%
2021/11/30	8.3	176.93	8	180.25	173.50	0.3	4,614	0.01%
2021/11/29	3.4	172.91	7	173.59	176.00	-3.6	4,155	-0.09%
2021/11/26	6.1	174.85	4.2	177.12	173.00	1.9	4,068	0.05%
2021/11/25	3	179.83	2.6	179.31	178.50	0.4	4,027	0.01%
2021/11/24	22.6	178.64	12	177.33	179.50	10.6	3,993	0.26%
2021/11/23	3.7	182.08	3.1	182.16	180.00	0.6	3,928	0.02%
2021/11/22	12	181.92	11	181.18	183.50	1	3,864	0.03%
2021/11/19	5.2	176.96	14	176.82	177.50	-8.8	3,775	-0.23%
2021/11/18	65.6	175.11	40.1	174.38	175.00	25.5	3,691	0.69%
2021/11/17	6	167.50	20.2	167.00	171.00	-14.2	3,533	-0.40%
2021/11/16	4	160.50	3	160.50	160.50	1	3,392	0.03%
2021/11/15	6	159.75	4	159.50	160.00	2	3,437	0.06%
2021/11/12	5.1	154.90	1	155.50	154.50	4.1	3,408	0.12%
2021/11/10	3.2	158.77	3.3	158.93	159.00	-0.1	3,368	0.00%
2021/11/09	5	158.70	5.1	157.22	159.00	-0.1	3,360	0.00%
2021/11/08	2.1	150.54	7	151.86	151.50	-4.9	3,263	-0.15%
2021/11/05	9	154.78	0	0.00	154.00	9	3,245	0.28%
2021/11/04	24	159.67	11	158.82	157.50	13	3,204	0.41%
2021/11/03	3.2	154.97	36.2	156.44	158.00	-33	2,986	-1.11%
2021/11/02	11.3	144.41	0.3	143.67	144.00	11	2,795	0.39%
2021/11/01	0.1	151.00	3	151.00	150.00	-2.9	2,739	-0.11%
2021/10/29	2	150.76	0.3	151.50	151.00	1.7	2,726	0.06%
2021/10/28	14	153.14	15	154.10	153.50	-1	2,728	-0.04%
2021/10/27	1.3	149.46	0.2	150.51	151.50	1	2,699	0.04%
2021/10/26	1	151.00	0	0.00	150.50	1	2,695	0.04%
2021/10/25	1	147.00	5	150.20	151.50	-4	2,686	-0.15%
2021/10/22	3	148.00	11.1	148.05	149.00	-8.1	2,717	-0.30%
2021/10/21	2	146.51	1	147.50	147.50	1	2,735	0.04%
2021/10/20	0.4	146.50	1	147.50	147.50	-0.6	2,728	-0.02%
2021/10/19	6.1	141.68	3	143.83	145.00	3.1	2,729	0.11%
2021/10/18	3	143.83	2	144.00	143.00	1	2,767	0.04%
2021/10/15	1	146.00	2	145.50	146.00	-1	2,798	-0.04%
2021/10/14	2.1	142.43	1.1	142.05	142.00	1	2,803	0.03%
2021/10/13	26.3	139.25	7	139.86	138.50	19.3	2,790	0.69%
2021/10/12	5	145.10	2	145.00	144.00	3	2,750	0.11%
2021/10/08	18	148.44	0	0.00	148.00	18	2,757	0.65%
2021/10/07	1	150.50	8.1	148.45	150.00	-7.1	2,769	-0.25%
2021/10/06	4.1	145.00	2	144.75	143.50	2.1	2,748	0.08%
2021/10/05	1	143.50	7.1	148.15	149.00	-6.1	2,729	-0.22%
2021/10/04	6	148.17	2.1	147.98	146.00	3.9	2,731	0.14%
2021/10/01	7.1	150.27	4	148.88	149.50	3.1	2,788	0.11%
2021/09/30	4	152.50	1	152.00	153.00	3	2,839	0.11%
2021/09/29	9.1	152.78	4.1	153.48	155.00	5	2,848	0.18%
2021/09/28	6	159.67	5	158.40	158.00	1	2,819	0.04%
2021/09/27	4.1	164.65	3	165.00	163.50	1.1	2,851	0.04%
2021/09/24	2	167.25	12	168.04	166.50	-10	3,018	-0.33%
2021/09/23	13	166.04	1	166.50	165.50	12	3,165	0.38%
2021/09/22	16.1	165.97	2	165.75	165.00	14.1	3,268	0.43%
2021/09/17	0	169.50	0	0.00	170.50	0	3,270	0.00%
2021/09/16	6	168.58	4	169.50	168.50	2	3,302	0.06%
2021/09/15	6.3	168.49	5	167.70	167.50	1.3	3,294	0.04%
2021/09/14	1	173.00	1	174.50	172.00	0	3,316	0.00%
2021/09/13	1	172.51	1	173.00	172.50	0	3,344	0.00%
2021/09/10	4	171.25	3	173.50	175.00	1	3,390	0.03%
2021/09/09	6	172.83	4	174.38	174.00	2	3,462	0.06%
2021/09/08	7	175.29	6	175.58	175.00	1	3,557	0.03%
2021/09/07	1.1	178.55	2	180.50	178.50	-0.9	3,636	-0.02%
2021/09/06	1.1	180.50	1	179.50	179.50	0.1	3,797	0.00%
2021/09/03	0	183.50	0	0.00	182.00	0	3,848	0.00%
2021/09/02	5.2	182.42	2	183.50	181.00	3.2	3,903	0.08%
2021/09/01	0	0.00	6	184.08	186.50	-6	3,923	-0.15%
2021/08/31	7.1	180.73	4	180.38	180.50	3.1	3,923	0.08%
2021/08/30	1	184.00	2	184.50	183.50	-1	3,941	-0.03%
2021/08/27	2.1	189.26	1	189.50	189.00	1.1	3,972	0.03%
2021/08/26	2.2	185.35	2	187.25	185.00	0.2	3,958	0.01%
2021/08/25	0.5	186.71	2	186.50	188.50	-1.5	4,002	-0.04%
2021/08/24	2	183.75	1	186.00	182.50	1	4,038	0.03%
2021/08/23	1	182.50	1	182.00	183.00	0	4,131	0.00%
2021/08/20	4	176.88	9	174.28	178.00	-5	4,185	-0.12%
2021/08/19	11.1	181.09	11	179.91	177.00	0.1	4,218	0.00%
2021/08/18	6.1	183.50	5.1	184.00	190.00	1	4,193	0.02%
2021/08/17	1.1	184.09	1.1	183.64	183.50	0	4,289	0.00%
2021/08/16	9.1	185.55	8.2	185.98	188.00	0.9	4,359	0.02%
2021/08/13	14	190.39	11.1	190.27	188.00	2.9	4,494	0.06%
2021/08/12	0	196.50	1	195.00	195.00	-1	4,504	-0.02%
2021/08/11	11.1	195.73	15	197.03	194.50	-3.9	4,575	-0.09%
2021/08/10	5.1	199.42	2.3	200.07	197.50	2.8	4,678	0.06%
2021/08/09	45.1	203.22	5	202.90	201.00	40.1	4,792	0.84%
2021/08/06	9	204.28	4.3	204.77	204.50	4.7	4,976	0.09%
2021/08/05	4	207.00	6	208.00	208.00	-2	5,084	-0.04%
2021/08/04	1	206.00	1	207.50	206.00	0	5,323	0.00%
2021/08/03	5.1	207.49	2	207.50	206.50	3.1	5,482	0.06%
2021/08/02	2	205.50	7	206.57	209.00	-5	5,536	-0.09%
2021/07/30	3.2	201.39	1	201.00	200.00	2.2	5,638	0.04%
2021/07/29	2.1	204.44	4	204.75	204.50	-1.9	5,703	-0.03%
2021/07/28	8	200.06	7	201.57	203.50	1	5,801	0.02%
2021/07/27	6	207.25	5	208.10	205.50	1	5,906	0.02%
2021/07/26	2.2	208.50	1	210.50	209.50	1.2	5,999	0.02%
2021/07/23	11	210.77	5	212.50	209.00	6	6,005	0.10%
2021/07/22	7.1	210.86	40.1	211.26	210.50	-33.1	6,007	-0.55%
2021/07/21	19	206.74	15	208.67	205.00	4	5,973	0.07%
2021/07/20	18	207.53	9	206.22	206.50	9	5,962	0.15%
2021/07/19	16.1	209.73	9	210.78	211.00	7.1	5,973	0.12%
2021/07/16	2.4	214.08	11	213.55	214.00	-8.6	6,002	-0.14%
2021/07/15	8.3	216.00	2.1	218.48	215.50	6.2	6,041	0.10%
2021/07/14	3	214.83	5.3	216.00	214.50	-2.3	6,130	-0.04%
2021/07/13	3	214.83	8.1	216.24	213.00	-5.1	6,161	-0.08%
2021/07/12	2.1	212.52	8	213.63	211.50	-5.9	6,178	-0.10%
2021/07/09	11	211.73	8	211.75	211.00	3	6,205	0.05%
2021/07/08	8	215.31	3	214.17	213.50	5	6,299	0.08%
2021/07/07	16	218.09	6	219.50	218.00	10	6,299	0.16%
2021/07/06	9	215.78	6.1	216.51	216.00	2.9	6,251	0.05%
2021/07/05	7	212.00	7	213.07	212.00	0	6,294	0.00%
2021/07/02	15	210.93	4	211.38	211.00	11	6,464	0.17%
2021/07/01	17.3	217.46	35	215.67	214.00	-17.7	6,527	-0.27%
2021/06/30	15	217.90	15	221.97	227.50	0	6,425	0.00%
2021/06/29	11	217.23	11	216.86	213.50	0	6,349	0.00%
2021/06/28	2	212.00	3	212.33	213.00	-1	6,298	-0.02%
2021/06/25	0	214.00	2	214.00	212.50	-2	6,372	-0.03%
2021/06/24	3	212.33	0	0.00	211.00	3	6,402	0.05%
2021/06/23	0	0.00	4	210.00	212.00	-4	6,544	-0.06%
2021/06/22	4	207.88	4	208.50	206.00	0	6,625	0.00%
2021/06/21	6	207.42	4	207.38	207.00	2	6,642	0.03%
2021/06/18	15.1	215.89	8	214.38	213.50	7.1	6,653	0.11%
2021/06/17	12	215.46	15.1	215.35	217.00	-3.1	6,663	-0.05%
2021/06/16	25	214.24	18	213.06	212.50	7	6,656	0.11%
2021/06/15	11	214.73	17.1	211.67	218.00	-6.1	6,683	-0.09%
2021/06/11	18	207.28	11	209.95	207.00	7	6,593	0.11%
2021/06/10	4.1	206.79	4	207.50	207.50	0.1	6,805	0.00%
2021/06/09	2	203.01	2	205.75	205.50	0	6,867	0.00%
2021/06/08	3	203.00	9	202.11	203.00	-6	7,029	-0.09%
2021/06/07	59	199.53	4	200.13	199.50	55	7,359	0.75%
2021/06/04	6	201.08	7	201.93	202.00	-1	7,451	-0.01%
