雙鴻 (3324)-中國信託券商分點個股進出

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

雙鴻

(3324)

可現股當沖

股價
701
漲跌
▲1
漲幅
+0.14%
成交量
7,752張
產業
上櫃其他電子類股
926人加入追蹤

立即追蹤
本地時間:14:30(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

雙鴻 (3324)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/22	23.2	735.80	66.2	736.77	700.00	-43.1	10,242	-0.42%
2024/04/19	12.4	777.41	16	770.36	777.00	-3.6	10,115	-0.04%
2024/04/18	14.8	808.23	12.1	807.26	803.00	2.8	10,016	0.03%
2024/04/17	33.1	780.64	27.5	787.51	799.00	5.7	9,910	0.06%
2024/04/16	33.3	736.33	48.1	740.37	740.00	-14.8	9,805	-0.15%
2024/04/15	53.2	788.28	44.1	785.36	776.00	9.1	9,696	0.09%
2024/04/12	33.4	773.04	31	770.62	772.00	2.4	9,555	0.03%
2024/04/11	51	780.99	47.3	773.11	757.00	3.6	9,445	0.04%
2024/04/10	20.5	843.79	32.4	825.46	809.00	-11.9	9,247	-0.13%
2024/04/09	30.3	850.17	36.8	850.88	865.00	-6.6	9,125	-0.07%
2024/04/08	33.8	825.29	31.1	831.20	860.00	2.7	9,015	0.03%
2024/04/03	37.1	771.86	18.5	759.13	796.00	18.5	8,955	0.21%
2024/04/02	79.3	738.05	39.1	735.69	730.00	40.2	8,798	0.46%
2024/04/01	23.3	708.26	23.6	712.71	723.00	-0.3	8,657	0.00%
2024/03/29	23.1	680.74	23.2	682.33	689.00	-0.1	8,521	0.00%
2024/03/28	17.2	659.67	17.2	664.40	659.00	0	8,401	0.00%
2024/03/27	14.2	667.32	9.7	667.64	680.00	4.5	8,334	0.05%
2024/03/26	16.9	679.60	38.5	671.08	666.00	-21.5	8,257	-0.26%
2024/03/25	19	712.69	24.1	707.57	698.00	-5.1	8,150	-0.06%
2024/03/22	147.1	712.70	38.3	712.09	702.00	108.8	8,129	1.34%	大買/鉅額交易
2024/03/21	18.1	697.89	21.4	691.65	696.00	-3.3	8,034	-0.04%
2024/03/20	23.4	684.59	78.1	677.35	667.00	-54.7	7,922	-0.69%
2024/03/19	26.6	700.06	41.2	689.96	655.00	-14.6	7,808	-0.19%
2024/03/18	30.2	702.45	19.2	703.38	724.00	11.1	7,651	0.14%
2024/03/15	56.4	693.15	33.1	683.99	670.00	23.3	7,494	0.31%
2024/03/14	37.9	635.79	123.1	641.21	662.00	-85.2	7,251	-1.17%	大賣/
2024/03/13	47.5	705.97	70.1	698.49	677.00	-22.6	6,979	-0.32%
2024/03/12	275.1	663.15	23.4	669.21	690.00	251.7	6,704	3.75%	大買/鉅額交易
2024/03/11	6	609.69	17.9	614.38	628.00	-11.9	6,504	-0.18%
2024/03/08	52.6	582.53	53.3	579.29	571.00	-0.7	6,374	-0.01%
2024/03/07	174.9	593.59	79.8	593.59	591.00	95.1	6,179	1.54%	大買/
2024/03/06	33.2	608.22	145.4	620.22	628.00	-112.2	5,830	-1.92%	大賣/鉅額交易
2024/03/05	107.1	584.38	9	576.11	571.00	98.1	5,655	1.74%	大買/
2024/03/04	32.1	571.72	25.1	570.28	572.00	7	5,561	0.13%
2024/03/01	46.3	547.85	48.2	553.77	559.00	-1.9	5,465	-0.03%
2024/02/29	39.4	516.28	18.6	516.97	534.00	20.9	5,314	0.39%
2024/02/27	38.5	481.53	11.3	481.69	496.00	27.3	5,161	0.53%
2024/02/26	4.3	463.09	7.2	462.44	470.00	-2.9	5,072	-0.06%
2024/02/23	7.3	467.38	9	463.01	457.50	-1.7	5,054	-0.03%
2024/02/22	18.1	462.98	38.1	466.63	467.00	-20	5,050	-0.40%
2024/02/21	9	447.40	7	450.57	445.00	2	5,032	0.04%
2024/02/20	10.2	442.44	25	433.19	447.50	-14.8	5,035	-0.29%
2024/02/19	5.2	445.52	11.2	445.11	441.50	-6	5,163	-0.12%
2024/02/16	56.7	453.88	40	444.86	447.00	16.7	5,231	0.32%
2024/02/15	36	456.30	24.1	461.94	469.00	11.9	5,141	0.23%
2024/02/05	66.3	433.05	37.3	426.12	426.50	29	5,021	0.58%
2024/02/02	11	410.55	76.9	421.32	425.00	-65.9	4,886	-1.35%
2024/02/01	16.1	385.00	13.3	387.24	386.50	2.8	4,795	0.06%
2024/01/31	20.5	380.28	7	380.07	376.50	13.5	4,829	0.28%
2024/01/30	48.2	394.04	66.3	392.02	392.50	-18	4,771	-0.38%
2024/01/29	12	373.71	22.3	376.91	374.00	-10.3	4,522	-0.23%
2024/01/26	13.2	359.93	9	362.05	356.00	4.2	4,441	0.09%
2024/01/25	13	374.31	8	372.25	370.00	5	4,442	0.11%
2024/01/24	5	370.70	10	371.50	372.00	-5	4,416	-0.11%
2024/01/23	21.3	379.86	5.4	376.93	375.00	15.8	4,437	0.36%
2024/01/22	52.2	370.62	67.4	379.86	386.00	-15.2	4,404	-0.34%
2024/01/19	10.1	350.38	14	353.25	357.50	-3.9	4,275	-0.09%
2024/01/18	10	345.55	16	344.93	348.00	-6	4,251	-0.14%
2024/01/17	57	345.66	8	346.38	342.00	49	4,253	1.15%
2024/01/16	0	338.50	0.2	338.11	338.50	-0.2	4,244	0.00%
2024/01/15	19	332.00	0.1	330.50	336.00	18.9	4,248	0.44%
2024/01/12	2	331.81	10.1	335.10	333.00	-8	4,300	-0.19%
2024/01/11	5	326.80	2	329.50	331.50	3	4,306	0.07%
2024/01/10	2	321.00	1	320.59	321.50	1	4,351	0.02%
2024/01/09	2	321.01	1	319.10	318.50	1	4,407	0.02%
2024/01/08	1.1	323.93	0	0.00	324.50	1.1	4,429	0.02%
2024/01/05	1.1	326.99	2	331.00	323.00	-0.9	4,474	-0.02%
2024/01/04	9.1	330.87	2	328.75	332.00	7.1	4,496	0.16%
2024/01/03	1.1	339.64	5	340.21	337.50	-3.9	4,532	-0.09%
2024/01/02	3.1	354.68	1	344.50	344.50	2.1	4,576	0.04%
2023/12/29	18.1	351.48	10.1	351.52	352.50	8	4,609	0.17%
2023/12/28	23	349.48	26	347.92	347.00	-3	4,574	-0.07%
2023/12/27	25.1	347.68	8	341.06	350.50	17.1	4,624	0.37%
2023/12/26	5	341.71	4	343.25	343.50	1	4,687	0.02%
2023/12/25	2	345.49	11	345.91	346.00	-9	4,807	-0.19%
2023/12/22	11.1	347.11	1	339.74	339.00	10.1	4,867	0.21%
2023/12/21	8.1	340.44	8	338.75	343.00	0.1	4,968	0.00%
2023/12/20	6	339.00	4	341.76	342.50	2	5,036	0.04%
2023/12/19	4	335.25	11	338.32	335.50	-7	5,124	-0.14%
2023/12/18	15	339.30	6	341.74	342.50	9	5,184	0.17%
2023/12/15	2	333.51	0	0.00	332.50	2	5,294	0.04%
2023/12/14	37	343.03	0	0.00	339.00	37	5,393	0.69%
2023/12/12	5	342.50	1	338.00	343.00	4	5,646	0.07%
2023/12/11	4	343.50	10	347.35	343.00	-6	5,828	-0.10%
2023/12/08	12.2	343.46	3.6	343.17	341.00	8.6	5,891	0.15%
2023/12/07	4.1	348.93	4	347.13	346.00	0.1	5,949	0.00%
2023/12/06	57.2	351.47	4	351.00	349.00	53.1	6,029	0.88%
2023/12/05	2	342.01	3	338.83	340.50	-1	6,176	-0.02%
2023/12/04	3.1	357.38	64.1	352.31	346.00	-61	6,284	-0.97%
2023/12/01	8	358.81	1	359.00	356.50	7	6,467	0.11%
2023/11/30	1	363.00	3	366.00	366.00	-2	6,629	-0.03%
2023/11/29	14	362.39	6	362.42	363.00	8	6,739	0.12%
2023/11/28	12.1	355.04	10	354.45	362.00	2.1	6,763	0.03%
2023/11/27	11.1	355.07	18	356.95	350.00	-7	6,769	-0.10%
2023/11/24	8	372.37	8	372.25	370.50	0	6,746	0.00%
2023/11/22	5.1	380.82	15	381.23	379.50	-9.9	6,703	-0.15%
2023/11/21	7	379.64	18	377.41	386.50	-11	6,736	-0.16%
2023/11/20	48.1	363.12	10	362.45	376.00	38.1	6,861	0.56%
2023/11/17	13	342.96	24.1	345.12	350.00	-11.1	6,775	-0.16%
2023/11/16	87	342.25	70.3	342.71	347.50	16.7	6,796	0.25%
2023/11/15	51.3	342.10	27	334.85	333.00	24.3	6,740	0.36%
2023/11/14	3	333.33	21	334.19	336.00	-18	6,785	-0.27%
2023/11/13	3	329.33	12	331.00	331.00	-9	6,885	-0.13%
2023/11/10	14	329.68	6.1	329.75	330.00	7.9	6,911	0.11%
2023/11/09	9	332.22	18.1	332.69	334.00	-9.1	6,959	-0.13%
2023/11/08	30	326.52	29	327.40	330.00	1	6,941	0.01%
2023/11/07	0	0.00	7.1	315.04	316.50	-7.1	6,835	-0.10%
2023/11/06	17	309.88	20	308.52	313.00	-3	6,946	-0.04%
2023/11/03	4	297.38	7	296.71	297.00	-3	7,100	-0.04%
2023/11/02	10	296.00	12	293.50	297.50	-2	7,387	-0.03%
2023/11/01	3.1	282.74	2	283.50	283.50	1.1	7,517	0.01%
2023/10/31	6.6	289.54	3.2	290.12	284.50	3.4	7,648	0.04%
2023/10/30	16.1	297.15	13	295.08	297.50	3.1	7,790	0.04%
2023/10/27	27.1	300.60	18	299.69	297.00	9.1	7,908	0.11%
2023/10/26	3	314.00	1	313.50	309.00	2	8,293	0.02%
2023/10/25	10	313.15	9	315.56	314.00	1	8,352	0.01%
2023/10/24	17	304.18	12	307.79	312.00	5	8,414	0.06%
2023/10/23	4	306.50	2	305.54	300.50	2	8,413	0.02%
2023/10/20	5	308.07	3	306.33	310.00	2	8,668	0.02%
2023/10/19	11	303.32	9	303.18	308.50	2	8,905	0.02%
2023/10/18	8	300.05	19.3	300.62	298.50	-11.3	9,100	-0.12%
2023/10/17	11	315.86	10.1	317.83	310.50	1	9,134	0.01%
2023/10/16	6	313.75	5.1	316.09	320.50	0.9	9,131	0.01%
2023/10/13	19	322.29	161.1	319.77	317.50	-142.1	9,165	-1.55%	大賣/鉅額交易
2023/10/12	7	325.93	11	325.73	330.00	-4	9,150	-0.04%
2023/10/11	10	323.40	10	322.35	318.00	0	9,180	0.00%
2023/10/06	5	328.20	23.3	327.35	326.00	-18.3	9,272	-0.20%
2023/10/05	8.3	328.24	13.1	330.87	331.00	-4.8	9,353	-0.05%
2023/10/04	7.1	318.14	6.1	315.12	321.00	1	9,347	0.01%
2023/10/03	7.1	327.72	3.7	325.44	322.50	3.5	9,362	0.04%
2023/10/02	17.1	330.42	13	331.50	330.00	4.1	9,380	0.04%
2023/09/28	12.6	318.99	18.2	321.22	319.00	-5.7	9,358	-0.06%
2023/09/27	8	316.81	6	315.83	318.00	2	9,285	0.02%
2023/09/26	15	318.70	17.4	320.04	315.50	-2.4	9,325	-0.03%
2023/09/25	9.1	311.50	8	311.19	312.50	1.1	9,206	0.01%
2023/09/22	10.2	308.67	10	308.50	310.00	0.2	9,217	0.00%