2021/06/03	14	205.86	4	206.25	206.00	10	7,585	0.13%
2021/06/02	36	207.65	13.1	206.80	204.50	22.9	7,708	0.30%
2021/06/01	2	210.50	3	211.83	210.50	-1	7,761	-0.01%
2021/05/31	14	208.00	23	209.85	210.00	-9	7,814	-0.12%
2021/05/28	12	206.75	8	206.94	207.50	4	7,883	0.05%
2021/05/27	6	203.50	2	201.00	201.00	4	7,949	0.05%
2021/05/25	9	203.44	13.2	203.61	204.50	-4.2	8,404	-0.05%
2021/05/24	3	192.00	6	194.67	198.50	-3	8,596	-0.03%
2021/05/21	9	193.00	15	199.73	192.00	-6	8,846	-0.07%
2021/05/20	7	191.93	7	191.57	189.50	0	9,074	0.00%
2021/05/19	4	190.25	1	189.50	192.50	3	9,315	0.03%
2021/05/18	5	192.30	3	191.67	194.50	2	9,625	0.02%
2021/05/17	20	187.95	9.1	183.68	184.00	10.9	9,952	0.11%
2021/05/14	18	200.22	11	199.95	195.00	7	9,886	0.07%
2021/05/13	3	186.01	13	191.12	191.50	-10	9,736	-0.10%
2021/05/12	14.3	193.99	17.1	193.38	190.00	-2.8	9,752	-0.03%
2021/05/11	14.4	210.84	11	210.73	205.00	3.4	9,599	0.04%
2021/05/10	15	225.47	10	225.10	222.00	5	9,569	0.05%
2021/05/07	29	227.12	31	227.15	231.00	-2	9,587	-0.02%
2021/05/06	9.1	217.99	9.1	218.30	218.00	0	9,553	0.00%
2021/05/05	16.1	217.70	9	216.17	214.00	7.1	9,563	0.07%
2021/05/04	16.1	226.13	14	229.07	224.00	2.1	9,753	0.02%
2021/05/03	12.4	232.76	9.1	231.66	228.50	3.3	9,876	0.03%
2021/04/29	4	243.75	1.2	245.08	242.50	2.8	9,839	0.03%
2021/04/28	5.1	244.20	7	244.21	244.00	-1.9	9,898	-0.02%
2021/04/27	1.1	246.95	6	247.33	246.00	-4.9	10,010	-0.05%
2021/04/26	2.4	244.96	2	246.50	244.50	0.4	10,064	0.00%
2021/04/23	4.1	244.49	4	245.00	244.00	0.1	10,141	0.00%
2021/04/22	6.1	245.51	7	242.21	240.50	-0.9	10,322	-0.01%
2021/04/21	15	249.13	6	250.75	248.00	9	10,562	0.09%
2021/04/20	12	254.54	11.1	254.41	251.50	0.9	10,762	0.01%
2021/04/19	1	248.50	2	250.25	250.00	-1	10,855	-0.01%
2021/04/16	0	244.50	0	0.00	246.50	0	11,082	0.00%
2021/04/15	1	242.51	2	243.49	245.00	-1	11,601	-0.01%
2021/04/14	10.1	242.17	9	242.06	243.00	1.1	11,708	0.01%
2021/04/13	8.1	249.30	3.6	249.03	246.50	4.5	11,803	0.04%
2021/04/12	3.3	252.52	10	252.85	250.50	-6.8	11,900	-0.06%
2021/04/09	16.2	254.72	7	256.93	254.50	9.2	11,928	0.08%
2021/04/08	9.7	263.43	14.4	262.53	261.00	-4.7	11,979	-0.04%
2021/04/07	8.2	258.24	9	258.17	259.50	-0.8	11,879	-0.01%
2021/04/06	9	254.83	9.2	255.38	255.50	-0.2	11,910	0.00%
2021/04/01	6.1	249.79	5.6	251.84	253.50	0.5	11,983	0.00%
2021/03/31	6	250.00	2	251.25	249.50	4	12,063	0.03%
2021/03/30	4	254.63	2.5	256.30	253.50	1.5	12,483	0.01%
2021/03/29	9	253.39	4	252.63	251.50	5	12,555	0.04%
2021/03/26	4.5	250.17	16.1	249.30	252.50	-11.6	12,624	-0.09%
2021/03/25	13.1	242.62	4	246.75	241.50	9.1	12,686	0.07%
2021/03/24	5	248.20	4	248.50	248.00	1	12,729	0.01%
2021/03/23	5	250.11	1	249.00	249.00	4	12,952	0.03%
2021/03/22	5	247.40	6	251.50	253.00	-1	13,122	-0.01%
2021/03/19	8	247.07	8	247.94	249.00	0	13,449	0.00%
2021/03/18	12.1	252.17	8	251.75	252.00	4.1	13,616	0.03%
2021/03/17	6.1	258.66	5.1	257.48	255.50	1	14,218	0.01%
2021/03/16	30.3	264.26	20.2	264.59	259.00	10.1	15,136	0.07%
2021/03/15	7	253.79	10	255.95	259.00	-3	15,560	-0.02%
2021/03/12	27.1	256.70	14	257.46	254.00	13.1	15,567	0.08%
2021/03/11	43	257.24	47	254.26	258.00	-4	15,712	-0.03%
2021/03/10	17	238.94	14.1	240.04	238.50	2.9	15,488	0.02%
2021/03/09	9.3	240.98	6	241.42	242.00	3.3	15,556	0.02%
2021/03/08	16	244.53	9.3	243.36	240.50	6.7	15,530	0.04%
2021/03/05	10	250.30	4	249.66	249.00	6	15,774	0.04%
2021/03/04	5	253.40	5	254.60	254.00	0	15,815	0.00%
2021/03/03	11.2	255.71	13	257.58	260.50	-1.9	15,784	-0.01%
2021/03/02	10.5	256.56	7	254.57	251.00	3.5	15,690	0.02%
2021/02/26	19.7	257.51	8	258.94	254.00	11.7	15,887	0.07%
2021/02/25	41.2	276.21	31	275.68	269.00	10.2	15,906	0.06%
2021/02/24	36.1	277.29	26	273.79	271.50	10.1	15,768	0.06%
2021/02/23	23	283.17	27.3	284.32	289.00	-4.3	15,814	-0.03%
2021/02/22	23.2	276.51	31	277.68	279.00	-7.8	15,578	-0.05%
2021/02/19	9.1	261.00	17.2	261.53	265.00	-8.1	15,256	-0.05%
2021/02/18	27.1	258.22	25	256.60	255.50	2.1	15,043	0.01%
2021/02/17	14	255.64	54.5	254.21	259.50	-40.5	14,819	-0.27%
2021/02/05	1	236.00	7	236.29	236.00	-6	14,448	-0.04%
2021/02/04	1	234.99	0	0.00	232.50	1	14,569	0.01%
2021/02/03	1,007	234.72	12	235.08	237.00	995	14,672	6.78%	大買/鉅額交易
2021/02/02	4	231.63	11	232.14	232.50	-7	14,724	-0.05%
2021/02/01	1	222.50	9	224.56	229.00	-8	14,787	-0.05%
2021/01/29	5	228.20	4	226.25	220.50	1	14,800	0.01%
2021/01/28	8.3	229.20	6	228.58	227.00	2.3	14,910	0.02%
2021/01/27	10	232.55	8	233.19	233.00	2	15,379	0.01%
2021/01/26	30	240.13	49.1	235.82	232.00	-19.1	15,864	-0.12%
2021/01/25	18	236.06	10.1	237.85	239.00	7.9	15,610	0.05%
2021/01/22	2	228.25	5	230.70	231.50	-3	15,424	-0.02%
2021/01/21	5	226.00	30	228.92	228.00	-25	15,383	-0.16%
2021/01/20	35.3	226.55	7	227.21	225.50	28.3	15,360	0.18%
2021/01/19	4	233.88	0	0.00	234.50	4	15,332	0.03%
2021/01/18	6.1	230.41	3	232.67	233.50	3.1	15,348	0.02%
2021/01/15	27.1	237.58	19	233.74	232.00	8.1	15,245	0.05%
2021/01/14	7.1	233.61	5	239.70	240.00	2.1	15,066	0.01%
2021/01/13	9.8	236.60	20.3	236.80	238.50	-10.5	14,801	-0.07%
2021/01/12	18.4	232.69	2	232.00	232.50	16.4	14,567	0.11%
2021/01/11	27.1	242.04	20.1	241.73	242.00	7	14,368	0.05%
2021/01/08	48.2	238.89	67	239.23	238.50	-18.8	14,159	-0.13%
2021/01/07	4	229.38	18	229.61	230.50	-14	13,599	-0.10%
2021/01/06	26	227.21	62	223.95	224.00	-36	13,473	-0.27%
2021/01/05	6	233.50	8	234.25	233.00	-2	13,324	-0.02%
2021/01/04	4	230.50	6	229.33	230.00	-2	13,194	-0.02%
2020/12/31	5.2	230.02	4	231.00	230.50	1.2	13,151	0.01%
2020/12/30	6	225.42	21.1	227.00	228.50	-15.1	13,011	-0.12%
2020/12/29	17.1	224.77	6	224.25	224.50	11.1	12,945	0.09%
2020/12/28	6.1	220.02	4	220.75	222.50	2.1	12,863	0.02%
2020/12/25	21	223.93	2	223.00	223.00	19	12,777	0.15%
2020/12/24	21.2	230.88	27	230.81	227.00	-5.8	12,763	-0.05%
2020/12/23	20	219.83	18.3	218.57	220.50	1.7	12,322	0.01%
2020/12/22	18	219.44	17	222.26	215.50	1	12,237	0.01%
2020/12/21	21	221.79	23	219.59	221.50	-2	12,204	-0.02%
2020/12/18	2	226.25	89.4	224.60	222.50	-87.3	12,012	-0.73%
2020/12/17	18	223.53	44	225.18	230.00	-26	11,871	-0.22%
2020/12/16	12	230.75	7	231.93	230.50	5	11,616	0.04%
2020/12/15	15	227.57	13.3	226.59	223.00	1.8	11,399	0.02%
2020/12/14	235.2	238.05	3	238.33	237.50	232.2	11,035	2.10%	大買/鉅額交易
2020/12/11	34	242.06	239.4	236.37	242.00	-205.4	10,796	-1.90%	大賣/鉅額交易
2020/12/10	131	233.96	190	235.15	235.00	-59	10,109	-0.58%	大買/大賣/
2020/12/09	223	222.84	38.1	225.87	230.00	184.9	9,196	2.01%	大買/鉅額交易
2020/12/08	12.6	210.20	11	210.05	209.50	1.6	8,527	0.02%
2020/12/07	9	209.00	20	210.08	208.50	-11	8,444	-0.13%
2020/12/04	14.5	201.69	5	202.00	203.00	9.5	8,179	0.12%
2020/12/03	21.3	200.32	6	201.67	201.50	15.3	8,149	0.19%
2020/12/02	30.2	198.70	8	198.94	199.00	22.2	7,986	0.28%
2020/12/01	37.2	200.94	31	201.24	202.00	6.2	7,892	0.08%
2020/11/30	4.3	194.85	1	194.00	194.50	3.3	7,538	0.04%
2020/11/27	54	190.34	4.2	190.31	192.00	49.8	7,410	0.67%
2020/11/26	12	185.63	13.1	187.96	188.50	-1.1	7,376	-0.01%
2020/11/25	14.2	187.34	83	187.25	184.50	-68.8	7,356	-0.94%
2020/11/24	37.1	194.96	14	193.21	191.50	23.1	7,075	0.33%
2020/11/23	23.2	192.00	5.7	192.55	193.50	17.5	6,789	0.26%
2020/11/20	27.2	194.96	27	193.37	191.50	0.2	6,696	0.00%
2020/11/19	29	190.19	2	189.00	189.00	27	6,377	0.42%
2020/11/18	44	187.06	6	188.00	187.50	38	6,377	0.60%
2020/11/17	3.5	187.43	8	188.25	187.00	-4.5	6,428	-0.07%
2020/11/16	114	188.56	3	188.50	188.00	111	6,612	1.68%	大買/鉅額交易
2020/11/13	0	0.00	1.1	186.00	187.00	-1.1	6,632	-0.02%
2020/11/12	8.2	188.37	16	187.41	185.00	-7.8	6,658	-0.12%
2020/11/11	35	185.46	6	185.83	186.00	29	6,606	0.44%
2020/11/10	5	183.40	8	184.25	182.00	-3	6,482	-0.05%
2020/11/09	66	183.27	13	182.15	182.50	53	6,362	0.83%
2020/11/06	4	180.13	5.1	180.61	178.00	-1.1	6,352	-0.02%
2020/11/05	47	179.65	16	179.50	179.00	31	6,388	0.49%
2020/11/04	53	180.99	81.1	180.45	181.00	-28.1	6,223	-0.45%
2020/11/03	74.1	171.43	30	176.73	181.50	44.1	5,801	0.76%
2020/11/02	1	164.50	3	164.50	165.00	-2	5,313	-0.04%
2020/10/30	1.1	163.50	9	165.06	163.50	-7.9	5,458	-0.15%
2020/10/29	7	160.50	7	160.50	162.00	0	5,439	0.00%
2020/10/28	2	162.50	2	165.50	163.50	0	5,538	0.00%
2020/10/27	1	163.50	0	0.00	165.00	1	5,539	0.02%
2020/10/26	5	162.80	18	164.31	166.50	-13	5,445	-0.24%
2020/10/23	2	161.50	1	161.00	161.50	1	5,402	0.02%
2020/10/22	1	160.50	1	161.50	161.50	0	5,545	0.00%
2020/10/21	12	162.25	8	163.00	161.50	4	5,600	0.07%
2020/10/20	8	161.75	8	161.88	161.50	0	5,642	0.00%
2020/10/19	0	0.00	1	162.50	162.00	-1	5,724	-0.02%
2020/10/16	5	160.60	7	161.50	161.00	-2	5,802	-0.03%
2020/10/15	1	160.50	3	159.67	159.50	-2	5,776	-0.03%
2020/10/14	5	161.70	1	163.50	161.00	4	5,790	0.07%
2020/10/13	5	161.20	17	161.71	162.00	-12	5,807	-0.21%
2020/10/12	4	159.63	10	158.70	159.50	-6	5,768	-0.10%
2020/10/08	9	161.39	4	161.63	161.00	5	5,769	0.09%
2020/10/07	4	159.38	0	0.00	159.00	4	5,777	0.07%
2020/10/06	1	159.50	7	158.50	159.50	-6	5,807	-0.10%
2020/10/05	0	0.00	6	156.83	156.50	-6	5,843	-0.10%
2020/09/30	3	151.83	9	152.28	154.50	-6	5,814	-0.10%
2020/09/29	8	153.56	14	152.89	151.00	-6	5,853	-0.10%
2020/09/28	9	148.11	9	147.50	148.50	0	5,887	0.00%
2020/09/25	14	147.46	46	145.92	146.00	-32	5,970	-0.54%
2020/09/24	34	151.74	16	152.41	149.00	18	5,947	0.30%
2020/09/23	7	157.71	4	157.88	157.00	3	5,876	0.05%
2020/09/22	15	159.23	8	159.63	158.50	7	5,928	0.12%
2020/09/21	4	162.50	1	164.00	161.00	3	6,127	0.05%
2020/09/18	0	0.00	9	164.00	164.50	-9	6,246	-0.14%
2020/09/17	5	165.00	8	164.63	164.00	-3	6,368	-0.05%
2020/09/16	9	162.72	208	163.26	163.00	-199	6,435	-3.09%	大賣/鉅額交易
2020/09/15	2	164.00	1	164.00	163.00	1	6,521	0.02%
2020/09/14	6	164.25	6	162.75	165.00	0	6,601	0.00%
2020/09/11	2	159.00	1	159.50	160.00	1	6,582	0.02%
2020/09/10	6	161.58	7	161.07	159.50	-1	6,679	-0.01%
2020/09/09	5	159.60	4	159.63	161.50	1	6,778	0.01%
2020/09/08	21	159.07	19	159.47	160.00	2	6,772	0.03%
2020/09/07	3	158.67	1	159.50	156.50	2	6,783	0.03%
2020/09/04	12	158.79	9	159.06	159.00	3	6,895	0.04%
2020/09/03	8	161.63	7	162.50	161.50	1	6,955	0.01%
2020/09/02	1	160.50	2.4	162.06	160.50	-1.4	6,998	-0.02%
2020/09/01	7	159.29	8.1	160.52	161.50	-1.1	7,127	-0.02%
2020/08/31	6	160.83	1.8	161.00	160.00	4.3	7,378	0.06%
2020/08/28	6	162.33	5	163.20	163.00	1	7,790	0.01%
2020/08/27	12	164.13	9.8	163.44	163.00	2.2	7,905	0.03%
2020/08/26	5	162.40	6	163.08	163.50	-1	7,954	-0.01%
2020/08/25	4	163.00	6.2	163.45	163.50	-2.2	8,056	-0.03%
2020/08/24	20	163.45	11.8	162.99	162.50	8.2	8,121	0.10%
2020/08/21	13	162.46	13	163.54	165.00	0	8,124	0.00%
2020/08/20	22	163.91	186	167.98	161.50	-164	8,160	-2.01%	大賣/鉅額交易
2020/08/19	25	179.58	22	178.61	176.00	3	8,130	0.04%
2020/08/18	8	184.38	14	184.71	184.00	-6	8,084	-0.07%
2020/08/17	91	184.03	14	183.75	183.50	77	8,076	0.95%
2020/08/14	46	180.33	11	180.86	181.50	35	8,029	0.44%
2020/08/13	13	181.00	10	181.60	179.00	3	8,198	0.04%
2020/08/12	6	181.42	6	182.25	182.00	0	8,302	0.00%
2020/08/11	15	181.17	18	180.50	179.00	-3	8,376	-0.04%
2020/08/10	14	177.07	10	176.45	176.00	4	8,391	0.05%
2020/08/07	68	182.51	14	181.57	179.00	54	8,543	0.63%
2020/08/06	12	179.79	22	178.84	178.50	-10	8,603	-0.12%
2020/08/05	10	183.80	11	183.27	184.50	-1	8,766	-0.01%
2020/08/03	33	181.64	11	181.82	180.00	22	8,730	0.25%
2020/07/31	3	174.83	3	176.00	175.50	0	8,734	0.00%
2020/07/30	8	176.06	11	175.09	177.00	-3	8,851	-0.03%
2020/07/29	2	175.25	1	175.00	174.00	1	9,332	0.01%
2020/07/28	17	179.00	16	181.72	175.00	1	9,540	0.01%
2020/07/27	20	180.08	24.3	177.48	181.50	-4.3	9,628	-0.04%
2020/07/24	9	178.94	5	179.50	177.00	4	9,761	0.04%
2020/07/23	15	183.67	23	182.91	180.00	-8	10,102	-0.08%
2020/07/22	7	181.57	4	181.13	185.00	3	10,574	0.03%
2020/07/21	11.1	179.73	10.3	179.60	179.00	0.9	10,873	0.01%
2020/07/20	1	175.00	6.5	174.58	177.00	-5.5	11,391	-0.05%
2020/07/17	8	176.69	9	177.89	176.00	-1	11,964	-0.01%
2020/07/16	15	177.60	11.3	178.65	177.50	3.7	12,172	0.03%
2020/07/15	6	178.75	7	180.86	177.50	-1	12,433	-0.01%
2020/07/14	14	178.96	8	180.38	178.00	6	12,817	0.05%
2020/07/13	8	180.56	5	180.30	181.50	3	13,201	0.02%
2020/07/10	6	181.58	39	183.72	178.50	-33	13,593	-0.24%
2020/07/09	7	183.79	4	185.63	182.00	3	13,630	0.02%
2020/07/08	3	184.50	5	185.30	184.50	-2	13,662	-0.01%
2020/07/07	8	184.00	5	185.50	183.50	3	13,673	0.02%
2020/07/06	8	180.88	7	180.86	182.50	1	13,995	0.01%
2020/07/03	18	181.33	8.7	181.49	179.00	9.3	14,388	0.06%
2020/07/02	6	180.83	9	180.39	181.00	-3	14,620	-0.02%
2020/07/01	5	179.60	11	180.59	179.00	-6	14,870	-0.04%
2020/06/30	51	177.80	14	178.57	179.00	37	14,917	0.25%
2020/06/29	8	184.19	3	185.00	184.00	5	14,871	0.03%
2020/06/24	8	189.06	1	188.50	188.50	7	14,940	0.05%
2020/06/23	8	188.44	8	189.44	189.50	0	15,073	0.00%
2020/06/22	20	187.20	17	188.97	187.00	3	15,190	0.02%
2020/06/19	4	188.25	0.3	188.50	187.00	3.7	15,381	0.02%
2020/06/18	2	187.01	2	188.75	190.00	0	15,488	0.00%
2020/06/17	5	188.00	6	187.92	187.50	-1	15,610	-0.01%
2020/06/16	7	187.14	8	189.06	189.50	-1	15,707	-0.01%
2020/06/15	7	186.21	5	187.50	184.50	2	15,896	0.01%
2020/06/12	10	185.00	3	184.50	188.00	7	16,091	0.04%
2020/06/11	21	192.05	8	192.06	189.50	13	16,390	0.08%
2020/06/10	9.1	197.61	9	199.28	196.50	0.1	16,600	0.00%
2020/06/09	9	198.22	11	197.91	197.50	-2	16,865	-0.01%
2020/06/08	13	199.04	9	199.00	197.00	4	17,158	0.02%
2020/06/05	93	201.33	11	201.91	198.50	82	17,252	0.48%