2023/09/21	22	303.07	22.5	302.12	308.50	-0.5	9,109	-0.01%
2023/09/20	15.2	305.52	16.1	310.11	302.50	-0.9	9,014	-0.01%
2023/09/19	15.1	312.98	11.1	311.96	309.00	4	8,987	0.04%
2023/09/18	11.4	319.92	152	317.85	311.00	-140.7	8,904	-1.58%	大賣/鉅額交易
2023/09/15	9.5	342.73	16.3	339.89	344.00	-6.9	8,798	-0.08%
2023/09/14	21.4	334.31	20.6	334.19	343.00	0.8	8,747	0.01%
2023/09/13	8.1	310.67	6	310.51	317.50	2	8,606	0.02%
2023/09/12	12.3	314.22	13	312.61	309.50	-0.7	8,622	-0.01%
2023/09/11	65	316.88	12.1	316.19	314.00	52.9	8,627	0.61%
2023/09/08	74.1	332.15	20.1	332.28	326.50	54	8,549	0.63%
2023/09/07	14	333.75	20.1	334.38	340.00	-6.1	8,477	-0.07%
2023/09/06	15.1	323.70	38.2	324.27	336.00	-23.1	8,392	-0.28%
2023/09/05	19	316.05	16.2	316.92	320.00	2.9	8,294	0.03%
2023/09/04	2.2	296.74	6.1	298.20	306.00	-4	8,180	-0.05%
2023/09/01	5	285.10	6	286.25	287.00	-1	8,142	-0.01%
2023/08/31	1	283.50	2	279.00	286.00	-1	8,224	-0.01%
2023/08/30	0	0.00	1	291.50	283.50	-1	8,329	-0.01%
2023/08/29	3	286.00	3	286.17	285.00	0	8,547	0.00%
2023/08/28	0	293.00	5.1	286.32	286.50	-5.1	8,552	-0.06%
2023/08/25	6	299.58	11.1	297.15	294.50	-5.1	8,532	-0.06%
2023/08/24	35.3	315.98	22.5	313.42	308.50	12.7	8,511	0.15%
2023/08/23	8	307.06	4	307.85	305.00	4	8,381	0.05%
2023/08/22	10.3	310.70	3	310.67	309.00	7.3	8,528	0.09%
2023/08/21	16.5	310.21	28.9	310.06	307.00	-12.4	8,646	-0.14%
2023/08/18	13.1	307.90	52.3	305.82	302.00	-39.2	8,549	-0.46%
2023/08/17	39.9	308.50	28.2	302.43	312.50	11.8	8,447	0.14%
2023/08/16	7.1	289.26	39.6	292.07	294.00	-32.5	8,366	-0.39%
2023/08/15	14	286.32	10.1	285.06	284.00	4	8,430	0.05%
2023/08/14	6.1	275.67	8	273.26	275.00	-2	8,459	-0.02%
2023/08/11	7.3	279.15	24.1	277.01	277.50	-16.8	8,515	-0.20%
2023/08/10	15.2	277.66	24.2	282.48	273.00	-9	8,514	-0.11%
2023/08/09	22.7	307.67	68	300.91	298.00	-45.4	8,517	-0.53%
2023/08/08	42.6	304.51	45.2	307.53	311.50	-2.6	8,360	-0.03%
2023/08/07	11	289.25	11.4	292.62	299.00	-0.4	8,127	0.00%
2023/08/04	5.2	266.34	3	263.83	272.00	2.2	8,034	0.03%
2023/08/02	7.7	270.97	18.4	262.00	257.50	-10.7	8,062	-0.13%
2023/08/01	19.6	285.75	16.3	282.80	280.00	3.3	8,060	0.04%
2023/07/31	34.5	323.65	36	325.47	288.50	-1.5	8,114	-0.02%
2023/07/28	10	306.75	9.1	309.34	312.50	0.9	7,714	0.01%
2023/07/27	46.2	311.09	8	306.75	304.00	38.2	7,707	0.50%
2023/07/26	20.1	305.93	22	307.89	307.00	-1.9	7,676	-0.02%
2023/07/25	56.7	320.47	51.7	324.06	305.00	5	7,744	0.06%
2023/07/24	51.5	324.74	19.4	324.08	338.00	32.1	7,613	0.42%
2023/07/21	50	302.48	37.1	300.70	307.50	12.9	7,361	0.18%
2023/07/20	10.1	290.84	8	286.88	288.00	2.1	7,198	0.03%
2023/07/19	5.1	287.05	15.1	286.66	283.50	-10.1	7,122	-0.14%
2023/07/18	16.2	297.15	19.2	288.87	293.00	-3	7,143	-0.04%
2023/07/17	4.7	293.30	16.2	293.30	295.50	-11.5	7,117	-0.16%
2023/07/14	4	296.75	1	295.50	300.00	3	7,105	0.04%
2023/07/13	30.7	311.53	71	305.10	297.00	-40.3	7,188	-0.56%
2023/07/12	21.2	297.67	20.2	296.24	296.50	1	7,056	0.01%
2023/07/11	18.5	282.16	5	281.40	278.50	13.5	6,952	0.19%
2023/07/10	7	282.36	7	280.71	278.50	0	6,933	0.00%
2023/07/07	5.3	287.82	4.2	287.91	282.00	1.1	6,950	0.02%
2023/07/06	23.4	301.88	15	301.10	296.50	8.4	7,025	0.12%
2023/07/05	7.1	318.92	17	317.03	314.50	-9.9	7,083	-0.14%
2023/07/04	25	327.10	38.4	321.42	323.50	-13.4	7,113	-0.19%
2023/07/03	3	304.33	11	318.86	319.50	-8	7,094	-0.11%
2023/06/30	13.1	286.85	11.3	288.41	297.00	1.8	7,073	0.03%
2023/06/29	55	282.85	4	283.88	281.00	51	7,092	0.72%
2023/06/28	20.1	278.50	11	275.05	275.00	9.1	7,299	0.12%
2023/06/27	17	288.12	11	286.18	276.50	6	7,409	0.08%
2023/06/26	11	294.82	10	295.30	296.00	1	7,420	0.01%
2023/06/21	11	293.18	4	292.38	292.50	7	7,421	0.09%
2023/06/20	6	293.92	21	295.12	294.50	-15	7,438	-0.20%
2023/06/19	16	285.63	2	286.25	286.50	14	7,596	0.18%
2023/06/16	31.1	291.72	35	292.91	291.50	-3.9	7,634	-0.05%
2023/06/15	41	299.91	16	298.06	300.50	25	7,574	0.33%
2023/06/14	6	291.17	4	292.25	291.00	2	7,464	0.03%
2023/06/13	14	294.21	8.1	294.05	295.00	5.9	7,416	0.08%
2023/06/12	8.3	294.62	11	294.64	291.00	-2.7	7,295	-0.04%
2023/06/09	15.3	295.40	28.2	299.07	298.50	-12.9	7,232	-0.18%
2023/06/08	21.1	286.74	3	290.00	286.00	18.1	7,114	0.25%
2023/06/07	41	290.55	0.2	292.27	295.00	40.8	7,039	0.58%
2023/06/06	8	285.19	4	286.00	285.00	4	6,961	0.06%
2023/06/05	21	276.76	4	279.75	280.00	17	6,833	0.25%
2023/06/02	7.6	285.63	15.5	286.32	285.50	-7.9	6,687	-0.12%
2023/06/01	1.1	269.15	11	270.00	269.00	-9.9	6,453	-0.15%
2023/05/31	5.1	275.50	3.4	269.82	270.00	1.8	6,407	0.03%
2023/05/30	3.2	269.43	8	269.94	271.50	-4.8	6,360	-0.08%
2023/05/29	15.2	278.21	4	275.89	273.50	11.2	6,295	0.18%
2023/05/26	11.1	276.98	26	275.69	279.00	-14.9	6,199	-0.24%
2023/05/25	21	269.24	36.1	266.55	274.00	-15.1	5,998	-0.25%
2023/05/24	8	250.06	4	246.00	252.00	4	5,802	0.07%
2023/05/23	17	252.18	4	251.88	249.00	13	5,767	0.23%
2023/05/22	18.2	255.94	3	257.33	252.50	15.2	5,704	0.27%
2023/05/19	70	257.62	10	259.90	262.50	60	5,627	1.07%
2023/05/18	14	255.46	60.6	251.67	258.00	-46.6	5,509	-0.85%
2023/05/17	38	247.89	26	246.83	248.50	12	5,441	0.22%
2023/05/16	24	234.56	20.2	234.37	238.00	3.9	5,372	0.07%
2023/05/15	21.2	237.18	20	237.23	231.50	1.2	5,272	0.02%
2023/05/12	10	246.85	2	247.00	248.50	8	5,121	0.16%
2023/05/11	14	249.29	21.1	248.98	247.00	-7.1	5,028	-0.14%
2023/05/10	13.1	250.19	25	251.46	251.00	-11.9	4,957	-0.24%
2023/05/09	57.1	248.30	26.1	248.61	255.50	31	4,880	0.63%
2023/05/08	23.1	243.76	90.3	240.71	250.00	-67.2	4,692	-1.43%
2023/05/05	98	241.72	22	245.39	240.50	76	4,491	1.69%
2023/05/04	44	239.03	22.3	236.85	235.50	21.7	4,259	0.51%
2023/05/03	5.2	240.31	52.2	241.61	233.50	-47	4,119	-1.14%
2023/05/02	50.4	250.03	12	250.42	249.00	38.4	4,015	0.96%
2023/04/28	31.2	248.11	23	249.24	248.00	8.2	3,927	0.21%
2023/04/27	43	237.18	19	244.60	249.00	24	3,765	0.64%
2023/04/26	2	229.75	1.5	229.24	229.00	0.5	3,599	0.01%
2023/04/25	4.5	228.16	14	230.57	226.50	-9.5	3,537	-0.27%
2023/04/24	10	236.65	10	237.10	237.00	0	3,459	0.00%
2023/04/21	9	231.67	24	232.35	231.50	-15	3,416	-0.44%
2023/04/20	11	241.50	25	239.36	239.00	-14	3,318	-0.42%
2023/04/19	3	246.66	1	245.50	243.00	2	3,255	0.06%
2023/04/18	58.1	253.60	35	244.69	249.00	23.1	3,217	0.72%
2023/04/17	0.1	250.92	0	0.00	251.00	0.1	3,050	0.00%
2023/04/14	2	251.00	4.1	250.22	247.50	-2.1	3,005	-0.07%
2023/04/13	2	248.52	4	248.50	249.00	-2	2,949	-0.07%
2023/04/12	11.1	253.02	8.1	252.62	254.50	3	2,866	0.10%
2023/04/11	71.6	245.71	71.1	249.23	250.00	0.5	2,760	0.02%
2023/04/10	10	240.75	25	235.22	245.00	-15	2,591	-0.58%
2023/04/07	4	228.25	5	226.63	230.00	-1	2,418	-0.04%
2023/04/06	29	224.98	12	223.88	226.00	17	2,317	0.73%
2023/03/31	17	220.29	15.7	218.96	220.50	1.4	2,209	0.06%
2023/03/30	4	223.49	16.1	222.40	222.00	-12.1	2,176	-0.55%
2023/03/29	285.6	222.16	139.2	219.27	216.00	146.4	2,063	7.10%	大買/大賣/鉅額交易
2023/03/28	33.6	211.94	96.2	212.39	209.00	-62.6	1,846	-3.39%
2023/03/27	120	203.80	87.6	206.20	213.50	32.4	1,714	1.89%	大買/
2023/03/24	64.1	193.33	14	192.68	194.50	50.1	1,618	3.09%
2023/03/23	6.1	192.40	24	190.25	192.00	-18	1,607	-1.12%
2023/03/22	45.6	188.99	73.1	187.65	192.00	-27.5	1,608	-1.71%
2023/03/21	40	174.85	46	176.97	178.50	-6	1,387	-0.43%
2023/03/20	26	168.65	14	167.29	168.50	12	1,293	0.93%
2023/03/17	7	159.79	2	159.75	160.50	5	1,249	0.40%
2023/03/16	2	156.75	1	156.50	156.00	1	1,262	0.08%
2023/03/15	0.5	162.00	6	159.33	158.00	-5.5	1,292	-0.43%
2023/03/14	2	159.25	0	0.00	159.00	2	1,312	0.15%
2023/03/13	4	154.00	10	155.95	159.00	-6	1,340	-0.45%
2023/03/10	8	159.25	5	159.90	159.50	3	1,339	0.22%
2023/03/09	3	162.67	9	163.94	163.50	-6	1,371	-0.44%
2023/03/08	0.5	167.00	6	165.92	167.50	-5.5	1,386	-0.40%
2023/03/07	6	167.33	15	167.13	166.50	-9	1,398	-0.64%
2023/03/06	11	165.50	3	164.83	165.50	8	1,401	0.57%
2023/03/03	8	162.50	0	0.00	162.00	8	1,423	0.56%
2023/03/02	0	0.00	5	160.50	160.00	-5	1,450	-0.34%
2023/02/24	9	162.50	3	161.67	161.00	6	1,553	0.39%
2023/02/23	29	159.02	1	159.00	159.00	28	1,589	1.76%
2023/02/22	2	158.75	24.2	159.92	159.00	-22.2	1,616	-1.37%