2020/06/04	18.2	205.67	67.1	204.35	206.00	-49	17,272	-0.28%
2020/06/03	15	194.53	7	194.00	194.50	8	17,049	0.05%
2020/06/02	5	191.80	5	191.00	190.00	0	17,052	0.00%
2020/06/01	2.1	190.38	3	191.00	192.50	-0.9	17,151	-0.01%
2020/05/29	3	187.33	3	188.33	187.00	0	17,327	0.00%
2020/05/28	8	190.06	5	189.40	187.50	3	17,442	0.02%
2020/05/27	6	190.25	6	191.42	191.00	0	17,657	0.00%
2020/05/26	10	191.85	10	192.95	188.00	0	17,910	0.00%
2020/05/25	25	184.76	8	184.44	188.00	17	18,219	0.09%
2020/05/22	18	184.58	5	184.00	184.00	13	18,793	0.07%
2020/05/21	5	191.00	5	190.20	190.00	0	18,843	0.00%
2020/05/20	10	192.20	10	192.65	189.00	0	18,938	0.00%
2020/05/19	8	189.38	32	187.70	190.50	-24	18,858	-0.13%
2020/05/18	14	183.29	4	184.38	183.00	10	18,940	0.05%
2020/05/15	11	189.05	19	189.63	189.00	-8	19,093	-0.04%
2020/05/14	14	193.07	14	192.14	189.00	0	19,045	0.00%
2020/05/13	19	196.76	3	198.00	199.50	16	19,036	0.08%
2020/05/12	24	201.67	12	198.13	197.50	12	19,007	0.06%
2020/05/11	3	206.33	1.5	206.00	205.00	1.5	18,959	0.01%
2020/05/08	21	204.60	10	204.30	203.50	11	19,158	0.06%
2020/05/07	5	207.90	3	206.83	207.00	2	19,294	0.01%
2020/05/06	29	208.50	27	208.13	207.50	2	19,312	0.01%
2020/05/05	34	213.54	40.5	211.06	207.50	-6.5	19,402	-0.03%
2020/05/04	14	204.21	9	206.56	209.00	5	19,276	0.03%
2020/04/30	19	213.92	17	213.32	213.00	2	19,328	0.01%
2020/04/29	20	214.88	17	212.82	211.00	3	19,352	0.02%
2020/04/28	50	216.53	39	215.45	213.50	11	19,384	0.06%
2020/04/27	41	214.52	47	214.46	215.00	-6	19,184	-0.03%
2020/04/24	36	207.44	60	207.11	207.50	-24	18,697	-0.13%
2020/04/23	65	209.58	36	208.32	205.00	29	18,434	0.16%
2020/04/22	32	202.28	40	200.28	211.00	-8	18,035	-0.04%
2020/04/21	22	196.98	25	194.52	192.00	-3	17,693	-0.02%
2020/04/20	14	194.71	7	196.71	200.00	7	17,741	0.04%
2020/04/17	29	198.02	12	200.38	193.50	17	17,751	0.10%
2020/04/16	37	199.76	40.2	199.36	199.00	-3.2	17,530	-0.02%
2020/04/15	8	193.88	18	195.03	198.00	-10	17,374	-0.06%
2020/04/14	11	179.14	3	179.33	180.00	8	17,456	0.05%
2020/04/13	5	176.50	5	176.20	174.50	0	17,915	0.00%
2020/04/10	11	181.59	4	183.13	180.00	7	18,155	0.04%
2020/04/09	31.2	186.99	22	185.23	181.00	9.2	18,667	0.05%
2020/04/08	37	176.46	38	176.28	185.00	-1	18,527	-0.01%
2020/04/07	11	169.73	14	169.61	168.50	-3	18,612	-0.02%
2020/04/06	14	163.61	11	164.41	166.50	3	18,729	0.02%
2020/04/01	10	161.30	13	160.08	162.50	-3	18,774	-0.02%
2020/03/31	8.1	161.62	8	161.56	161.00	0.1	18,878	0.00%
2020/03/30	9	155.67	15	157.27	162.00	-6	19,090	-0.03%
2020/03/27	24	164.79	29	166.14	160.50	-5	19,672	-0.03%
2020/03/26	15	158.33	17	161.29	164.50	-2	19,550	-0.01%
2020/03/25	30	165.42	27	165.33	164.00	3	19,704	0.02%
2020/03/24	20	156.48	21	157.52	159.00	-1	19,454	-0.01%
2020/03/23	16	140.03	12	136.58	146.50	4	19,318	0.02%
2020/03/20	14	140.54	46	142.42	143.50	-32	19,226	-0.17%
2020/03/19	24	135.17	32	135.22	130.50	-8	19,156	-0.04%
2020/03/18	12	150.71	13	150.65	144.50	-1	18,968	-0.01%
2020/03/17	37	153.53	30	155.33	150.00	7	18,798	0.04%
2020/03/16	51	163.77	14.1	165.14	156.50	36.9	18,542	0.20%
2020/03/13	8	162.81	3	164.17	168.00	5	18,267	0.03%
2020/03/12	55	185.55	71	182.09	178.50	-16	18,186	-0.09%
2020/03/11	177	204.75	181	196.48	197.00	-4	18,095	-0.02%	大買/大賣/
2020/03/10	83	197.73	126	199.46	206.00	-43	17,973	-0.24%	大賣/
2020/03/09	118	202.02	143	198.92	198.50	-25	17,818	-0.14%	大買/大賣/
2020/03/06	100	209.60	94	209.35	209.00	6	17,862	0.03%
2020/03/05	150	213.90	138	214.79	214.00	12	17,826	0.07%	大買/大賣/
2020/03/04	131	209.34	126	210.19	210.50	5	17,700	0.03%	大買/大賣/
2020/03/03	95	221.69	55	218.38	217.00	40	17,473	0.23%
2020/03/02	49	216.02	51	217.55	218.00	-2	17,411	-0.01%
2020/02/27	124	220.67	174	216.34	213.00	-50	17,278	-0.29%	大買/大賣/
2020/02/26	169	240.06	128	236.30	228.50	41	16,976	0.24%	大買/大賣/
2020/02/25	142	246.53	189	249.38	248.50	-47	16,459	-0.29%	大買/大賣/
2020/02/24	59	236.85	55	238.94	241.00	4	15,814	0.03%
2020/02/21	3	238.83	18	239.22	239.50	-15	15,703	-0.10%
2020/02/20	49	236.17	49	236.74	236.50	0	15,544	0.00%
2020/02/19	92	233.68	88	234.30	235.00	4	15,441	0.03%
2020/02/18	110	241.80	129	242.50	235.00	-19	15,240	-0.12%	大買/大賣/
2020/02/17	104	238.95	107	238.77	239.00	-3	15,009	-0.02%	大買/大賣/
2020/02/14	78	238.40	72	240.30	242.00	6	15,180	0.04%
2020/02/13	124	242.94	131	235.85	235.50	-7	15,116	-0.05%	大買/大賣/
2020/02/12	36	241.86	35	241.83	242.50	1	15,200	0.01%
2020/02/11	9	239.44	21	239.17	241.00	-12	15,113	-0.08%
2020/02/10	93	229.59	87	228.99	228.50	6	14,959	0.04%
2020/02/07	83	237.11	91	233.98	235.00	-8	14,822	-0.05%
2020/02/06	147.1	240.68	154	239.28	238.50	-6.9	14,716	-0.05%	大買/大賣/
2020/02/05	108	239.77	58	236.76	234.50	50	14,526	0.34%	大買/
2020/02/04	51	224.21	87.1	234.57	236.00	-36.1	14,414	-0.25%
2020/02/03	66	202.47	185.1	205.57	216.50	-119.1	14,334	-0.83%	大賣/鉅額交易
2020/01/31	203	210.81	89	210.75	210.50	114	14,243	0.80%	大買/鉅額交易
2020/01/30	50	212.02	225	211.23	209.00	-175	14,090	-1.24%	大賣/鉅額交易
2020/01/20	21	230.05	25	230.52	232.00	-4	13,931	-0.03%
2020/01/17	111.1	235.77	105	229.50	229.50	6.1	13,978	0.04%	大買/大賣/
2020/01/16	4	235.00	3	233.50	233.50	1	13,967	0.01%
2020/01/15	133	237.38	124	231.96	229.50	9	13,882	0.06%	大買/大賣/
2020/01/14	178	236.28	94	236.77	236.00	84	13,684	0.61%	大買/
2020/01/13	47	223.34	37	224.68	227.50	10	13,517	0.07%
2020/01/10	75	236.46	4	235.88	232.50	71	13,301	0.53%
2020/01/09	142	239.59	99	237.07	236.50	43	13,192	0.33%	大買/
2020/01/08	106	234.39	109	235.57	236.00	-3	13,095	-0.02%	大買/大賣/
2020/01/07	151	238.53	168.1	232.38	235.00	-17.1	12,912	-0.13%	大買/大賣/
2020/01/06	130	252.10	100.1	254.23	252.50	30	12,570	0.24%	大買/
2020/01/03	112.7	256.02	189	250.46	255.50	-76.4	12,538	-0.61%	大買/大賣/
2020/01/02	145	240.82	86.6	238.69	239.50	58.4	12,203	0.48%	大買/
2019/12/31	131.1	234.82	185.3	234.46	239.00	-54.2	12,072	-0.45%	大買/大賣/
2019/12/30	156	225.79	28	227.61	230.00	128	11,647	1.10%	大買/鉅額交易
2019/12/27	19	216.34	23	216.85	219.00	-4	11,373	-0.04%
2019/12/26	23	210.54	32	210.19	208.50	-9	11,297	-0.08%
2019/12/25	42.4	211.38	25.1	211.72	211.50	17.3	11,741	0.15%
2019/12/24	58.1	202.73	146	200.42	208.00	-87.9	11,801	-0.74%	大賣/
2019/12/23	4	190.13	6	188.92	190.50	-2	11,530	-0.02%
2019/12/20	32	189.05	73.2	187.51	189.00	-41.2	11,406	-0.36%
2019/12/19	1	184.00	2	185.25	184.00	-1	11,044	-0.01%
2019/12/18	2	184.75	6	184.00	183.50	-4	11,011	-0.04%
2019/12/17	43.2	186.41	4	185.50	184.50	39.2	10,951	0.36%
2019/12/16	31	186.85	73	187.34	187.00	-42	10,887	-0.39%
2019/12/13	2	183.25	1	182.50	183.50	1	10,801	0.01%
2019/12/12	1	184.50	0	0.00	182.50	1	10,785	0.01%
2019/12/11	5	184.10	5	184.30	184.00	0	10,705	0.00%
2019/12/10	32	182.33	3	183.17	182.50	29	10,605	0.27%
2019/12/09	4.1	184.49	106	184.96	184.00	-101.9	10,564	-0.96%	大賣/鉅額交易
2019/12/06	10	178.45	13	180.00	181.00	-3	10,324	-0.03%
2019/12/05	2	176.50	0	0.00	176.00	2	10,201	0.02%
2019/12/04	10	176.70	6	177.58	175.50	4	10,186	0.04%
2019/12/03	11	178.36	14	178.07	177.00	-3	10,186	-0.03%
2019/12/02	4	171.50	7.1	172.58	173.00	-3.1	9,979	-0.03%
2019/11/29	2	171.75	1	173.50	170.00	1	9,953	0.01%
2019/11/28	5	173.20	2	174.50	172.50	3	10,108	0.03%
2019/11/27	2	173.00	8	174.88	176.00	-6	10,466	-0.06%
2019/11/26	7	172.71	3	172.33	171.00	4	10,336	0.04%
2019/11/25	0	0.00	4	166.25	168.50	-4	10,219	-0.04%
2019/11/22	1	164.00	0	0.00	163.50	1	10,157	0.01%
2019/11/21	1	162.00	5	162.90	165.00	-4	10,190	-0.04%
2019/11/20	2	165.50	0	0.00	165.50	2	10,185	0.02%
2019/11/19	1	167.50	0	0.00	167.50	1	10,176	0.01%
2019/11/18	3	165.83	20	165.98	166.00	-17	10,204	-0.17%
2019/11/15	24	169.23	1	167.50	166.50	23	10,232	0.22%
2019/11/14	23	168.07	26	166.60	168.50	-3	10,269	-0.03%
2019/11/13	61	169.29	39.1	169.56	168.00	22	10,203	0.22%
2019/11/12	3	162.50	3	161.67	163.50	0	9,994	0.00%
2019/11/11	17	165.79	9	161.89	160.00	8	9,943	0.08%
2019/11/08	10	174.30	28	174.64	172.00	-18	9,767	-0.18%
2019/11/07	25	177.38	126.4	177.09	175.00	-101.4	9,722	-1.04%	大賣/鉅額交易
2019/11/06	7	180.79	12	182.83	180.50	-5	9,754	-0.05%
2019/11/05	3	182.17	6	181.92	182.00	-3	9,853	-0.03%
2019/11/04	41	180.51	3	182.33	182.00	38	9,902	0.38%
2019/11/01	49.1	179.79	13	179.62	181.50	36.1	9,970	0.36%
2019/10/31	7	187.00	7	189.00	183.50	0	9,818	0.00%
2019/10/30	4	185.13	71	186.42	187.00	-67	9,665	-0.69%
2019/10/29	10	184.45	3	184.33	182.00	7	9,595	0.07%
2019/10/28	6	186.08	8	186.31	185.00	-2	9,720	-0.02%
2019/10/25	4.1	185.99	6	184.92	185.50	-1.9	9,791	-0.02%
2019/10/24	5	184.40	4	184.75	183.50	1	9,855	0.01%
2019/10/23	6	180.00	2	180.75	182.00	4	9,833	0.04%
2019/10/22	6	182.75	3	181.83	182.00	3	9,872	0.03%
2019/10/21	5	185.50	5	184.80	183.50	0	9,874	0.00%
2019/10/18	6	182.67	2	184.00	182.50	4	9,840	0.04%
2019/10/17	2	179.75	19	178.84	184.00	-17	9,817	-0.17%
2019/10/16	20	181.45	14	181.50	179.00	6	9,809	0.06%
2019/10/15	88	191.08	22	186.41	185.50	66	9,670	0.68%
2019/10/14	8	185.25	77	185.45	185.00	-69	9,462	-0.73%
2019/10/09	51	181.69	17	182.56	180.00	34	9,319	0.36%
2019/10/08	82	180.87	81	182.27	181.00	1	9,103	0.01%
2019/10/07	76	182.95	80	184.28	183.00	-4	8,885	-0.05%
2019/10/04	14	178.43	7	178.57	178.00	7	8,757	0.08%
2019/10/03	13	179.73	14	179.57	179.50	-1	8,774	-0.01%
2019/10/02	32	182.81	41	182.67	182.00	-9	8,740	-0.10%
2019/10/01	56	183.12	50	182.65	183.00	6	8,641	0.07%
2019/09/27	15	171.27	36	172.11	174.50	-21	8,311	-0.25%
2019/09/26	11	166.68	59	167.58	167.50	-48	8,065	-0.60%
2019/09/25	2	157.00	1	158.00	158.00	1	7,722	0.01%
2019/09/24	1	159.50	32	161.02	159.50	-31	7,907	-0.39%
2019/09/23	3	161.83	0	0.00	161.50	3	7,927	0.04%
2019/09/20	4	162.13	4	163.50	162.00	0	7,981	0.00%
2019/09/19	6	162.92	4	164.13	162.00	2	7,996	0.03%
2019/09/18	6	162.00	3	162.50	163.00	3	8,082	0.04%
2019/09/17	8	162.69	5	163.00	161.00	3	8,147	0.04%
2019/09/16	3	158.50	1	159.50	159.00	2	8,218	0.02%
2019/09/12	2	160.25	4	159.75	159.50	-2	8,653	-0.02%
2019/09/11	5	157.00	0	0.00	158.00	5	8,719	0.06%
2019/09/10	2	156.75	3	156.50	156.50	-1	8,749	-0.01%
2019/09/09	30	158.40	10	158.60	156.00	20	8,791	0.23%
2019/09/06	33	163.17	3	164.67	163.00	30	8,755	0.34%
2019/09/05	16	164.37	9	163.94	162.50	7	8,689	0.08%
2019/09/04	41	160.95	21	161.07	161.00	20	8,600	0.23%
2019/09/03	40.2	158.84	44	160.09	160.00	-3.8	8,645	-0.04%
2019/09/02	24	160.52	21	161.57	160.00	3	8,683	0.03%
2019/08/30	17	157.85	24	157.63	158.00	-7	8,695	-0.08%
2019/08/29	6	147.08	0	0.00	147.50	6	8,440	0.07%
2019/08/28	0	0.00	17	146.41	148.00	-17	8,551	-0.20%
2019/08/27	4	144.25	2	144.00	144.00	2	8,604	0.02%
2019/08/26	2	144.50	3	144.83	144.50	-1	8,724	-0.01%
2019/08/23	0	0.00	1	149.50	148.50	-1	8,827	-0.01%
2019/08/22	2	147.00	4	146.75	146.00	-2	8,935	-0.02%
2019/08/21	9	148.83	3	149.67	147.50	6	8,975	0.07%
2019/08/20	4	150.25	0	0.00	149.00	4	9,017	0.04%
2019/08/19	4	148.88	6	147.00	150.00	-2	9,090	-0.02%
2019/08/16	5	144.60	4	144.50	145.00	1	9,146	0.01%
2019/08/15	9	143.28	3	142.67	142.50	6	9,183	0.07%
2019/08/14	3	150.17	2	149.50	149.00	1	9,207	0.01%
2019/08/13	8	150.50	3	150.83	150.00	5	9,263	0.05%
2019/08/12	2	154.00	11	151.95	154.00	-9	9,326	-0.10%
2019/08/08	12	152.75	8	151.88	151.50	4	9,437	0.04%
2019/08/07	28	168.38	11	166.00	165.50	17	9,453	0.18%
2019/08/06	13	171.96	22	170.43	172.00	-9	9,510	-0.09%
2019/08/05	30	178.60	29	177.79	175.00	1	9,627	0.01%
2019/08/02	24	176.67	7	177.36	176.50	17	9,707	0.18%
2019/08/01	18.1	179.01	8	179.13	180.00	10.1	9,725	0.10%
2019/07/31	8	176.63	20	175.53	177.00	-12	9,796	-0.12%
2019/07/30	10	180.35	13	179.88	177.00	-3	9,848	-0.03%
2019/07/29	10	178.00	5	178.30	178.00	5	9,823	0.05%
2019/07/26	6	174.00	30	174.00	177.50	-24	9,832	-0.24%
2019/07/25	8	170.63	15	169.60	172.00	-7	9,757	-0.07%
2019/07/24	3	170.17	2	168.50	168.50	1	9,869	0.01%
2019/07/23	3	167.33	3	167.17	165.50	0	10,150	0.00%
2019/07/22	8	165.13	8	165.75	165.00	0	10,210	0.00%
2019/07/19	1	168.50	1	169.00	169.00	0	10,352	0.00%
2019/07/18	5	169.40	4	172.50	168.50	1	10,435	0.01%
2019/07/17	2	172.50	5	172.70	172.50	-3	10,519	-0.03%
2019/07/16	10	174.35	7	174.07	174.00	3	10,643	0.03%
2019/07/15	5	169.20	2	169.25	170.00	3	10,683	0.03%
2019/07/12	9	171.22	1	171.00	172.50	8	10,891	0.07%
2019/07/11	4	173.13	2	171.75	170.50	2	11,136	0.02%
2019/07/10	6	170.83	4	171.00	172.00	2	11,227	0.02%
2019/07/09	31	169.35	6	169.92	168.00	25	11,269	0.22%
2019/07/08	45	176.63	27	178.94	175.50	18	11,343	0.16%
2019/07/05	41	180.91	61.4	181.11	180.00	-20.4	11,643	-0.18%
2019/07/04	41.1	181.54	40.5	179.53	181.00	0.6	11,724	0.01%
2019/07/03	12	172.58	11	173.86	173.50	1	11,837	0.01%
2019/07/02	6	170.42	8	171.31	172.00	-2	11,794	-0.02%
2019/07/01	32	169.36	35	169.20	169.50	-3	11,839	-0.03%
2019/06/28	12.1	164.21	10	165.70	164.00	2.1	11,765	0.02%
2019/06/27	7	164.14	5	164.20	164.00	2	12,070	0.02%
2019/06/26	3	163.67	5	163.30	163.00	-2	12,199	-0.02%
2019/06/25	6	164.33	4	165.13	162.50	2	12,310	0.02%
2019/06/24	1	163.50	8	164.31	167.00	-7	12,404	-0.06%
2019/06/21	11	163.27	5.2	164.15	162.00	5.8	12,386	0.05%
2019/06/20	19.1	164.79	31	164.06	165.50	-11.9	12,365	-0.10%
2019/06/19	3	155.50	6	154.83	155.00	-3	12,199	-0.02%
2019/06/18	9	154.33	3	155.00	152.00	6	12,204	0.05%
2019/06/17	16	154.16	21	153.79	155.00	-5	12,313	-0.04%
2019/06/14	8	151.13	5	153.20	151.00	3	12,334	0.02%
2019/06/13	3	150.00	1	150.50	149.50	2	12,405	0.02%
2019/06/12	2	149.50	3	151.33	152.00	-1	12,688	-0.01%
2019/06/11	1	147.50	141	151.07	151.00	-140	12,806	-1.09%	大賣/鉅額交易