2023/02/21	0	0.00	53	167.09	165.00	-53	1,605	-3.30%
2023/02/20	4	169.88	1	168.50	168.00	3	1,602	0.19%
2023/02/17	4	169.00	0	0.00	170.50	4	1,612	0.25%
2023/02/16	6	169.58	10.1	169.60	170.50	-4.1	1,622	-0.25%
2023/02/15	5	169.10	47	169.57	168.00	-42	1,623	-2.59%
2023/02/14	17	167.18	5	168.00	169.50	12	1,573	0.76%
2023/02/13	2	159.00	0	0.00	158.00	2	1,513	0.13%
2023/02/10	6	158.67	0	0.00	157.50	6	1,527	0.39%
2023/02/09	10	163.00	0	0.00	161.00	10	1,547	0.65%
2023/02/08	17.2	163.70	69.1	163.81	163.50	-51.9	1,539	-3.37%
2023/02/07	59.3	164.96	4	162.75	165.00	55.3	1,534	3.61%
2023/02/06	26	160.58	1.4	162.21	163.00	24.6	1,518	1.62%
2023/02/03	1	161.00	0	0.00	159.00	1	1,510	0.07%
2023/02/02	3	159.00	4	158.50	160.50	-1	1,509	-0.07%
2023/02/01	0	0.00	3	156.67	158.00	-3	1,513	-0.20%
2023/01/31	9	154.56	2	155.00	155.00	7	1,510	0.46%
2023/01/30	0	0.00	1	153.50	151.00	-1	1,507	-0.07%
2023/01/17	0	0.00	1	149.50	149.50	-1	1,507	-0.07%
2023/01/13	1	150.00	0	0.00	147.50	1	1,526	0.07%
2023/01/11	0.5	154.50	2	153.50	153.50	-1.5	1,554	-0.10%
2023/01/10	2	154.50	0	0.00	153.50	2	1,577	0.13%
2023/01/09	2	153.00	7	152.93	153.50	-5	1,602	-0.31%
2023/01/06	1	148.50	16	149.97	149.50	-15	1,612	-0.93%
2023/01/05	2	152.00	2	153.50	150.50	0	1,630	0.00%
2023/01/04	2	151.00	1	153.00	150.00	1	1,665	0.06%
2022/12/30	5	150.00	1	148.50	148.00	4	1,786	0.22%
2022/12/29	7	143.71	7	146.64	147.50	0	1,851	0.00%
2022/12/28	1	146.50	0	0.00	145.00	1	1,900	0.05%
2022/12/27	0	0.00	5	151.00	149.50	-5	1,972	-0.25%
2022/12/26	0	0.00	2	148.50	148.50	-2	2,003	-0.10%
2022/12/23	1	150.50	1	151.00	151.00	0	2,030	0.00%
2022/12/22	1	152.00	2	152.75	152.00	-1	2,055	-0.05%
2022/12/20	3	150.17	1	154.00	147.50	2	2,112	0.09%
2022/12/19	0	0.00	1	157.00	155.50	-1	2,125	-0.05%
2022/12/16	8	159.81	14	161.07	158.50	-6	2,141	-0.28%
2022/12/15	23	165.17	10	165.95	167.00	13	2,125	0.61%
2022/12/14	11	161.05	4.2	162.23	163.50	6.8	2,132	0.32%
2022/12/12	0	0.00	2	155.00	154.00	-2	2,117	-0.09%
2022/12/06	0	0.00	3	155.00	157.50	-3	2,173	-0.14%
2022/12/05	1	161.50	0	0.00	159.00	1	2,206	0.05%
2022/12/02	5	158.40	0	0.00	156.50	5	2,192	0.23%
2022/12/01	1.1	156.50	2	157.76	158.00	-0.9	2,189	-0.04%
2022/11/30	2	154.00	9.2	153.86	155.50	-7.2	2,181	-0.33%
2022/11/29	2	151.75	0.1	150.50	150.00	1.9	2,181	0.09%
2022/11/28	2.7	152.00	7	150.93	150.50	-4.4	2,203	-0.20%
2022/11/25	3.5	156.00	3	154.17	152.50	0.5	2,222	0.02%
2022/11/24	0	0.00	15	152.93	153.00	-15	2,179	-0.69%
2022/11/23	16	151.72	12	152.04	152.00	4	2,156	0.19%
2022/11/22	7	150.00	2	150.75	152.50	5	2,134	0.23%
2022/11/21	2	152.00	8	152.25	152.00	-6	2,108	-0.28%
2022/11/18	0	146.50	13	147.88	147.00	-13	2,075	-0.63%
2022/11/17	5	143.50	3	142.00	143.50	2	2,052	0.10%
2022/11/16	6	140.67	2	140.25	140.50	4	2,086	0.19%
2022/11/15	1	140.00	9	140.00	141.50	-8	2,105	-0.38%
2022/11/14	11	137.05	0	0.00	136.50	11	2,119	0.52%
2022/11/11	13.1	139.92	3	139.83	139.00	10.1	2,147	0.47%
2022/11/09	12	135.04	0	0.00	135.00	12	2,209	0.54%
2022/11/07	0.1	132.00	1.2	130.33	131.00	-1.1	2,295	-0.05%
2022/11/04	1	127.00	0	0.00	127.00	1	2,376	0.04%
2022/11/03	1	124.50	1	127.00	127.00	0	2,437	0.00%
2022/11/01	10	124.50	11	123.45	124.00	-1	2,567	-0.04%
2022/10/31	0	0.00	1	119.50	120.00	-1	2,689	-0.04%
2022/10/28	2	119.25	1	119.50	117.00	1	2,821	0.04%
2022/10/27	10	121.00	11	120.45	122.00	-1	2,878	-0.03%
2022/10/26	3	119.50	3	118.00	118.00	0	2,907	0.00%
2022/10/25	10	120.50	10	120.50	120.00	0	2,916	0.00%
2022/10/24	1	122.50	0	0.00	119.00	1	2,940	0.03%
2022/10/19	2	123.50	3	122.67	122.00	-1	3,061	-0.03%
2022/10/18	3	121.67	2	122.00	122.00	1	3,099	0.03%
2022/10/17	7	113.93	5	114.50	118.00	2	3,126	0.06%
2022/10/14	0	0.00	1	121.50	120.00	-1	3,154	-0.03%
2022/10/13	1.2	117.95	0	0.00	117.00	1.2	3,177	0.04%
2022/10/12	1	124.00	2	122.74	122.00	-1	3,179	-0.03%
2022/10/11	20.2	123.33	13	123.00	120.50	7.2	3,191	0.22%
2022/10/07	3	135.33	2	137.00	133.50	1	3,167	0.03%
2022/10/06	10	137.65	4	137.00	137.00	6	3,213	0.19%
2022/10/05	4	144.00	4	145.50	144.00	0	3,183	0.00%
2022/10/04	3	137.33	3	140.33	142.50	0	3,175	0.00%
2022/10/03	1	139.50	0	0.00	139.50	1	3,163	0.03%
2022/09/30	0	0.00	2	139.25	142.00	-2	3,316	-0.06%
2022/09/29	1	138.00	1	137.00	137.00	0	3,532	0.00%
2022/09/28	6.1	141.39	21	140.71	135.50	-14.9	3,633	-0.41%
2022/09/27	17	147.44	10	146.50	147.00	7	3,643	0.19%
2022/09/26	12.1	149.53	5	149.60	147.00	7.1	3,639	0.19%
2022/09/23	19	162.11	1	159.00	157.50	18	3,654	0.49%
2022/09/22	7	163.93	2.2	163.55	163.50	4.8	3,656	0.13%
2022/09/21	7	161.86	8	162.31	161.50	-1	3,653	-0.03%
2022/09/20	5	165.60	7	165.93	165.00	-2	3,622	-0.06%
2022/09/19	0	0.00	2	159.50	159.50	-2	3,574	-0.06%
2022/09/16	5	161.70	3	166.50	157.50	2	3,611	0.06%
2022/09/15	64	165.77	4	165.75	165.00	60	3,628	1.65%
2022/09/14	1	161.50	3.2	161.73	163.50	-2.2	3,691	-0.06%
2022/09/13	1	160.00	5	160.50	160.00	-4	3,693	-0.11%
2022/09/12	10	158.90	15	158.87	158.50	-5	3,738	-0.13%
2022/09/08	10	153.00	14	151.46	150.50	-4	3,846	-0.10%
2022/09/07	0	0.00	2	150.00	150.50	-2	4,072	-0.05%
2022/09/06	20	148.50	66	149.98	150.50	-46	4,284	-1.07%
2022/09/05	3	153.00	4	154.63	151.50	-1	4,407	-0.02%
2022/09/02	0	0.00	4	155.38	157.00	-4	4,402	-0.09%
2022/09/01	1.5	150.67	0	0.00	150.50	1.5	4,398	0.03%
2022/08/31	1	155.00	0	0.00	155.00	1	4,450	0.02%
2022/08/29	3	152.00	0	0.00	151.50	3	4,491	0.07%
2022/08/26	0.1	158.00	0	0.00	157.00	0.1	4,493	0.00%
2022/08/25	5	157.50	1	157.00	156.50	4	4,566	0.09%
2022/08/24	6.1	155.51	2	155.00	155.00	4.1	4,639	0.09%
2022/08/23	8.5	155.09	1	154.00	154.00	7.5	4,664	0.16%
2022/08/22	13.1	161.92	6	161.92	159.00	7.1	4,683	0.15%
2022/08/19	13.1	160.77	1	160.50	159.00	12.1	4,722	0.26%
2022/08/18	6	158.00	5	159.20	158.50	1	4,719	0.02%
2022/08/17	25	159.32	4	156.63	155.00	21	4,755	0.44%
2022/08/16	9.1	156.95	11	156.82	157.00	-1.9	4,778	-0.04%
2022/08/15	1.5	157.50	1	158.50	157.00	0.5	4,796	0.01%
2022/08/12	8	155.12	8	155.31	155.00	0	4,886	0.00%
2022/08/11	19.2	155.85	44	160.23	154.00	-24.9	5,019	-0.50%
2022/08/10	16	161.59	2	164.50	159.00	14	5,053	0.28%
2022/08/09	23	165.59	25	167.78	167.00	-2	5,030	-0.04%
2022/08/08	9	166.61	13	167.65	169.00	-4	4,993	-0.08%
2022/08/05	15	164.17	23	163.91	164.00	-8	4,934	-0.16%
2022/08/04	42	153.74	38	155.45	154.00	4	4,813	0.08%
2022/08/03	8.1	164.94	2	164.75	165.00	6.1	4,682	0.13%
2022/08/02	21	169.71	2	170.75	170.50	19	4,617	0.41%
2022/08/01	1	175.00	0	0.00	175.00	1	4,601	0.02%
2022/07/29	2	173.50	21	174.79	176.50	-19	4,597	-0.41%
2022/07/28	21	167.40	6	169.50	172.00	15	4,578	0.33%
2022/07/27	1	172.00	1	174.00	177.50	0	4,498	0.00%
2022/07/26	0	0.00	36	172.56	172.00	-36	4,465	-0.81%
2022/07/25	0	0.00	16.2	171.51	176.00	-16.2	4,468	-0.36%
2022/07/22	1.1	174.00	1	174.00	174.00	0.1	4,426	0.00%
2022/07/21	0	0.00	0	177.00	177.00	0	4,418	0.00%
2022/07/20	18	172.31	24	171.08	170.50	-6	4,388	-0.14%
2022/07/19	1	169.50	1	170.50	170.50	0	4,395	0.00%
2022/07/18	1	167.50	13	170.27	171.50	-12	4,388	-0.27%
2022/07/15	5.1	165.62	5	166.60	168.00	0.1	4,345	0.00%
2022/07/14	4	164.75	12	165.08	168.00	-8	4,295	-0.19%
2022/07/13	0.5	156.47	0	0.00	155.50	0.5	4,218	0.01%
2022/07/12	4	152.25	5	153.40	152.50	-1	4,206	-0.02%
2022/07/11	9	155.39	9	157.17	158.00	0	4,189	0.00%
2022/07/08	27	154.61	33	156.30	157.00	-6	4,137	-0.15%
2022/07/07	41	141.23	44.1	136.96	150.00	-3.1	3,978	-0.08%
2022/07/06	14.1	139.35	3	138.83	137.50	11.1	3,752	0.30%
2022/07/05	17	153.44	2	154.75	152.50	15	3,691	0.41%
2022/07/04	1	155.50	3	151.50	156.50	-2	3,646	-0.05%
2022/07/01	22	157.45	8	150.81	150.50	14	3,640	0.38%
2022/06/30	32	162.66	0	0.00	159.00	32	3,598	0.89%
2022/06/29	3	167.00	79.5	168.68	168.50	-76.5	3,581	-2.14%
2022/06/28	0.1	169.50	1.1	169.27	169.00	-1	3,563	-0.03%
2022/06/27	1	176.50	1	177.00	174.50	0	3,570	0.00%
2022/06/24	4	174.25	1	176.00	170.00	3	3,556	0.08%
2022/06/23	6.1	176.50	3	177.49	178.00	3	3,507	0.09%
2022/06/22	25	180.66	26.3	177.11	175.50	-1.3	3,496	-0.04%
2022/06/21	9	176.50	10	177.80	181.00	-1	3,453	-0.03%
2022/06/20	17	175.74	26	175.62	173.50	-9	3,472	-0.26%