2019/06/10	14	150.75	20	150.53	150.00	-6	12,812	-0.05%
2019/06/06	25	151.84	9	149.39	146.50	16	12,917	0.12%
2019/06/05	15.1	158.81	13	158.04	155.00	2.1	12,844	0.02%
2019/06/04	28	159.54	23	159.50	158.50	5	12,875	0.04%
2019/06/03	27	157.63	21	157.98	157.00	6	12,920	0.05%
2019/05/31	47	160.27	46	157.78	159.00	1	12,944	0.01%
2019/05/30	42	159.74	33	156.73	156.00	9	12,919	0.07%
2019/05/29	40	158.04	48	158.43	160.50	-8	12,979	-0.06%
2019/05/28	34	154.04	32	154.70	156.00	2	13,367	0.01%
2019/05/27	27	154.87	21	155.50	153.50	6	13,712	0.04%
2019/05/24	16	157.34	13	158.15	154.00	3	13,955	0.02%
2019/05/23	37	159.03	39	158.29	157.00	-2	14,456	-0.01%
2019/05/22	22	167.30	23	166.87	164.00	-1	14,594	-0.01%
2019/05/21	38	164.38	32	165.52	167.50	6	14,954	0.04%
2019/05/20	5	165.50	2	165.00	163.50	3	15,046	0.02%
2019/05/17	35	164.74	32	166.50	164.00	3	15,252	0.02%
2019/05/16	38	166.89	42	166.18	164.00	-4	15,513	-0.03%
2019/05/15	43	168.76	45	169.73	170.50	-2	15,760	-0.01%
2019/05/14	53	160.04	49	161.47	166.00	4	16,282	0.02%
2019/05/13	18	168.11	10	169.35	163.00	8	16,483	0.05%
2019/05/10	39	176.32	43	178.12	176.00	-4	16,440	-0.02%
2019/05/09	35	178.86	28	174.80	174.00	7	16,346	0.04%
2019/05/08	34	176.79	43	178.21	180.50	-9	16,422	-0.05%
2019/05/07	45	182.59	37	183.80	180.50	8	16,671	0.05%
2019/05/06	30	182.93	38	182.63	180.00	-8	16,917	-0.05%
2019/05/03	49.1	189.04	41	189.00	187.50	8.1	16,800	0.05%
2019/05/02	34	186.88	39	188.38	190.00	-5	16,783	-0.03%
2019/04/30	54	186.08	61	186.93	189.00	-7	16,826	-0.04%
2019/04/29	68	194.35	65	188.41	185.00	3	16,806	0.02%
2019/04/26	43	205.55	18	205.94	204.50	25	16,612	0.15%
2019/04/25	35	202.87	49	203.56	209.00	-14	16,732	-0.08%
2019/04/24	34	213.03	26	210.23	208.50	8	16,749	0.05%
2019/04/23	46	213.02	45	212.50	212.50	1	16,918	0.01%
2019/04/22	50	222.81	23	224.30	218.00	27	16,877	0.16%
2019/04/19	9	224.17	15	224.13	224.00	-6	17,096	-0.04%
2019/04/18	34.1	226.92	34	227.09	220.50	0.1	17,259	0.00%
2019/04/17	18	222.94	87	222.17	225.00	-69	17,397	-0.40%
2019/04/16	8	213.50	9	214.17	213.00	-1	17,193	-0.01%
2019/04/15	24	209.65	26.5	210.28	212.00	-2.5	17,210	-0.01%
2019/04/12	40	208.24	67	208.58	206.00	-27	17,431	-0.15%
2019/04/11	29	208.69	27	209.24	207.00	2	17,404	0.01%
2019/04/10	83	204.90	33	205.64	204.00	50	17,108	0.29%
2019/04/09	77	204.55	92	202.27	206.00	-15	17,053	-0.09%
2019/04/08	13	198.42	18	200.50	195.00	-5	16,913	-0.03%
2019/04/03	50	195.83	45	195.43	196.00	5	17,042	0.03%
2019/04/02	30	193.63	23	194.17	192.00	7	17,040	0.04%
2019/04/01	108	195.07	102	195.56	193.00	6	17,076	0.04%	大買/大賣/
2019/03/29	57	200.38	116	198.05	200.00	-59	16,838	-0.35%	大賣/
2019/03/28	32	195.77	24	196.19	195.00	8	17,083	0.05%
2019/03/27	12	195.17	64	193.12	197.00	-52	17,277	-0.30%
2019/03/26	26	190.02	75	190.60	190.50	-49	17,363	-0.28%
2019/03/25	20	188.28	22	188.89	188.00	-2	17,546	-0.01%
2019/03/22	36	193.75	43	195.44	194.50	-7	17,700	-0.04%
2019/03/21	73	189.94	23	190.41	192.00	50	17,885	0.28%
2019/03/20	39	189.00	43	189.77	190.00	-4	18,320	-0.02%
2019/03/19	78	187.98	44	188.77	187.00	34	18,539	0.18%
2019/03/18	86	190.73	32	190.25	189.00	54	19,030	0.28%
2019/03/15	43	186.93	49	186.60	187.00	-6	19,336	-0.03%
2019/03/14	29	185.07	21	186.45	183.00	8	19,702	0.04%
2019/03/13	31	182.76	31	183.26	185.00	0	20,134	0.00%
2019/03/12	8	183.19	12	182.58	180.00	-4	20,526	-0.02%
2019/03/11	20	176.15	21	177.12	181.00	-1	21,051	0.00%
2019/03/08	11	173.91	3	175.33	178.00	8	21,080	0.04%
2019/03/07	23	178.59	19	181.05	178.00	4	21,465	0.02%
2019/03/06	31	183.44	34	183.82	183.00	-3	21,878	-0.01%
2019/03/05	16	182.69	12	183.75	182.50	4	22,386	0.02%
2019/03/04	26	181.13	20	182.75	186.00	6	22,659	0.03%
2019/02/27	112	184.67	18	183.86	181.00	94	22,734	0.41%	大買/
2019/02/26	26	198.87	16	199.34	194.50	10	22,660	0.04%
2019/02/25	10	200.70	22	200.48	199.00	-12	22,927	-0.05%
2019/02/22	64	199.67	54	199.44	197.00	10	23,165	0.04%
2019/02/21	17	193.44	15	195.73	197.50	2	23,107	0.01%
2019/02/20	51	193.92	52	194.44	193.00	-1	23,293	0.00%
2019/02/19	8	190.56	1	190.00	188.50	7	23,828	0.03%
2019/02/18	19	188.21	10	189.55	189.00	9	24,253	0.04%
2019/02/15	41	188.41	23	190.00	184.50	18	24,650	0.07%
2019/02/14	19	197.76	17	197.53	195.50	2	24,932	0.01%
2019/02/13	29	192.21	60	195.93	198.50	-31	25,261	-0.12%
2019/02/12	51	177.63	52	178.04	180.50	-1	25,494	0.00%
2019/02/11	20	171.43	16	171.41	171.00	4	25,993	0.02%
2019/01/30	20	171.63	16	172.38	171.00	4	26,747	0.01%
2019/01/29	26	169.87	24	170.13	171.50	2	27,304	0.01%
2019/01/28	58	178.78	49	178.70	174.50	9	27,836	0.03%
2019/01/25	52	173.38	68	169.21	175.00	-16	28,164	-0.06%
2019/01/24	6	165.67	4	165.25	164.00	2	28,323	0.01%
2019/01/23	2	163.00	6	164.42	166.00	-4	28,942	-0.01%
2019/01/22	17	165.74	14	165.43	163.00	3	29,421	0.01%
2019/01/21	5	170.00	7	169.07	168.00	-2	29,895	-0.01%
2019/01/18	3	165.00	4	164.88	166.00	-1	30,475	0.00%
2019/01/17	46	166.13	55	166.58	162.50	-9	30,799	-0.03%
2019/01/16	38.1	163.42	39	164.08	164.00	-0.9	31,293	0.00%
2019/01/15	36	159.46	42	159.95	162.50	-6	31,574	-0.02%
2019/01/14	1	155.00	2	156.00	156.50	-1	31,733	0.00%
2019/01/11	56	157.59	61	159.02	155.00	-5	32,236	-0.02%
2019/01/10	36	155.35	12	155.38	154.50	24	32,511	0.07%
2019/01/09	94	158.74	107	153.28	157.50	-13	32,654	-0.04%	大賣/
2019/01/08	6	146.17	5	145.80	146.00	1	32,780	0.00%
2019/01/07	12	147.17	14	147.39	148.00	-2	33,249	-0.01%
2019/01/04	102.4	137.86	91.8	138.83	140.00	10.6	33,772	0.03%	大買/
2019/01/03	58	148.59	53	147.92	144.50	5	33,796	0.01%
2019/01/02	7	154.50	5	154.80	154.00	2	34,304	0.01%
2018/12/28	3	155.00	1	157.50	154.00	2	35,035	0.01%
2018/12/27	16	157.03	20	157.30	156.50	-4	35,617	-0.01%
2018/12/26	70	157.08	114	155.99	149.50	-44	35,767	-0.12%	大賣/
2018/12/25	12	153.21	11	154.68	155.00	1	35,793	0.00%
2018/12/24	25	157.54	11	158.77	160.00	14	36,010	0.04%
2018/12/22	23	157.15	3	157.50	158.00	20	36,221	0.06%
2018/12/21	91	155.45	75	155.37	160.00	16	36,796	0.04%
2018/12/20	10	157.30	13	157.85	155.50	-3	36,824	-0.01%
2018/12/19	47	163.32	51	163.84	162.00	-4	36,803	-0.01%
2018/12/18	9	161.00	8	161.13	160.50	1	36,925	0.00%
2018/12/17	22	164.64	25	165.30	165.00	-3	37,183	-0.01%
2018/12/14	41	158.77	41	160.54	165.50	0	37,578	0.00%
2018/12/13	93	167.82	79	169.23	164.00	14	37,772	0.04%
2018/12/12	13	172.08	21	172.38	172.50	-8	37,705	-0.02%
2018/12/11	28	168.05	18	165.86	167.50	10	37,633	0.03%
2018/12/10	27	170.13	29	170.52	167.50	-2	37,694	-0.01%
2018/12/07	49	183.54	42	184.00	184.50	7	37,629	0.02%
2018/12/06	87	194.48	125	186.15	183.50	-38	37,420	-0.10%	大賣/
2018/12/05	55	203.35	53	203.80	203.50	2	37,372	0.01%
2018/12/04	90	210.71	86	211.05	210.50	4	37,491	0.01%
2018/12/03	13	203.15	10	205.10	206.00	3	37,334	0.01%
2018/11/30	71	183.11	78	184.10	187.50	-7	37,672	-0.02%
2018/11/29	80	182.27	71	183.30	179.00	9	37,535	0.02%
2018/11/28	184	177.09	83	177.72	178.00	101	37,692	0.27%	大買/鉅額交易
2018/11/27	61	167.71	77	168.90	172.50	-16	37,412	-0.04%
2018/11/26	57	165.94	61	166.42	167.00	-4	37,304	-0.01%
2018/11/23	86	165.30	75	166.36	162.00	11	37,320	0.03%
2018/11/22	93	174.53	91	174.70	165.50	2	37,269	0.01%
2018/11/21	105	167.68	108	165.23	172.50	-3	37,278	-0.01%	大買/大賣/
2018/11/20	45	165.57	35	166.67	164.00	10	37,202	0.03%
2018/11/19	49	167.38	51	167.76	166.50	-2	37,144	-0.01%
2018/11/16	74	169.98	72	169.92	165.50	2	37,004	0.01%
2018/11/15	41	161.50	33.1	161.99	164.00	7.9	36,272	0.02%
2018/11/14	52	159.96	44	159.75	158.00	8	36,215	0.02%
2018/11/13	66	150.33	83	148.37	157.00	-17	36,005	-0.05%
2018/11/12	46	154.95	34	154.35	154.00	12	36,022	0.03%
2018/11/09	72	157.15	85	158.66	162.00	-13	35,771	-0.04%
2018/11/08	125	162.07	87	162.45	154.00	38	35,269	0.11%	大買/
2018/11/07	97	149.08	104	146.43	156.00	-7	34,929	-0.02%	大賣/
2018/11/06	120.1	150.33	110	150.34	142.00	10.1	34,452	0.03%	大買/大賣/
2018/11/05	89	156.65	85	156.56	157.50	4	34,168	0.01%
2018/11/02	107	156.14	25	154.24	157.50	82	33,749	0.24%	大買/
2018/11/01	77	141.51	90.1	138.07	143.50	-13.1	33,412	-0.04%
2018/10/31	70	128.55	86	125.97	130.50	-16	33,151	-0.05%
2018/10/30	54	124.38	161	124.57	119.00	-107	32,659	-0.33%	大賣/鉅額交易
2018/10/29	149	127.00	190	129.16	131.50	-41	32,563	-0.13%	大買/大賣/
2018/10/26	174	129.16	171	129.23	127.00	3	32,201	0.01%	大買/大賣/
2018/10/25	14	130.11	39	129.87	128.50	-25	31,833	-0.08%
2018/10/24	153	147.04	412	145.79	142.50	-259	31,832	-0.81%	大買/大賣/鉅額交易
2018/10/23	119.1	158.71	122	155.49	148.50	-2.9	31,323	-0.01%	大買/大賣/
2018/10/22	198	159.26	36	157.17	162.00	162	30,979	0.52%	大買/鉅額交易
2018/10/19	121	165.15	100	165.18	163.00	21	30,862	0.07%	大買/
2018/10/18	116	175.55	102	175.61	176.50	14	30,534	0.05%	大買/大賣/
2018/10/17	80	175.28	92	175.60	170.50	-12	30,245	-0.04%
2018/10/16	55.5	172.44	56	173.30	171.50	-0.5	30,179	0.00%
2018/10/15	55	166.20	54	167.70	168.50	1	30,007	0.00%
2018/10/12	53	162.44	60	162.93	165.00	-7	29,748	-0.02%
2018/10/11	13	157.96	12.1	157.62	156.50	0.9	29,434	0.00%
2018/10/09	89.1	173.19	85	174.33	173.50	4.1	29,344	0.01%
2018/10/08	103	174.29	106	175.18	172.00	-3	28,780	-0.01%	大買/大賣/
2018/10/05	49	193.84	196	195.41	183.00	-147	28,198	-0.52%	大賣/鉅額交易
2018/10/04	51	207.48	48	207.78	203.00	3	27,748	0.01%
2018/10/03	29	206.81	28	207.93	205.00	1	27,498	0.00%
2018/10/02	38.1	214.56	39	215.00	208.00	-0.9	27,455	0.00%
2018/10/01	175	211.87	27	211.39	211.50	148	27,457	0.54%	大買/鉅額交易
2018/09/28	97	212.84	135	214.71	213.00	-38	27,546	-0.14%	大賣/
2018/09/27	99	219.53	206	217.12	212.00	-107	27,105	-0.39%	大賣/鉅額交易
2018/09/26	59	231.03	63	230.90	227.00	-4	26,961	-0.01%
2018/09/25	154	233.77	76	232.47	234.50	78	27,071	0.29%	大買/
2018/09/21	98	229.50	58	230.08	235.00	40	27,043	0.15%
2018/09/20	99	221.95	101	224.01	223.00	-2	26,835	-0.01%	大賣/
2018/09/19	80	232.23	180	225.96	221.50	-100	26,384	-0.38%	大賣/
2018/09/18	67	242.63	54	244.09	234.50	13	26,059	0.05%
2018/09/17	54.1	251.28	53	251.63	253.00	1.1	25,760	0.00%
2018/09/14	100	241.31	110	243.64	251.50	-10	25,582	-0.04%	大賣/
2018/09/13	77	245.71	73	242.75	233.50	4	25,169	0.02%
2018/09/12	140	239.76	90	239.67	240.50	50	25,005	0.20%	大買/
2018/09/11	122	250.98	166	250.46	247.00	-44	24,883	-0.18%	大買/大賣/
2018/09/10	36	239.89	39	239.47	247.00	-3	24,401	-0.01%
2018/09/07	27	242.15	23	242.39	238.00	4	23,974	0.02%
2018/09/06	29	262.66	24	262.52	256.50	5	23,467	0.02%
2018/09/05	30.1	275.29	17	278.91	267.00	13.1	23,089	0.06%
2018/09/04	37	282.03	34	282.87	283.50	3	22,846	0.01%
2018/09/03	22.3	295.47	8.1	295.85	283.50	14.2	22,246	0.06%
2018/08/31	13	309.73	12.1	310.55	314.50	0.9	22,018	0.00%
2018/08/30	22.2	314.75	23	313.70	312.50	-0.8	22,071	0.00%
2018/08/29	28	310.13	27	311.78	315.00	1	21,949	0.00%
2018/08/28	40	309.71	23	308.83	303.00	17	21,744	0.08%
2018/08/27	25	300.88	236	306.29	308.50	-211	21,249	-0.99%	大賣/鉅額交易
2018/08/24	28	276.04	30.1	274.01	280.50	-2.1	20,990	-0.01%
2018/08/23	25.1	270.82	20	271.18	264.00	5.1	21,241	0.02%
2018/08/22	22	278.23	19	278.82	275.00	3	21,312	0.01%
2018/08/21	34	279.65	31	279.82	282.50	3	21,310	0.01%
2018/08/20	30	265.12	42.6	269.01	278.50	-12.6	21,135	-0.06%
2018/08/17	291	276.89	136	263.63	261.00	155	21,063	0.74%	大買/大賣/鉅額交易
2018/08/16	126	256.03	33	261.76	270.00	93	20,840	0.45%	大買/
2018/08/15	89	246.95	30	245.08	245.50	59	20,887	0.28%
2018/08/14	241	255.73	43	250.77	252.00	198	20,817	0.95%	大買/鉅額交易
2018/08/13	35.1	255.74	371	254.04	244.00	-335.9	20,314	-1.65%	大賣/鉅額交易
2018/08/10	141	275.75	48	287.30	271.00	93	19,989	0.47%	大買/
2018/08/09	36	303.29	15	301.57	299.00	21	19,664	0.11%
2018/08/08	114	319.76	9	301.06	295.00	105	19,452	0.54%	大買/鉅額交易
2018/08/07	6	305.92	9	310.01	320.50	-3	19,197	-0.02%
2018/08/06	15	298.70	13	301.77	291.50	2	18,969	0.01%
2018/08/03	121	296.56	155	291.49	289.00	-34	18,863	-0.18%	大買/大賣/
2018/08/02	11	320.27	203	312.13	308.50	-192	18,451	-1.04%	大賣/鉅額交易
2018/08/01	15	344.83	12	344.33	342.50	3	18,298	0.02%
2018/07/31	79	357.12	157	351.84	347.00	-78	17,989	-0.43%	大賣/
2018/07/30	10	400.92	7	386.36	382.00	3	17,887	0.02%
2018/07/27	16.5	425.97	21	425.60	424.00	-4.5	18,156	-0.02%
2018/07/26	38	424.32	28	423.84	420.50	10	18,569	0.05%
2018/07/25	120	403.67	23.1	400.53	415.00	97	18,642	0.52%	大買/
2018/07/24	21	381.60	23	383.80	391.00	-2	18,778	-0.01%
2018/07/23	17	348.68	21	351.19	369.50	-4	18,700	-0.02%
2018/07/20	32	352.29	109	346.41	344.00	-77	18,499	-0.42%	大賣/
2018/07/19	44.1	381.60	12	378.33	382.00	32.1	18,355	0.17%
2018/07/18	43	405.59	17	400.97	383.50	26	18,399	0.14%
2018/07/17	29	397.50	35	397.73	412.00	-6	18,211	-0.03%
2018/07/16	22	407.23	7	417.86	405.50	15	18,356	0.08%
2018/07/13	21	445.31	26	440.60	435.50	-5	18,736	-0.03%
2018/07/12	174	413.02	18	422.03	438.00	156	18,883	0.83%	大買/鉅額交易
2018/07/11	3	400.50	3	404.67	406.50	0	19,266	0.00%
2018/07/10	15	407.40	15.3	407.85	414.50	-0.3	19,343	0.00%
2018/07/09	36	421.86	99	412.01	396.00	-63	19,177	-0.33%
2018/07/06	15.2	408.02	237	397.29	410.00	-221.9	18,816	-1.18%	大賣/鉅額交易
2018/07/05	18	441.08	49	443.12	418.00	-31	18,552	-0.17%
2018/07/04	49	447.73	30	446.93	451.50	19	18,560	0.10%
2018/07/03	26	463.65	19	465.61	450.00	7	18,296	0.04%
2018/07/02	14	434.68	17	447.53	458.50	-3	17,979	-0.02%
2018/06/29	86	413.58	18	411.03	417.00	68	17,729	0.38%
2018/06/28	11	383.77	15	382.80	390.00	-4	17,478	-0.02%
2018/06/27	16	376.53	13	379.15	372.50	3	17,477	0.02%