2022/06/17	13.2	174.30	24.4	171.72	177.50	-11.3	3,483	-0.32%
2022/06/16	65.2	176.76	68	180.84	169.00	-2.8	3,422	-0.08%
2022/06/15	97.5	189.62	113.1	186.62	184.50	-15.6	3,200	-0.49%	大賣/
2022/06/14	40.5	182.43	26.1	190.57	194.50	14.4	3,046	0.47%
2022/06/13	50.1	180.67	6	179.33	178.00	44.1	2,941	1.50%
2022/06/10	23	178.22	26	176.77	179.50	-3	2,975	-0.10%
2022/06/09	11	177.18	16	176.63	179.50	-5	2,972	-0.17%
2022/06/08	2.1	186.95	1	185.00	185.00	1.1	2,907	0.04%
2022/06/07	8	188.19	13	187.54	187.50	-5	2,928	-0.17%
2022/06/06	5	184.10	2	184.50	185.00	3	2,993	0.10%
2022/06/02	11	189.00	57	191.25	187.50	-46	3,048	-1.51%
2022/06/01	6	189.67	38	188.14	190.00	-32	3,040	-1.05%
2022/05/31	2	182.25	61	182.68	184.50	-59	3,011	-1.96%
2022/05/30	3	182.17	6	184.08	186.00	-3	3,048	-0.10%
2022/05/27	24	178.25	13	176.38	176.00	11	3,029	0.36%
2022/05/26	2	177.00	5	176.40	178.00	-3	3,010	-0.10%
2022/05/25	41	180.95	52	180.39	180.00	-11	3,117	-0.35%
2022/05/24	28	180.50	10	175.70	175.00	18	3,202	0.56%
2022/05/23	4	184.75	7.1	184.01	183.50	-3.1	3,211	-0.10%
2022/05/20	110	188.66	57	190.35	189.50	53	3,211	1.65%	大買/
2022/05/19	74	181.92	189	179.79	185.00	-115	3,114	-3.69%	大賣/鉅額交易
2022/05/18	76	173.55	21	178.07	176.50	55	3,053	1.80%
2022/05/17	9	167.06	8	164.75	168.50	1	3,055	0.03%
2022/05/16	41	156.74	4	157.63	157.00	37	3,130	1.18%
2022/05/13	4	151.00	2	152.25	152.00	2	3,231	0.06%
2022/05/12	5	156.30	1	155.00	154.00	4	3,246	0.12%
2022/05/11	3	160.33	3	162.50	163.50	0	3,267	0.00%
2022/05/10	1	161.00	1	160.50	161.00	0	3,310	0.00%
2022/05/09	1	162.00	1	158.00	161.50	0	3,402	0.00%
2022/05/06	7	163.29	3	164.17	164.00	4	3,482	0.11%
2022/05/05	2	170.75	3	169.83	170.50	-1	3,647	-0.03%
2022/05/04	2	166.75	0	0.00	165.50	2	3,743	0.05%
2022/05/03	1	166.50	0	0.00	166.50	1	3,761	0.03%
2022/04/29	1	167.50	2	170.00	167.00	-1	3,782	-0.03%
2022/04/28	1	162.00	0	0.00	163.00	1	3,806	0.03%
2022/04/27	4	160.75	4	160.13	163.00	0	3,816	0.00%
2022/04/26	1	160.00	1	160.00	160.00	0	3,819	0.00%
2022/04/25	3.1	164.38	0	0.00	162.00	3.1	3,880	0.08%
2022/04/22	12.1	173.92	2	174.00	174.50	10.1	3,882	0.26%
2022/04/21	6	177.00	60	177.20	176.50	-54	3,909	-1.38%
2022/04/19	1	180.00	0	0.00	179.00	1	3,972	0.03%
2022/04/18	4	183.00	5.1	184.70	182.50	-1.1	4,035	-0.03%
2022/04/15	3	178.67	5	177.30	177.50	-2	4,090	-0.05%
2022/04/13	9.1	184.49	1	188.50	184.00	8.1	4,326	0.19%
2022/04/12	2	187.25	1	186.50	188.00	1	4,313	0.02%
2022/04/11	25.1	191.63	2	184.50	186.50	23.1	4,343	0.53%
2022/04/08	8.1	194.44	8	196.88	198.00	0.1	4,282	0.00%
2022/04/07	17.2	198.23	2	203.75	194.50	15.2	4,267	0.36%
2022/04/06	13	201.73	0	0.00	203.00	13	4,265	0.30%
2022/04/01	1	203.00	6	208.15	207.00	-5	4,270	-0.12%
2022/03/31	2	205.00	2.2	207.95	205.00	-0.2	4,273	0.00%
2022/03/30	4	207.38	6	210.42	206.50	-2	4,280	-0.05%
2022/03/29	0.1	206.00	4	206.88	207.50	-3.9	4,268	-0.09%
2022/03/28	4	204.75	0	0.00	204.00	4	4,287	0.09%
2022/03/25	14	205.35	18	204.00	205.50	-4	4,312	-0.09%
2022/03/24	22	206.55	32	207.50	209.00	-10	4,278	-0.23%
2022/03/23	50	210.96	17.1	211.54	214.00	32.9	4,256	0.77%
2022/03/22	15.3	200.76	7	201.57	199.50	8.3	4,211	0.20%
2022/03/21	20.2	208.57	34	206.69	206.50	-13.8	4,149	-0.33%
2022/03/18	6	216.50	8.2	218.11	219.50	-2.2	4,094	-0.05%
2022/03/17	50.1	220.95	9	221.28	220.00	41.1	4,092	1.00%
2022/03/16	5	209.40	14.2	215.20	215.00	-9.2	4,101	-0.22%
2022/03/15	25.2	208.89	8	207.38	203.50	17.2	4,103	0.42%
2022/03/14	1	215.00	1	221.00	222.00	0	4,174	0.00%
2022/03/11	1	218.50	20	217.50	216.00	-19	4,174	-0.46%
2022/03/10	21.2	220.53	2	219.00	219.50	19.2	4,191	0.46%
2022/03/09	2	213.75	1	215.50	215.00	1	4,158	0.02%
2022/03/08	6	220.58	17	220.44	210.50	-11	4,101	-0.27%
2022/03/07	1	218.50	3	221.33	218.50	-2	4,043	-0.05%
2022/03/04	4	237.13	10	234.50	232.00	-6	4,012	-0.15%
2022/03/03	29	241.60	28.1	238.99	239.50	0.9	3,991	0.02%
2022/03/02	14	245.96	34.1	244.37	246.50	-20.1	3,922	-0.51%
2022/03/01	10.1	252.72	40	252.28	251.50	-29.9	3,885	-0.77%
2022/02/25	41	259.91	36	260.36	255.50	5	3,878	0.13%
2022/02/24	43	256.10	29.1	254.50	253.50	13.9	3,760	0.37%
2022/02/23	52	249.08	33.2	248.02	252.00	18.8	3,654	0.51%
2022/02/22	20	240.35	59	238.65	238.00	-39	3,603	-1.08%
2022/02/21	14	244.29	15	244.10	243.00	-1	3,561	-0.03%
2022/02/18	40	250.59	44.3	249.65	250.00	-4.2	3,541	-0.12%
2022/02/17	59	246.79	46	244.21	243.00	13	3,446	0.38%
2022/02/16	29	243.36	27	243.46	242.50	2	3,318	0.06%
2022/02/15	64	238.27	52	239.94	240.00	12	3,273	0.37%
2022/02/14	37	229.04	66	230.31	231.00	-29	3,181	-0.91%
2022/02/11	12	229.46	22	230.77	229.50	-10	3,140	-0.32%
2022/02/10	15.1	229.33	24	229.83	230.00	-8.9	3,109	-0.29%
2022/02/09	49	233.34	21.1	235.50	236.50	28	3,063	0.91%
2022/02/08	33	233.98	33.1	232.82	237.00	-0.1	2,958	0.00%
2022/02/07	98	227.86	46	231.66	232.50	52	2,860	1.82%
2022/01/26	18.1	211.70	49.1	215.61	218.00	-31.1	2,677	-1.16%
2022/01/25	5.1	204.49	0.3	203.50	202.50	4.8	2,573	0.19%
2022/01/24	2	211.00	0	0.00	209.50	2	2,556	0.08%
2022/01/21	7	215.43	39	215.41	209.00	-32	2,534	-1.26%
2022/01/20	0	0.00	27.2	220.74	221.00	-27.2	2,483	-1.10%
2022/01/19	8	222.69	6	221.33	220.00	2	2,465	0.08%
2022/01/18	20.1	222.01	14	221.75	224.00	6.1	2,425	0.25%
2022/01/17	32	222.08	7	222.71	224.00	25	2,336	1.07%
2022/01/14	4	216.63	11	217.86	219.50	-7	2,298	-0.30%
2022/01/13	14.1	216.89	9.1	216.83	217.00	5	2,261	0.22%
2022/01/12	20	217.48	18	219.75	220.50	2	2,222	0.09%
2022/01/11	14.1	218.50	14	217.29	217.00	0.1	2,177	0.00%
2022/01/10	20	216.78	16	221.25	224.00	4	2,102	0.19%
2022/01/07	59	211.76	21.3	216.70	219.50	37.7	2,018	1.87%
2022/01/06	4.3	206.85	18	210.75	212.50	-13.7	1,838	-0.75%
2022/01/04	13	207.62	25	207.08	205.00	-12	1,731	-0.69%
2022/01/03	0	0.00	3	202.00	203.00	-3	1,680	-0.18%
2021/12/30	20	200.75	10	200.50	202.00	10	1,674	0.60%
2021/12/29	0	0.00	2.2	199.41	202.00	-2.2	1,675	-0.13%
2021/12/28	1.3	198.20	2	200.00	198.00	-0.8	1,663	-0.05%
2021/12/27	7	204.50	0	0.00	202.00	7	1,654	0.42%
2021/12/24	0.1	203.00	10	204.00	202.50	-9.9	1,648	-0.60%
2021/12/23	45	203.16	6	203.00	203.00	39	1,634	2.39%
2021/12/22	2	203.50	4	203.88	203.50	-2	1,626	-0.12%
2021/12/21	0	0.00	12	198.75	200.50	-12	1,607	-0.75%
2021/12/20	2	193.25	0	0.00	193.00	2	1,593	0.13%
2021/12/17	13	194.42	5	194.00	193.00	8	1,626	0.49%
2021/12/16	12	198.79	6	197.33	200.50	6	1,595	0.38%
2021/12/15	6	198.83	2	198.50	196.50	4	1,567	0.26%
2021/12/14	3	200.50	12	197.00	197.00	-9	1,552	-0.58%
2021/12/13	1	196.00	3.5	197.07	196.00	-2.5	1,510	-0.17%
2021/12/10	7	200.00	3.5	197.35	194.50	3.5	1,499	0.23%
2021/12/09	26	203.46	5	202.00	202.50	21	1,420	1.48%
2021/12/08	3	206.33	53.2	201.94	203.00	-50.2	1,371	-3.66%
2021/12/07	3	193.17	4	193.50	194.50	-1	1,239	-0.08%
2021/12/06	3	194.00	10.1	195.24	193.50	-7.1	1,210	-0.59%
2021/12/02	13	193.58	4	189.50	189.50	9	1,265	0.71%
2021/12/01	11	190.82	16	193.00	193.00	-5	1,277	-0.39%
2021/11/30	51.7	191.75	5.1	192.10	191.50	46.6	1,288	3.61%
2021/11/29	0	0.00	7.6	187.68	188.50	-7.6	1,325	-0.57%
2021/11/26	2	181.00	0	0.00	180.00	2	1,427	0.14%
2021/11/25	4	189.25	1	187.50	187.00	3	1,414	0.21%
2021/11/24	13	187.15	6.3	188.32	184.50	6.8	1,394	0.48%
2021/11/23	64	184.94	16.8	184.48	185.00	47.3	1,348	3.50%
2021/11/22	19.7	184.37	12.1	184.90	186.00	7.7	1,320	0.58%
2021/11/19	11	180.64	4	178.00	178.00	7	1,289	0.54%
2021/11/18	2	179.00	9	177.17	176.00	-7	1,274	-0.55%
2021/11/17	2.5	177.00	14	177.43	179.00	-11.5	1,264	-0.91%
2021/11/16	14	173.75	4	173.50	173.00	10	1,231	0.81%
2021/11/15	2	171.25	8	172.19	169.00	-6	1,206	-0.50%
2021/11/12	14.2	173.03	7	173.29	171.00	7.2	1,200	0.60%
2021/11/11	2	168.50	3.1	169.48	168.00	-1.1	1,148	-0.10%
2021/11/10	4	162.75	1	162.50	162.50	3	1,138	0.26%
2021/11/09	0.1	160.00	2	157.00	159.00	-1.9	1,135	-0.17%
2021/11/08	4	158.25	0	0.00	157.50	4	1,131	0.35%
2021/11/04	0	0.00	1	161.50	161.00	-1	1,157	-0.09%
2021/11/03	1	160.00	0	0.00	160.00	1	1,171	0.09%
2021/11/02	1	159.50	0	0.00	158.50	1	1,175	0.09%
2021/11/01	0	0.00	4	163.00	163.50	-4	1,201	-0.33%
2021/10/29	1	159.50	0	0.00	159.50	1	1,230	0.08%