2018/06/26	3	334.83	6	341.33	358.50	-3	17,256	-0.02%
2018/06/25	4	325.38	1	324.50	326.00	3	17,216	0.02%
2018/06/22	5	335.80	6	330.92	320.50	-1	17,293	-0.01%
2018/06/21	9	360.06	90	358.70	350.00	-81	17,171	-0.47%
2018/06/20	226	365.49	112	355.38	357.00	114	17,200	0.66%	大買/大賣/鉅額交易
2018/06/19	3	402.94	5	402.60	394.00	-2	17,286	-0.01%
2018/06/15	86	400.10	139	413.54	411.00	-53	17,344	-0.31%	大賣/
2018/06/14	6	400.56	6	405.50	394.00	0	17,317	0.00%
2018/06/13	10	404.10	7	400.86	405.00	3	17,391	0.02%
2018/06/12	15	410.66	13	408.15	407.00	2	17,416	0.01%
2018/06/11	117	419.71	11.3	419.53	414.50	105.7	17,489	0.60%	大買/鉅額交易
2018/06/08	5	411.00	10	412.15	407.50	-5	17,540	-0.03%
2018/06/07	32.2	409.91	116	412.48	415.50	-83.8	17,441	-0.48%	大賣/
2018/06/06	72	376.94	133	387.88	390.50	-61	17,153	-0.36%	大賣/
2018/06/05	26	366.10	24	362.90	355.00	2	16,994	0.01%
2018/06/04	6	383.67	110	384.75	378.00	-104	16,800	-0.62%	大賣/鉅額交易
2018/06/01	12.2	381.26	12.2	380.16	378.00	0	16,659	0.00%
2018/05/31	23	388.67	21	388.88	387.50	2	16,539	0.01%
2018/05/30	113	370.96	12	369.46	385.00	101	15,925	0.63%	大買/鉅額交易
2018/05/29	19	367.05	22.7	370.17	366.50	-3.7	15,659	-0.02%
2018/05/28	12	362.63	10	365.50	373.50	2	15,466	0.01%
2018/05/25	22	329.82	17	332.91	340.00	5	15,140	0.03%
2018/05/24	21.1	297.73	24	301.00	314.00	-2.9	14,818	-0.02%
2018/05/23	72	312.40	216	341.53	306.00	-144	14,468	-1.00%	大賣/鉅額交易
2018/05/22	24	332.69	31	329.08	340.00	-7	13,948	-0.05%
2018/05/21	3	294.67	5.1	302.50	309.50	-2.1	13,624	-0.02%
2018/05/18	36	285.50	33	296.62	281.50	3	13,546	0.02%
2018/05/17	33	281.50	2	281.50	281.50	31	13,469	0.23%
2018/05/16	2	316.00	174.3	313.04	312.50	-172.3	13,429	-1.28%	大賣/鉅額交易
2018/05/15	6	297.00	118	298.36	312.50	-112	13,411	-0.84%	大賣/鉅額交易
2018/05/14	3	281.00	9.3	284.18	284.50	-6.3	13,411	-0.05%
2018/05/11	4	267.00	6.5	268.36	259.00	-2.5	13,396	-0.02%
2018/05/10	31	250.27	5	254.70	261.00	26	13,388	0.19%
2018/05/09	24	247.31	13	243.77	246.00	11	13,324	0.08%
2018/05/08	9	231.22	2	231.00	232.00	7	13,264	0.05%
2018/05/07	9	238.61	3	244.67	249.50	6	13,232	0.05%
2018/05/04	20	231.70	18	230.17	227.00	2	12,909	0.02%
2018/05/03	20	209.45	15	215.87	225.00	5	12,582	0.04%
2018/05/02	13	198.62	26	201.85	206.00	-13	12,074	-0.11%
2018/04/30	29	189.38	15	187.30	187.50	14	11,809	0.12%
2018/04/27	5	184.50	13	185.00	188.00	-8	11,518	-0.07%
2018/04/26	7	174.79	10	173.95	171.00	-3	11,358	-0.03%
2018/04/25	17	175.41	11	173.09	168.00	6	11,272	0.05%
2018/04/24	17	181.68	6	182.17	172.00	11	11,178	0.10%
2018/04/23	5	179.60	17	178.85	180.00	-12	10,937	-0.11%
2018/04/20	22	171.89	26	175.50	164.00	-4	10,913	-0.04%
2018/04/19	55	178.85	476	175.82	181.00	-421	10,651	-3.95%	大賣/鉅額交易
2018/04/18	35	159.50	19	161.39	169.00	16	10,175	0.16%
2018/04/17	26	153.29	22	154.82	157.50	4	9,912	0.04%
2018/04/16	6	143.17	105	136.27	145.50	-99	9,297	-1.06%	大賣/
2018/04/13	3	131.50	55	131.05	132.50	-52	9,036	-0.58%
2018/04/12	6	129.08	6	129.17	128.00	0	8,959	0.00%
2018/04/11	5	131.80	158	134.73	129.00	-153	8,959	-1.71%	大賣/鉅額交易
2018/04/10	7	126.64	8	127.81	129.50	-1	8,925	-0.01%
2018/04/09	1	119.00	3	120.17	122.00	-2	8,811	-0.02%
2018/04/03	1	119.50	1	119.00	120.00	0	8,832	0.00%
2018/04/02	6	122.42	13	122.50	121.50	-7	8,763	-0.08%
2018/03/31	1	120.50	3	120.33	120.00	-2	8,657	-0.02%
2018/03/30	5	122.90	5.1	120.46	119.00	-0.1	8,711	0.00%
2018/03/29	4	117.38	5	116.60	118.50	-1	8,524	-0.01%
2018/03/28	25.1	114.92	21	115.45	115.00	4.1	8,432	0.05%
2018/03/27	2	118.50	8	114.81	119.50	-6	8,394	-0.07%
2018/03/26	7	110.93	2	112.00	111.00	5	8,231	0.06%
2018/03/23	26	116.37	2	118.00	112.50	24	8,240	0.29%
2018/03/22	27	121.13	166	123.29	119.50	-139	8,166	-1.70%	大賣/鉅額交易
2018/03/21	3	112.33	3	112.83	112.50	0	7,858	0.00%
2018/03/20	6	111.50	311	113.06	109.50	-305	7,735	-3.94%	大賣/鉅額交易
2018/03/19	4	108.75	6	109.33	110.00	-2	7,620	-0.03%
2018/03/16	1	106.00	7	106.86	105.00	-6	7,456	-0.08%
2018/03/15	7	103.07	313	101.96	106.00	-306	7,295	-4.19%	大賣/鉅額交易
2018/03/14	1	97.50	6	97.82	98.50	-5	7,094	-0.07%
2018/03/13	1	94.70	2	95.85	96.00	-1	6,960	-0.01%
2018/03/12	0	0.00	2	94.50	95.40	-2	6,943	-0.03%
2018/03/09	7	93.29	26	93.15	93.00	-19	6,918	-0.27%
2018/03/08	6	93.85	10	94.32	94.00	-4	6,952	-0.06%
2018/03/07	9	93.89	6	93.62	93.10	3	6,963	0.04%
2018/03/06	2	95.75	8	95.88	95.10	-6	6,992	-0.09%
2018/03/05	21	93.70	12	94.08	93.80	9	6,990	0.13%
2018/03/02	68	90.21	9	90.47	91.10	59	6,972	0.85%
2018/03/01	2	86.65	5	89.38	89.90	-3	6,982	-0.04%
2018/02/27	55	88.92	2	86.40	86.40	53	7,003	0.76%
2018/02/26	101	85.29	433	85.54	87.50	-332	7,019	-4.73%	大買/大賣/鉅額交易
2018/02/23	7	86.29	4	84.93	83.30	3	6,937	0.04%
2018/02/22	2	85.15	3	85.37	85.70	-1	6,866	-0.01%
2018/02/21	2	87.30	82	86.92	86.40	-80	6,865	-1.17%
2018/02/12	309	84.52	3	83.50	83.60	306	6,864	4.46%	大買/鉅額交易
2018/02/09	3	83.20	4	83.15	84.20	-1	6,924	-0.01%
2018/02/08	6	88.38	30	90.12	88.00	-24	6,952	-0.35%
2018/02/07	5	90.94	14	91.50	89.20	-9	6,924	-0.13%
2018/02/06	43	88.36	3	88.80	87.30	40	6,841	0.58%
2018/02/05	12	92.99	20	93.50	96.20	-8	6,701	-0.12%
2018/02/02	11	98.87	13	96.59	95.80	-2	6,646	-0.03%
2018/02/01	42	97.94	2	97.85	98.00	40	6,548	0.61%
2018/01/31	0	0.00	1	98.30	98.30	-1	6,512	-0.02%
2018/01/30	7	96.70	7	97.50	97.50	0	6,446	0.00%
2018/01/29	13	95.84	32	97.26	98.00	-19	6,372	-0.30%
2018/01/26	109	92.14	7	91.73	92.20	102	6,257	1.63%	大買/鉅額交易
2018/01/25	37	95.58	2	95.40	95.40	35	6,086	0.58%
2018/01/24	131	98.11	12	98.30	98.30	119	6,071	1.96%	大買/鉅額交易
2018/01/23	152	102.85	6	102.17	100.00	146	5,920	2.47%	大買/鉅額交易
2018/01/22	4	105.00	52	107.20	108.50	-48	5,765	-0.83%
2018/01/19	10	102.95	19	102.29	103.00	-9	5,632	-0.16%
2018/01/18	0	0.00	2	102.25	103.00	-2	5,541	-0.04%
2018/01/17	0	0.00	191	94.63	96.40	-191	5,378	-3.55%	大賣/鉅額交易
2018/01/16	23	95.80	1	97.50	96.30	22	5,247	0.42%
2018/01/15	27	97.37	1	98.70	96.60	26	5,072	0.51%
2018/01/12	9	100.83	273	101.58	101.00	-264	4,902	-5.38%	大賣/鉅額交易
2018/01/11	167	103.88	2	105.50	102.50	165	4,819	3.42%	大買/鉅額交易
2018/01/10	0	0.00	4	103.75	105.00	-4	4,689	-0.09%
2018/01/09	102	109.27	2	109.50	109.00	100	4,688	2.13%	大買/
2018/01/08	1	114.00	2	113.00	110.00	-1	4,666	-0.02%
2018/01/05	3	116.67	4	115.63	116.00	-1	4,630	-0.02%
2018/01/04	9	114.44	8	116.00	117.00	1	4,571	0.02%
2018/01/03	1	106.50	2	111.25	111.50	-1	4,456	-0.02%
2018/01/02	6	101.98	1	103.50	101.50	5	4,329	0.12%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－24天前

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

臺銀證券券商分點個股進出
臺銀證券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

臺銀證券 券商分點個股進出 臺銀證券 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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析