2021/10/28	0	159.00	0	0.00	158.50	0	1,228	0.00%
2021/10/26	1	159.00	0	0.00	158.50	1	1,223	0.08%
2021/10/25	2	163.00	2	162.50	161.50	0	1,219	0.00%
2021/10/22	0	0.00	2	163.50	163.00	-2	1,231	-0.16%
2021/10/21	0	0.00	1.1	165.50	160.50	-1.1	1,232	-0.09%
2021/10/19	0	0.00	0.1	161.00	162.00	-0.1	1,262	-0.01%
2021/10/15	2	160.50	1	161.50	159.50	1	1,376	0.07%
2021/10/14	1	158.00	0.1	158.00	156.50	0.9	1,392	0.06%
2021/10/13	0.1	158.50	0.1	157.50	158.00	0.1	1,400	0.00%
2021/10/08	1	162.50	0	0.00	162.00	1	1,414	0.07%
2021/10/05	0.1	158.00	0	0.00	158.50	0.1	1,498	0.00%
2021/10/01	0.1	161.50	0	0.00	161.00	0.1	1,533	0.01%
2021/09/29	2	162.50	0	0.00	164.50	2	1,579	0.13%
2021/09/28	3	167.00	0	0.00	166.00	3	1,604	0.19%
2021/09/27	1	172.50	0	0.00	172.00	1	1,612	0.06%
2021/09/24	0	0.00	3	177.00	177.00	-3	1,612	-0.19%
2021/09/23	0	0.00	1.1	171.41	170.00	-1.1	1,594	-0.07%
2021/09/22	1	167.00	1	169.50	166.50	0	1,630	0.00%
2021/09/17	0	0.00	1.1	164.50	168.00	-1.1	1,656	-0.06%
2021/09/15	2	163.50	1	165.00	164.00	1	1,726	0.06%
2021/09/14	1	168.50	0	0.00	168.50	1	1,782	0.06%
2021/09/13	2	169.00	1	171.50	169.00	1	1,927	0.05%
2021/09/10	0	0.00	1	167.00	168.00	-1	2,124	-0.05%
2021/09/09	2	164.25	3	163.50	164.50	-1	2,289	-0.04%
2021/09/08	4.1	161.61	0	0.00	158.00	4.1	2,290	0.18%
2021/09/07	7.1	169.61	30	169.95	164.50	-22.9	2,274	-1.01%
2021/09/06	39	191.23	21	185.29	181.50	18	2,207	0.82%
2021/09/03	4	187.38	3	189.50	187.00	1	2,160	0.05%
2021/09/02	20	188.43	58	185.41	189.00	-38	2,132	-1.78%
2021/09/01	107	183.41	68.9	183.55	186.50	38.1	2,037	1.87%	大買/
2021/08/31	0	0.00	2	172.25	172.50	-2	1,911	-0.10%
2021/08/30	1	169.50	0	0.00	169.00	1	1,951	0.05%
2021/08/27	2	167.75	24	168.79	167.00	-22	1,970	-1.12%
2021/08/26	2	171.00	0	0.00	169.00	2	1,981	0.10%
2021/08/25	6.8	175.41	8	175.94	173.00	-1.2	2,010	-0.06%
2021/08/24	1	169.50	2	170.00	176.50	-1	2,029	-0.05%
2021/08/23	25	158.00	1	159.50	161.00	24	2,084	1.15%
2021/08/20	1	157.00	3	156.83	156.00	-2	2,098	-0.10%
2021/08/18	1	151.50	1	155.00	157.00	0	2,104	0.00%
2021/08/17	0	0.00	2	154.00	151.00	-2	2,123	-0.09%
2021/08/16	2	153.75	38	154.96	152.00	-36	2,122	-1.70%
2021/08/13	1	163.50	24	162.00	161.00	-23	2,140	-1.07%
2021/08/12	1	169.00	0	0.00	169.00	1	2,146	0.05%
2021/08/11	3	168.33	0.1	167.00	167.00	2.9	2,169	0.14%
2021/08/10	0	0.00	1	176.00	173.00	-1	2,186	-0.05%
2021/08/09	2	181.50	0	0.00	179.00	2	2,213	0.09%
2021/08/06	1	185.50	0.1	187.00	187.00	1	2,238	0.04%
2021/08/05	12.1	188.89	1	191.50	188.50	11.1	2,269	0.49%
2021/08/04	1	191.50	5	187.70	190.00	-4	2,297	-0.17%
2021/08/03	0	0.00	6	182.67	182.00	-6	2,311	-0.26%
2021/07/30	1	179.50	18	180.22	178.50	-17	2,366	-0.72%
2021/07/28	1	179.00	1	180.00	179.50	0	2,386	0.00%
2021/07/27	1	185.50	10	185.00	184.00	-9	2,423	-0.37%
2021/07/26	2	185.75	2	188.50	188.00	0	2,448	0.00%
2021/07/23	4.1	189.13	4	187.38	186.50	0.1	2,467	0.00%
2021/07/22	18	185.11	17	186.56	186.00	1	2,489	0.04%
2021/07/21	50.2	188.65	51	186.70	184.00	-0.9	2,490	-0.03%
2021/07/20	2	180.50	1	184.50	180.00	1	2,415	0.04%
2021/07/19	2	180.75	0	0.00	180.50	2	2,425	0.08%
2021/07/16	1	184.00	10	185.00	183.50	-9	2,470	-0.36%
2021/07/14	0	0.00	1	184.37	184.00	-1	2,481	-0.04%
2021/07/13	2	181.27	1	180.50	179.00	1	2,464	0.04%
2021/07/12	1	185.00	2	185.00	183.50	-1	2,465	-0.04%
2021/07/09	3	189.17	0	0.00	188.50	3	2,444	0.12%
2021/07/08	18	194.39	26	194.62	192.00	-8	2,466	-0.32%
2021/07/07	50	190.07	63	191.79	192.00	-13	2,444	-0.53%
2021/07/05	3.1	188.18	32	187.81	187.00	-28.9	2,424	-1.19%
2021/07/02	2	187.00	3	187.98	187.50	-1	2,409	-0.04%
2021/07/01	1	186.00	27	185.93	185.00	-26	2,405	-1.08%
2021/06/30	2	188.00	0.2	188.50	188.00	1.8	2,400	0.08%
2021/06/29	10	189.00	12.2	191.39	190.50	-2.2	2,391	-0.09%
2021/06/28	12	192.17	1	194.00	192.00	11	2,381	0.46%
2021/06/25	9.2	194.54	1	196.50	196.00	8.2	2,385	0.34%
2021/06/24	5	197.50	7	199.64	199.50	-2	2,348	-0.09%
2021/06/23	61.1	196.04	9.4	196.72	198.00	51.8	2,334	2.22%
2021/06/22	39	207.67	22.6	204.47	199.50	16.4	2,278	0.72%
2021/06/21	104.1	200.08	47	199.33	206.00	57.1	2,132	2.68%	大買/
2021/06/18	18	186.89	29.1	192.22	195.00	-11.1	1,939	-0.57%
2021/06/17	10	176.25	2	176.50	177.50	8	1,780	0.45%
2021/06/16	9	176.72	0	0.00	174.00	9	1,777	0.51%
2021/06/15	1	175.50	2	178.25	178.50	-1	1,792	-0.06%
2021/06/10	11	174.59	2	175.25	175.00	9	1,808	0.50%
2021/06/09	1	172.50	2	172.50	172.50	-1	1,801	-0.06%
2021/06/08	3.1	176.51	0.2	177.10	174.50	2.9	1,808	0.16%
2021/06/07	8.2	176.35	9.2	176.07	176.50	-1	1,802	-0.06%
2021/06/04	0	0.00	1	170.50	170.00	-1	1,767	-0.06%
2021/06/03	0	0.00	1	170.50	170.50	-1	1,763	-0.06%
2021/06/02	1.3	171.15	0.2	171.50	170.00	1.1	1,757	0.06%
2021/06/01	19	176.84	1	178.50	175.50	18	1,730	1.04%
2021/05/31	10.2	177.94	1	176.50	177.00	9.2	1,687	0.54%
2021/05/28	1	162.50	0.2	162.00	167.00	0.8	1,614	0.05%
2021/05/27	0	0.00	2	160.25	160.50	-2	1,620	-0.12%
2021/05/26	0	0.00	1.3	159.69	160.00	-1.3	1,747	-0.07%
2021/05/25	0.2	160.00	0	0.00	161.00	0.2	1,757	0.01%
2021/05/24	0	0.00	3.1	160.71	160.50	-3.1	1,745	-0.18%
2021/05/21	2	158.50	7.1	156.32	158.50	-5.1	1,751	-0.29%
2021/05/20	1.1	147.45	0	0.00	148.00	1.1	1,744	0.06%
2021/05/19	2	149.50	2.1	151.07	152.00	-0.1	1,774	-0.01%
2021/05/18	3	144.83	4.2	143.99	149.50	-1.2	1,769	-0.07%
2021/05/17	2.2	137.30	2	140.50	136.00	0.2	1,767	0.01%
2021/05/14	8.4	151.92	0	0.00	149.50	8.4	1,764	0.47%
2021/05/13	2	154.00	2	154.25	154.00	0	1,764	0.00%
2021/05/12	3.1	150.60	3	155.50	146.00	0.1	1,744	0.01%
2021/05/11	9.4	156.83	4	154.25	152.00	5.4	1,704	0.32%
2021/05/10	1.1	170.81	4	169.25	167.50	-2.9	1,683	-0.17%
2021/05/07	4	180.63	1.1	179.04	179.00	2.9	1,682	0.17%
2021/05/06	0.1	172.00	1	174.00	172.50	-0.9	1,687	-0.05%
2021/05/05	3.1	171.23	12	172.50	171.00	-8.9	1,693	-0.53%
2021/05/04	1.2	168.87	12.8	170.22	170.50	-11.7	1,708	-0.68%
2021/05/03	2.3	173.76	2.1	174.28	175.50	0.2	1,712	0.01%
2021/04/29	0.1	185.00	1.2	183.35	183.00	-1.1	1,737	-0.07%
2021/04/28	2.4	183.34	44.1	183.32	181.50	-41.7	1,766	-2.36%
2021/04/27	2	188.75	1.2	189.00	188.00	0.8	1,839	0.04%
2021/04/26	8.3	192.90	0	0.00	191.50	8.3	1,921	0.43%
2021/04/23	0.4	193.91	5.1	193.31	194.50	-4.7	1,980	-0.24%
2021/04/22	13.5	193.81	7.5	195.23	190.00	6	2,091	0.29%
2021/04/21	4.2	200.33	2	200.75	200.00	2.2	2,256	0.10%
2021/04/20	1	203.00	0	0.00	203.00	1	2,459	0.04%
2021/04/19	2	204.00	2	202.25	203.50	0	2,733	0.00%
2021/04/16	1.2	202.46	10	203.25	203.00	-8.9	2,781	-0.32%
2021/04/15	1.2	205.79	0.1	207.50	205.00	1.1	2,834	0.04%
2021/04/14	4.6	208.11	1	206.00	208.00	3.6	2,825	0.13%
2021/04/13	0.2	214.25	1	215.00	212.00	-0.8	2,825	-0.03%
2021/04/12	1.4	213.86	0	0.00	212.50	1.4	2,861	0.05%
2021/04/09	1.4	214.17	0	0.00	214.00	1.4	2,856	0.05%
2021/04/08	2.2	216.14	0	0.00	215.50	2.2	2,848	0.08%
2021/04/07	3	213.33	1	213.50	213.50	2	2,843	0.07%
2021/04/06	4	216.88	0	0.00	214.00	4	2,837	0.14%
2021/04/01	0.1	218.00	0	0.00	216.50	0.1	2,836	0.00%
2021/03/31	11.2	219.06	4	224.00	220.00	7.2	2,835	0.25%
2021/03/30	11	216.68	13	219.23	220.00	-2	2,823	-0.07%
2021/03/29	0	0.00	1	215.00	214.50	-1	2,805	-0.04%
2021/03/26	1	212.01	0	0.00	213.50	1	2,806	0.04%
2021/03/25	1	212.50	1	213.50	212.50	0	2,807	0.00%
2021/03/23	1	214.50	0.2	215.50	213.00	0.8	2,819	0.03%
2021/03/22	0	0.00	3	214.33	213.00	-3	2,831	-0.11%
2021/03/18	1	217.50	12	215.25	213.50	-11	2,849	-0.39%
2021/03/17	1	212.50	2	216.75	217.00	-1	2,897	-0.03%
2021/03/16	0	0.00	11	213.00	212.50	-11	2,902	-0.38%
2021/03/15	0	0.00	5.2	213.02	213.50	-5.2	2,956	-0.18%
2021/03/12	1	214.00	1	212.50	212.50	0	2,979	0.00%
2021/03/11	0	0.00	1	216.50	214.00	-1	3,013	-0.03%
2021/03/10	7	212.50	14	211.96	211.00	-7	3,087	-0.23%
2021/03/09	2	212.00	0	0.00	211.50	2	3,193	0.06%
2021/03/05	3	217.50	21	218.40	217.50	-18	3,300	-0.55%
2021/03/04	5	220.20	3	218.00	218.00	2	3,315	0.06%
2021/03/03	0	0.00	1	221.00	222.00	-1	3,326	-0.03%
2021/03/02	1	218.50	2	223.50	218.50	-1	3,350	-0.03%
2021/02/26	20.1	226.18	34	224.22	220.50	-13.9	3,384	-0.41%
2021/02/25	13	216.46	0	0.00	216.00	13	3,304	0.39%
2021/02/24	2.1	219.04	7.3	220.99	217.00	-5.3	3,335	-0.16%
2021/02/23	6.1	218.15	2.1	219.39	219.50	4	3,365	0.12%
2021/02/22	7.1	222.73	11	223.50	223.00	-3.9	3,382	-0.12%
2021/02/19	24.2	227.92	2.1	226.81	226.50	22.1	3,438	0.64%
2021/02/18	10.1	221.87	1	221.50	221.50	9.1	3,597	0.25%
2021/02/17	4	219.63	1.1	221.60	220.50	3	3,687	0.08%
2021/02/05	4	217.38	5	217.00	216.50	-1	3,886	-0.03%
2021/02/04	0	0.00	1	215.50	214.50	-1	4,296	-0.02%
2021/02/03	1.1	210.00	0	0.00	210.00	1.1	4,359	0.02%
2021/02/01	1	207.00	9	210.33	208.50	-8	4,431	-0.18%
2021/01/29	4	214.63	20.2	216.50	212.00	-16.2	4,472	-0.36%
2021/01/28	20	219.50	40	216.71	215.00	-20	4,518	-0.44%
2021/01/27	1	218.00	1	220.00	217.50	0	4,549	0.00%
2021/01/26	7	218.57	1	217.50	219.00	6	4,553	0.13%
2021/01/25	0	0.00	9	218.78	222.00	-9	4,537	-0.20%
2021/01/22	16	223.38	24.1	227.85	222.00	-8.1	4,495	-0.18%
2021/01/21	7.1	228.43	3	229.83	226.50	4.1	4,463	0.09%
2021/01/20	21.1	230.80	39.2	231.48	224.00	-18.1	4,410	-0.41%
2021/01/19	23	243.74	37.1	244.53	238.50	-14.1	4,296	-0.33%
2021/01/18	7.2	246.36	38	241.29	245.00	-30.8	4,223	-0.73%
2021/01/15	11.2	242.62	28	245.09	244.50	-16.8	4,180	-0.40%
2021/01/14	20	247.13	70.1	247.98	245.00	-50.1	4,081	-1.23%
2021/01/13	17.2	240.20	63.3	239.73	239.50	-46.1	3,891	-1.18%
2021/01/12	121.3	234.49	17	236.38	231.00	104.3	3,687	2.83%	大買/鉅額交易
2021/01/11	39.1	226.16	3	224.00	225.50	36.1	3,420	1.05%
2021/01/08	9	221.06	31	223.37	224.50	-22	3,392	-0.65%
2021/01/07	44	215.40	1	215.00	215.50	43	3,320	1.29%
2021/01/06	12	219.42	4	214.50	214.00	8	3,323	0.24%
2021/01/05	4	220.63	10.1	221.29	221.50	-6.1	3,301	-0.18%
2021/01/04	0	0.00	1	216.50	215.50	-1	3,269	-0.03%
2020/12/31	2	214.50	0	0.00	214.00	2	3,307	0.06%
2020/12/30	1.1	212.60	2	215.50	217.00	-1	3,328	-0.03%
2020/12/29	3	212.00	1	212.00	211.50	2	3,352	0.06%
2020/12/28	1	213.00	1	213.00	213.00	0	3,395	0.00%
2020/12/25	2	215.50	1	217.50	215.50	1	3,431	0.03%
2020/12/24	3	216.00	4	215.38	215.00	-1	3,533	-0.03%
2020/12/22	1	210.50	0	0.00	210.50	1	3,583	0.03%
2020/12/21	0	0.00	11	213.50	215.00	-11	3,605	-0.31%
2020/12/18	3	217.17	0	0.00	217.00	3	3,617	0.08%
2020/12/17	0	0.00	1	220.00	218.50	-1	3,640	-0.03%
2020/12/16	1	219.50	3	218.33	220.00	-2	3,662	-0.05%
2020/12/15	2	217.50	0	0.00	214.50	2	3,734	0.05%
2020/12/14	2.1	217.33	4.1	217.50	219.00	-2	3,885	-0.05%
2020/12/11	10	213.75	4	214.13	214.00	6	3,934	0.15%
2020/12/10	1	222.00	0	0.00	219.00	1	3,905	0.03%
2020/12/09	3	226.67	3	229.33	226.50	0	3,898	0.00%
2020/12/08	9	223.33	2	223.00	224.50	7	3,860	0.18%
2020/12/07	30	218.57	12	218.79	224.50	18	3,870	0.47%
2020/12/04	20.1	219.98	2	224.25	219.00	18.1	3,839	0.47%
2020/12/03	33.2	220.57	166.2	221.40	220.50	-133	3,792	-3.51%	大賣/鉅額交易
2020/12/02	46.1	229.67	142.5	233.23	228.00	-96.4	3,719	-2.59%	大賣/
2020/11/26	2	233.75	0	0.00	233.50	2	3,680	0.05%
2020/11/25	10	236.30	2	241.25	235.00	8	3,667	0.22%
2020/11/24	1	240.00	0	0.00	238.00	1	3,642	0.03%
2020/11/23	6	236.42	4	236.00	236.00	2	3,627	0.06%
2020/11/20	2	235.75	8	237.81	239.00	-6	3,630	-0.17%
2020/11/19	3	239.17	2	241.00	241.00	1	3,659	0.03%
2020/11/18	19	242.03	25	242.22	239.50	-6	3,668	-0.16%
2020/11/17	64.1	251.75	59	244.95	239.00	5.1	3,729	0.14%
2020/11/16	29.3	258.26	8	259.81	258.50	21.3	3,746	0.57%
2020/11/13	68	259.54	16	258.16	257.50	52	3,881	1.34%
2020/11/12	54.4	254.18	130	258.22	265.00	-75.6	3,776	-2.00%	大賣/
2020/11/11	3	239.50	9	241.33	241.00	-6	3,377	-0.18%
2020/11/10	10	237.10	0	0.00	235.00	10	3,318	0.30%
2020/11/09	0	0.00	2	237.75	239.00	-2	3,346	-0.06%
2020/11/06	4	234.50	7	234.64	233.50	-3	3,353	-0.09%
2020/11/05	10	229.75	10	230.00	228.50	0	3,354	0.00%
2020/11/04	12	228.71	14	228.32	234.50	-2	3,369	-0.06%
2020/11/03	1	222.00	0	0.00	222.50	1	3,392	0.03%
2020/11/02	2	219.50	5	216.00	216.50	-3	3,504	-0.09%
2020/10/30	2	220.50	1	221.50	219.00	1	3,570	0.03%
2020/10/29	7	219.79	10	217.70	220.50	-3	3,657	-0.08%
2020/10/28	0	0.00	1	218.00	218.00	-1	3,748	-0.03%
2020/10/27	3	218.83	3	218.17	220.50	0	3,943	0.00%
2020/10/26	1	219.00	0	0.00	218.50	1	4,062	0.02%
2020/10/23	1	222.00	2	220.00	224.50	-1	4,149	-0.02%
2020/10/22	1	215.00	6	215.17	215.00	-5	4,275	-0.12%
2020/10/21	3	219.50	14	219.21	219.00	-11	4,290	-0.26%
2020/10/20	0	0.00	13	223.23	221.50	-13	4,343	-0.30%
2020/10/19	2	223.50	27	223.78	225.50	-25	4,427	-0.56%
2020/10/16	1	229.00	11	228.55	224.00	-10	4,601	-0.22%
2020/10/15	2	230.75	1	232.50	229.50	1	4,778	0.02%
2020/10/14	1	232.00	6	233.50	231.00	-5	4,922	-0.10%
2020/10/13	6	234.00	4	233.00	234.00	2	5,091	0.04%
2020/10/12	3	232.50	2	234.50	232.00	1	5,466	0.02%
2020/10/08	2	237.50	1	234.50	234.50	1	5,903	0.02%
2020/10/07	7	237.79	4	236.38	239.50	3	5,933	0.05%
2020/10/06	5	237.00	0	0.00	237.00	5	6,008	0.08%
2020/10/05	9	238.50	5	238.00	238.00	4	6,051	0.07%
2020/09/30	1	236.00	6	238.75	239.50	-5	6,127	-0.08%
2020/09/29	25	234.08	22	237.18	235.50	3	6,227	0.05%
2020/09/28	6	230.58	7	227.93	231.50	-1	6,200	-0.02%
2020/09/25	4	223.25	18	222.22	220.00	-14	6,280	-0.22%
2020/09/24	8	232.19	5	227.40	227.00	3	6,313	0.05%
2020/09/23	2	237.00	3	235.17	237.00	-1	6,327	-0.02%
2020/09/22	1	230.50	3	231.00	232.50	-2	6,368	-0.03%
2020/09/21	1	239.50	35	235.39	233.50	-34	6,367	-0.53%
2020/09/18	6	238.92	17	242.21	240.50	-11	6,349	-0.17%
2020/09/17	64	240.33	27	240.04	237.00	37	6,278	0.59%
2020/09/16	15	233.63	27	232.33	233.00	-12	6,139	-0.20%
2020/09/15	18	227.39	5	229.00	226.00	13	6,115	0.21%
2020/09/14	11	220.50	10	222.00	222.00	1	6,158	0.02%
2020/09/11	49	220.34	10.1	221.01	221.00	38.9	6,149	0.63%
2020/09/10	3	222.33	3	223.33	225.00	0	6,144	0.00%
2020/09/09	3	218.17	3	219.83	221.00	0	6,140	0.00%
2020/09/08	1	220.00	4	217.88	222.00	-3	6,146	-0.05%
2020/09/07	6	229.17	23.2	225.88	219.50	-17.2	6,150	-0.28%
2020/09/04	10	230.25	53	230.31	231.50	-43	6,146	-0.70%
2020/09/03	11	229.91	8	230.75	231.50	3	6,173	0.05%
2020/09/02	3	225.50	6	226.17	226.00	-3	6,194	-0.05%
2020/09/01	0	0.00	6	224.00	224.00	-6	6,200	-0.10%
2020/08/31	0	0.00	2	222.00	222.00	-2	6,297	-0.03%
2020/08/28	7	223.36	2	226.00	221.00	5	6,386	0.08%
2020/08/27	5	225.00	8	226.25	227.00	-3	6,405	-0.05%
2020/08/26	11	227.41	3	229.17	224.00	8	6,493	0.12%
2020/08/25	1	220.50	17	227.29	229.00	-16	6,512	-0.25%
2020/08/24	15	221.30	9	219.89	220.50	6	6,608	0.09%
2020/08/21	12	218.54	9	219.39	218.50	3	6,592	0.05%
2020/08/20	39	233.12	24	232.92	223.00	15	6,486	0.23%
2020/08/19	62.3	246.51	69	245.28	247.00	-6.7	6,343	-0.11%
2020/08/18	29	236.88	32	238.09	237.00	-3	6,144	-0.05%
2020/08/17	35	232.71	8	232.56	232.50	27	6,041	0.45%
2020/08/14	10	229.20	21	227.19	231.00	-11	6,013	-0.18%
2020/08/13	29	229.24	7	226.57	223.00	22	5,984	0.37%
2020/08/12	10	223.00	14	225.93	227.00	-4	5,925	-0.07%
2020/08/11	15	229.97	23	230.13	226.00	-8	5,896	-0.14%
2020/08/10	12	229.00	10	229.40	232.50	2	5,870	0.03%
2020/08/07	5	235.00	12	237.92	233.50	-7	5,825	-0.12%
2020/08/06	4	237.50	54	237.56	237.00	-50	5,762	-0.87%
2020/08/05	13	227.85	20	228.93	232.00	-7	5,665	-0.12%
2020/08/04	60	224.66	1	224.00	224.00	59	5,613	1.05%
2020/08/03	13	228.96	60	232.18	228.50	-47	5,612	-0.84%
2020/07/31	43	226.28	33	227.44	228.50	10	5,569	0.18%
2020/07/30	57	219.74	21	219.29	220.00	36	5,426	0.66%
2020/07/29	20	214.18	32	216.78	220.00	-12	5,335	-0.22%
2020/07/28	9	211.28	38	212.38	208.00	-29	5,253	-0.55%
2020/07/27	18	212.06	5	211.30	212.00	13	5,149	0.25%
2020/07/24	20	213.60	21	209.95	209.50	-1	5,155	-0.02%
2020/07/23	22	217.02	8	218.25	216.50	14	5,260	0.27%
2020/07/22	12	215.42	102	216.43	220.00	-90	5,212	-1.73%	大賣/
2020/07/21	77	213.85	70	212.76	209.00	7	5,075	0.14%
2020/07/20	120	207.31	13	207.77	210.00	107	5,046	2.12%	大買/鉅額交易
2020/07/17	27	205.17	11	206.95	201.00	16	5,141	0.31%
2020/07/16	61	205.77	98	204.96	210.50	-37	5,181	-0.71%
2020/07/15	129	200.50	124	198.17	202.00	5	4,955	0.10%	大買/大賣/
2020/07/14	28	188.86	11	188.23	185.00	17	4,583	0.37%
2020/07/13	11	182.64	12	183.71	183.00	-1	4,563	-0.02%
2020/07/10	25	181.70	6.1	185.59	179.50	18.9	4,561	0.41%
2020/07/09	38	194.75	19	190.26	188.50	19	4,556	0.42%
2020/07/08	39	192.01	72	190.56	194.00	-33	4,572	-0.72%
2020/07/07	34	186.40	2	183.50	183.50	32	4,544	0.70%
2020/07/06	81	187.44	8	186.13	188.50	73	4,521	1.61%
2020/07/03	8	176.81	12	178.58	180.00	-4	4,487	-0.09%
2020/07/02	1	178.00	0	0.00	177.50	1	4,530	0.02%
2020/07/01	7	175.50	10	175.65	176.50	-3	4,604	-0.07%
2020/06/30	1	169.50	1	172.50	171.50	0	4,592	0.00%
2020/06/29	2	168.50	0	0.00	168.00	2	4,642	0.04%
2020/06/24	2	170.00	2	169.00	169.50	0	4,730	0.00%
2020/06/23	1	170.50	1	169.50	168.50	0	4,859	0.00%
2020/06/22	1	170.50	3	171.00	170.50	-2	4,956	-0.04%
2020/06/19	11	170.45	4	172.25	170.00	7	5,052	0.14%
2020/06/18	1	168.00	3	168.00	167.50	-2	5,061	-0.04%
2020/06/15	8	165.69	6	163.50	163.00	2	5,671	0.04%
2020/06/12	4	160.88	24	166.06	167.00	-20	5,858	-0.34%
2020/06/11	6	166.83	9	167.39	163.50	-3	5,958	-0.05%
2020/06/10	2	169.50	40	169.00	168.50	-38	6,021	-0.63%
2020/06/09	6	170.92	3	172.00	169.50	3	6,053	0.05%
2020/06/05	5.1	176.79	10	180.25	176.50	-4.9	6,156	-0.08%
2020/06/04	2	174.75	3	177.00	177.50	-1	6,113	-0.02%
2020/06/03	4	174.88	19	174.37	175.00	-15	6,062	-0.25%
2020/06/02	3	173.17	28	173.41	171.00	-25	6,042	-0.41%
2020/06/01	4	172.00	1	171.00	170.00	3	5,995	0.05%
2020/05/29	24	169.46	7	169.57	169.50	17	5,956	0.29%
2020/05/28	4	166.50	0	0.00	163.50	4	5,838	0.07%
2020/05/27	18	165.11	3	162.50	163.00	15	5,864	0.26%
2020/05/26	16	163.69	4	165.25	163.00	12	5,957	0.20%
2020/05/25	2	158.75	0	0.00	160.00	2	6,058	0.03%
2020/05/22	0	0.00	12	161.96	160.00	-12	6,072	-0.20%
2020/05/21	2	164.50	1	165.00	164.50	1	6,079	0.02%
2020/05/20	2	164.00	6.2	164.11	163.50	-4.2	6,087	-0.07%
2020/05/19	6	165.33	1	165.50	165.50	5	6,115	0.08%
2020/05/18	1	164.00	1	162.50	162.50	0	6,124	0.00%
2020/05/15	3	161.67	1	164.50	161.50	2	6,127	0.03%
2020/05/14	4	165.38	3	166.17	161.50	1	6,121	0.02%
2020/05/13	0	0.00	1	169.00	168.00	-1	6,139	-0.02%
2020/05/12	3	173.00	13	170.27	168.50	-10	6,282	-0.16%
2020/05/11	0	0.00	1	170.00	170.00	-1	6,317	-0.02%
2020/05/08	37	171.12	38	174.26	169.00	-1	6,359	-0.02%
2020/05/07	17	169.74	2	172.00	173.00	15	6,334	0.24%
2020/05/06	17	170.47	2	170.00	166.00	15	6,326	0.24%
2020/05/05	5	173.30	3	170.33	170.00	2	6,383	0.03%
2020/05/04	2	172.00	0	0.00	171.50	2	6,417	0.03%
2020/04/30	14	174.18	4	173.63	174.00	10	6,425	0.16%
2020/04/29	1	173.50	3	173.33	173.50	-2	6,475	-0.03%
2020/04/28	20	175.53	26	174.77	170.50	-6	6,479	-0.09%
2020/04/27	7	164.00	4	164.13	166.00	3	6,401	0.05%
2020/04/24	9.2	165.14	3	164.50	163.00	6.2	6,388	0.10%
2020/04/23	7	166.50	9	167.22	165.50	-2	6,360	-0.03%
2020/04/22	16	158.63	50	159.02	164.50	-34	6,212	-0.55%
2020/04/21	49	161.66	31	159.35	157.00	18	6,001	0.30%
2020/04/20	32	154.88	9	157.50	159.00	23	5,806	0.40%
2020/04/17	0	0.00	2	151.50	147.00	-2	5,694	-0.04%
2020/04/16	13	149.85	36	148.53	149.50	-23	5,674	-0.41%
2020/04/15	47	150.61	21	148.67	148.00	26	5,672	0.46%
2020/04/14	3	148.00	4	147.75	149.00	-1	5,670	-0.02%
2020/04/13	3	147.17	6	147.25	146.00	-3	5,770	-0.05%
2020/04/10	10	145.30	7	145.29	144.50	3	5,727	0.05%
2020/04/09	2	144.25	3	141.67	141.00	-1	5,751	-0.02%
2020/04/08	5	146.40	9	144.61	144.00	-4	5,771	-0.07%
2020/04/07	7	141.86	7	144.50	143.50	0	5,717	0.00%
2020/04/06	10	137.15	14	136.75	137.00	-4	5,643	-0.07%
2020/04/01	3	128.33	1	129.00	129.00	2	5,598	0.04%
2020/03/31	5	128.00	5	127.50	127.50	0	5,685	0.00%
2020/03/30	9	124.17	11	125.59	127.00	-2	5,640	-0.04%
2020/03/27	28	130.86	23	123.26	123.00	5	5,589	0.09%
2020/03/26	47	125.10	5	119.60	127.00	42	5,515	0.76%
2020/03/25	12	121.04	10	121.15	119.50	2	5,458	0.04%
2020/03/24	8	116.25	8	116.31	117.00	0	5,387	0.00%
2020/03/23	13	107.85	14	109.68	109.00	-1	5,444	-0.02%
2020/03/20	24	113.19	14	113.71	116.00	10	5,501	0.18%
2020/03/19	31	109.32	57	110.69	107.50	-26	5,547	-0.47%
2020/03/18	32	111.86	12	113.50	111.50	20	5,185	0.39%
2020/03/17	2	114.50	2	106.75	106.00	0	5,038	0.00%
2020/03/16	2	123.25	6	125.67	116.00	-4	4,957	-0.08%
2020/03/13	4	126.75	9	127.56	128.50	-5	4,906	-0.10%
2020/03/12	2	145.50	7	143.50	140.00	-5	4,898	-0.10%
2020/03/11	2	159.50	0	0.00	155.50	2	4,899	0.04%
2020/03/10	3	157.67	2	162.25	165.00	1	4,982	0.02%
2020/03/09	3	163.00	9	161.06	158.00	-6	5,005	-0.12%
2020/03/06	9	166.39	8	164.75	167.00	1	4,995	0.02%
2020/03/05	0	0.00	1	167.50	165.00	-1	5,045	-0.02%
2020/03/04	2	162.50	7	162.14	162.50	-5	5,050	-0.10%
2020/03/03	14	168.07	9	166.33	163.00	5	5,092	0.10%
2020/03/02	1	163.50	3	162.17	163.50	-2	5,100	-0.04%
2020/02/27	7	170.00	5	165.50	161.00	2	5,127	0.04%
2020/02/26	12	171.92	9	172.83	170.00	3	5,109	0.06%
2020/02/25	2	168.00	3	167.50	166.00	-1	4,995	-0.02%
2020/02/24	1	163.00	1	161.00	163.00	0	5,012	0.00%
2020/02/21	3	168.50	8	167.25	166.00	-5	5,116	-0.10%
2020/02/20	2	170.25	0	0.00	168.50	2	5,118	0.04%
2020/02/19	27	168.98	0	0.00	168.00	27	5,104	0.53%
2020/02/18	1	168.00	3	168.33	167.00	-2	5,138	-0.04%
2020/02/17	3	168.00	34	166.57	167.00	-31	5,183	-0.60%
2020/02/14	3	171.33	8	170.94	171.00	-5	5,180	-0.10%
2020/02/13	20	174.45	18	173.50	170.00	2	5,186	0.04%
2020/02/12	3	166.17	4	167.00	167.00	-1	5,107	-0.02%
2020/02/11	3	164.17	1	165.00	163.00	2	5,288	0.04%
2020/02/07	2	165.00	2	163.25	162.00	0	5,412	0.00%
2020/02/06	6	166.33	8	165.69	171.00	-2	5,407	-0.04%
2020/02/05	16	162.59	3	157.50	157.00	13	5,341	0.24%
2020/02/04	0	0.00	1	161.50	165.50	-1	5,361	-0.02%
2020/02/03	5	152.20	36	150.97	159.50	-31	5,383	-0.58%
2020/01/31	14	165.50	17	165.41	164.00	-3	5,326	-0.06%
2020/01/30	9	167.50	12	169.38	167.50	-3	5,382	-0.06%
2020/01/20	5	186.90	12	186.83	186.00	-7	5,355	-0.13%
2020/01/17	2	189.50	2	187.50	187.50	0	5,451	0.00%
2020/01/16	2	189.25	1	189.00	188.50	1	5,484	0.02%
2020/01/15	8	192.13	7	190.86	190.00	1	5,500	0.02%
2020/01/14	1	193.50	7	192.14	193.50	-6	5,559	-0.11%
2020/01/13	7	192.07	0	0.00	190.00	7	5,582	0.13%
2020/01/10	5	187.60	42	187.37	186.50	-37	5,655	-0.65%
2020/01/09	41	190.32	0	0.00	191.00	41	5,661	0.72%
2020/01/08	15	190.17	24	185.27	189.50	-9	5,692	-0.16%
2020/01/07	15	192.63	25	191.60	189.50	-10	5,659	-0.18%
2020/01/06	5	200.50	11	201.18	199.00	-6	5,636	-0.11%
2020/01/03	19	212.18	29	212.24	206.50	-10	5,744	-0.17%
2020/01/02	7	219.00	0	0.00	218.00	7	5,813	0.12%
2019/12/31	9	221.50	20	219.70	220.00	-11	5,899	-0.19%
2019/12/30	5	218.80	55	218.93	218.00	-50	6,017	-0.83%
2019/12/27	5	222.20	49	221.82	220.50	-44	6,181	-0.71%
2019/12/26	17	222.06	22	222.09	222.00	-5	6,139	-0.08%
2019/12/25	6	215.67	5	217.00	216.00	1	6,040	0.02%
2019/12/24	10	210.70	14	211.64	216.00	-4	6,104	-0.07%
2019/12/23	6	213.17	17	214.24	212.00	-11	6,089	-0.18%
2019/12/20	7	213.64	8	211.63	211.00	-1	6,089	-0.02%
2019/12/19	3	217.33	15	216.80	216.50	-12	6,080	-0.20%
2019/12/18	11	221.32	38	221.09	216.50	-27	6,119	-0.44%
2019/12/17	24	226.21	10	223.75	221.00	14	6,172	0.23%
2019/12/16	40	227.93	22	227.09	223.50	18	6,119	0.29%
2019/12/13	6	218.83	7	218.57	218.00	-1	6,007	-0.02%
2019/12/12	2	216.50	19	213.82	212.50	-17	6,080	-0.28%
2019/12/11	9	219.06	10	216.65	216.00	-1	6,123	-0.02%
2019/12/10	5	222.70	27	221.91	222.00	-22	6,155	-0.36%
2019/12/09	10	226.25	13	225.50	222.50	-3	6,253	-0.05%
2019/12/06	14	219.96	12	224.21	226.50	2	6,237	0.03%
2019/12/05	54	216.29	25	218.36	221.00	29	6,225	0.47%
2019/12/04	32	210.53	4	210.50	209.00	28	6,184	0.45%
2019/12/03	3	205.33	3	206.67	207.50	0	6,167	0.00%
2019/12/02	20	205.08	11	203.77	209.00	9	6,284	0.14%
2019/11/29	9	208.44	2	205.75	202.00	7	6,424	0.11%
2019/11/28	8	203.38	7	201.36	209.00	1	6,570	0.02%
2019/11/27	1	209.50	1	207.50	203.50	0	6,841	0.00%
2019/11/26	4	208.00	3	209.00	207.50	1	6,897	0.01%
2019/11/25	6	210.50	7	212.00	208.50	-1	6,866	-0.01%
2019/11/22	0	0.00	1.2	205.23	205.50	-1.2	6,814	-0.02%
2019/11/21	15	199.07	25	199.66	204.50	-10	6,875	-0.15%
2019/11/20	31	190.74	8	193.19	199.00	23	6,941	0.33%
2019/11/19	3	202.67	1	202.50	201.00	2	6,928	0.03%
2019/11/18	4	204.25	2	203.50	203.00	2	7,015	0.03%
2019/11/15	11	202.91	4	203.50	204.00	7	7,113	0.10%
2019/11/14	5	206.90	2	209.25	201.00	3	7,137	0.04%
2019/11/13	4	207.88	4	208.50	209.00	0	7,162	0.00%
2019/11/12	1	205.50	0	0.00	209.50	1	7,289	0.01%
2019/11/11	16	207.00	4	205.00	202.00	12	7,393	0.16%
2019/11/08	17	205.76	33	210.48	206.00	-16	7,418	-0.22%
2019/11/07	32	220.09	91	218.98	212.00	-59	7,355	-0.80%
2019/11/06	10	234.30	43	230.49	228.50	-33	7,517	-0.44%
2019/11/05	31	232.19	1	231.50	232.50	30	7,706	0.39%
2019/11/04	7	233.79	41	234.06	228.00	-34	7,810	-0.44%
2019/11/01	40	227.74	35	224.60	234.00	5	7,884	0.06%
2019/10/31	30	229.83	30	229.25	230.00	0	8,049	0.00%
2019/10/30	21	234.17	1	234.50	234.50	20	8,305	0.24%
2019/10/29	7	226.43	55	229.14	232.00	-48	8,357	-0.57%
2019/10/28	16	232.56	84	231.96	235.00	-68	8,382	-0.81%
2019/10/25	40	232.83	80.2	233.06	228.50	-40.2	8,368	-0.48%
2019/10/24	4	230.88	39	231.27	233.00	-35	8,304	-0.42%
2019/10/23	6	236.50	21	234.69	233.00	-15	8,366	-0.18%
2019/10/22	23	239.67	25	239.22	236.00	-2	8,487	-0.02%
2019/10/21	7	237.14	19	236.95	240.00	-12	8,603	-0.14%
2019/10/18	39	236.22	34	235.31	237.00	5	8,639	0.06%
2019/10/17	44	229.83	36	227.11	232.50	8	8,586	0.09%
2019/10/16	67	229.27	72	227.10	224.50	-5	8,638	-0.06%
2019/10/15	15	228.97	15.1	229.95	227.50	-0.1	8,682	0.00%
2019/10/14	34	238.32	31	232.92	232.00	3	8,694	0.03%
2019/10/09	55	226.11	68	225.57	230.00	-13	8,630	-0.15%
2019/10/08	74	225.74	85.2	225.21	225.00	-11.2	8,513	-0.13%
2019/10/07	66	217.30	100	217.62	223.00	-34	8,392	-0.41%
2019/10/04	196	204.49	21	205.36	203.00	175	8,353	2.09%	大買/鉅額交易
2019/10/03	227	195.29	25	199.82	203.00	202	8,377	2.41%	大買/鉅額交易
2019/10/02	1	189.50	1	190.00	190.50	0	8,250	0.00%
2019/10/01	4	188.63	1	189.00	188.00	3	8,320	0.04%
2019/09/27	4	184.38	14	184.96	191.00	-10	8,379	-0.12%
2019/09/26	11	185.09	3	185.50	186.00	8	8,397	0.10%
2019/09/25	17	188.82	1	191.00	186.50	16	8,506	0.19%
2019/09/24	16	195.33	23	196.26	192.00	-7	8,577	-0.08%
2019/09/23	15	195.63	20	194.70	197.50	-5	8,589	-0.06%
2019/09/20	82	191.24	19	191.92	194.50	63	8,594	0.73%
2019/09/19	2	182.50	2	183.50	184.50	0	8,532	0.00%
2019/09/18	3	177.50	4	179.88	181.50	-1	8,604	-0.01%
2019/09/17	15	175.60	5	175.80	179.50	10	8,627	0.12%
2019/09/16	2	179.50	2	179.25	178.50	0	8,687	0.00%
2019/09/12	2	178.00	6	175.58	175.00	-4	8,840	-0.05%
2019/09/11	14.1	173.71	10	171.40	177.00	4.1	8,948	0.05%
2019/09/10	7	176.36	5	175.10	174.50	2	8,868	0.02%
2019/09/09	8.3	176.61	4	178.50	175.00	4.3	8,864	0.05%
2019/09/06	6	181.25	4	179.00	183.00	2	8,850	0.02%
2019/09/05	11.1	179.00	3	177.00	178.50	8.1	8,834	0.09%
2019/09/04	16	173.34	72	171.40	177.00	-56	8,880	-0.63%
2019/09/03	6	171.67	4	174.13	171.00	2	9,037	0.02%
2019/09/02	63	179.17	500	181.09	177.50	-437	9,008	-4.85%	大賣/鉅額交易
2019/08/30	58.2	199.07	95	195.33	186.50	-36.9	8,942	-0.41%
2019/08/29	29	197.34	7	196.43	200.00	22	8,767	0.25%
2019/08/28	1	192.50	5	191.00	193.00	-4	8,742	-0.05%
2019/08/26	16	191.50	42	193.08	190.00	-26	8,862	-0.29%
2019/08/23	42	197.07	41	194.24	199.50	1	8,898	0.01%
2019/08/22	21	199.38	22	198.30	192.00	-1	8,925	-0.01%
2019/08/20	23	199.24	22	194.91	193.00	1	8,926	0.01%
2019/08/19	25	194.60	4	194.00	197.50	21	8,944	0.23%
2019/08/16	4	192.00	11	190.45	194.00	-7	8,950	-0.08%
2019/08/15	16	192.78	110	186.57	194.00	-94	9,051	-1.04%	大賣/
2019/08/14	15	196.63	16	191.25	190.50	-1	9,023	-0.01%
2019/08/13	17	193.41	21	191.90	195.50	-4	8,983	-0.04%
2019/08/12	13	196.15	21	193.93	191.50	-8	8,997	-0.09%
2019/08/08	73	188.80	87	188.11	194.00	-14	8,968	-0.16%
2019/08/07	45	186.50	62	186.23	187.00	-17	8,739	-0.19%
2019/08/06	48	171.17	23	172.76	182.00	25	8,587	0.29%
2019/08/02	9	170.28	57	169.95	174.00	-48	8,632	-0.56%
2019/08/01	22	165.00	82	168.91	169.50	-60	8,477	-0.71%
2019/07/31	9	156.00	5	159.20	160.00	4	8,235	0.05%
2019/07/30	6	153.33	32	153.50	153.00	-26	8,228	-0.32%
2019/07/29	18	160.00	4	159.75	158.00	14	8,139	0.17%
2019/07/26	1	160.00	1	159.50	158.50	0	8,187	0.00%
2019/07/25	36	159.43	15	157.30	158.50	21	8,283	0.25%
2019/07/24	70	160.64	15	159.30	161.50	55	8,391	0.66%
2019/07/23	135	157.54	73	155.60	154.50	62	8,339	0.74%	大買/
2019/07/22	5	153.60	0	0.00	155.00	5	8,213	0.06%
2019/07/19	1	149.50	1	150.00	148.00	0	8,282	0.00%
2019/07/18	6	145.67	1	144.00	147.50	5	8,415	0.06%
2019/07/17	3	148.83	90	149.34	148.50	-87	8,506	-1.02%
2019/07/16	1	157.50	1	156.00	155.00	0	8,453	0.00%
2019/07/15	0	0.00	1	153.00	156.50	-1	8,561	-0.01%
2019/07/12	19	154.79	0	0.00	151.50	19	8,686	0.22%
2019/07/11	16	154.00	0	0.00	154.00	16	8,894	0.18%
2019/07/10	11	149.77	1	150.00	151.00	10	8,937	0.11%
2019/07/09	4	146.13	1	147.00	145.50	3	9,036	0.03%
2019/07/08	0	0.00	10	151.50	152.50	-10	8,942	-0.11%
2019/07/05	3	153.00	10	154.00	153.00	-7	8,920	-0.08%
2019/07/04	5	151.60	0	0.00	150.00	5	8,965	0.06%
2019/07/03	9	149.72	27	155.94	150.00	-18	8,930	-0.20%
2019/07/02	45	162.67	5	161.50	154.00	40	8,990	0.44%
2019/07/01	29	155.17	25	153.84	158.50	4	8,937	0.04%
2019/06/28	22	145.95	5	145.60	146.00	17	8,891	0.19%
2019/06/27	1	146.50	0	0.00	144.50	1	8,886	0.01%
2019/06/26	0	0.00	6	140.75	146.00	-6	8,799	-0.07%
2019/06/25	11	144.05	2	145.50	141.00	9	8,689	0.10%
2019/06/24	4	142.25	22	139.89	143.00	-18	8,623	-0.21%
2019/06/21	45	147.68	44	147.03	142.50	1	8,543	0.01%
2019/06/20	73	153.48	14	149.14	150.00	59	8,369	0.70%
2019/06/19	36	145.75	61	149.97	149.50	-25	8,212	-0.30%
2019/06/17	0	0.00	3	141.67	143.50	-3	8,155	-0.04%
2019/06/14	12	140.29	8	140.44	139.00	4	8,305	0.05%
2019/06/13	2	140.50	2	141.50	143.00	0	8,291	0.00%
2019/06/12	15	138.93	71	137.93	141.50	-56	8,332	-0.67%
2019/06/11	69	137.28	40	138.41	138.00	29	8,263	0.35%
2019/06/10	61	133.78	9	130.83	135.50	52	8,066	0.64%
2019/06/06	93	120.84	3	121.17	123.50	90	7,947	1.13%
2019/06/05	2	119.50	28	117.91	118.50	-26	7,835	-0.33%
2019/06/04	0	0.00	2	117.25	113.00	-2	7,825	-0.03%
2019/06/03	7	115.43	9	116.06	117.50	-2	7,893	-0.03%
2019/05/31	5	118.50	2	118.00	118.50	3	8,076	0.04%
2019/05/30	17	114.65	17	113.56	114.00	0	7,921	0.00%
2019/05/29	5	114.20	5	114.00	113.00	0	7,778	0.00%
2019/05/28	37	122.66	26	120.56	120.50	11	7,623	0.14%
2019/05/27	0	0.00	2	127.50	125.50	-2	7,481	-0.03%
2019/05/24	1	129.00	7	129.79	126.00	-6	7,403	-0.08%
2019/05/23	10	124.50	27	127.31	129.00	-17	7,273	-0.23%
2019/05/22	27	126.87	30	128.35	127.00	-3	7,184	-0.04%
2019/05/21	4	123.38	3	126.33	126.50	1	6,990	0.01%
2019/05/20	5	117.60	0	0.00	119.00	5	6,858	0.07%
2019/05/17	7	121.64	12	122.54	119.50	-5	6,752	-0.07%
2019/05/16	7	126.29	2	125.50	122.00	5	6,750	0.07%
2019/05/15	2	121.00	3	122.67	122.50	-1	6,704	-0.01%
2019/05/14	10	118.20	306	116.71	120.00	-296	6,677	-4.43%	大賣/鉅額交易
2019/05/13	22	117.16	12	119.13	118.00	10	6,673	0.15%
2019/05/10	13	123.35	8	123.94	122.00	5	6,624	0.08%
2019/05/09	0	0.00	10	130.00	130.00	-10	6,448	-0.16%
2019/05/08	25	137.12	15	135.40	135.50	10	6,383	0.16%
2019/05/07	2	140.75	10	138.70	138.50	-8	6,326	-0.13%
2019/05/06	11	136.00	10	135.25	135.50	1	6,261	0.02%
2019/05/03	5	141.50	40	140.75	140.50	-35	6,235	-0.56%
2019/05/02	40	140.88	0	0.00	142.00	40	6,146	0.65%
2019/04/30	1	131.00	1	129.00	137.50	0	5,999	0.00%
2019/04/29	1	129.00	33	132.15	129.00	-32	5,790	-0.55%
2019/04/26	60	132.50	17	130.50	133.00	43	5,694	0.76%
2019/04/25	11	131.64	20	129.48	132.00	-9	5,743	-0.16%
2019/04/24	47	136.83	36	137.21	135.50	11	5,787	0.19%
2019/04/23	24	134.29	0	0.00	133.00	24	5,782	0.42%
2019/04/19	32	158.28	31	151.48	152.00	1	6,021	0.02%
2019/04/18	30	156.33	106	154.75	154.00	-76	6,015	-1.26%	大賣/
2019/04/17	81	149.49	60	152.97	151.00	21	5,960	0.35%
2019/04/16	14	147.29	0	0.00	144.50	14	5,900	0.24%
2019/04/15	16	138.44	34	142.54	145.50	-18	5,854	-0.31%
2019/04/12	5	133.50	17	132.88	132.50	-12	5,685	-0.21%
2019/04/11	6	132.33	51	132.61	132.50	-45	5,646	-0.80%
2019/04/10	66	132.61	30	139.58	132.50	36	5,636	0.64%
2019/04/09	2	141.75	7	140.93	141.00	-5	5,546	-0.09%
2019/04/08	25	139.00	22	143.30	140.00	3	5,565	0.05%
2019/04/03	7	138.71	10.2	135.87	134.00	-3.2	5,473	-0.06%
2019/04/02	1	135.00	12	136.88	133.00	-11	5,568	-0.20%
2019/04/01	6	131.42	18	127.53	130.00	-12	5,604	-0.21%
2019/03/29	6	121.17	0	0.00	124.50	6	5,569	0.11%
2019/03/28	28	124.88	11	124.23	122.50	17	5,642	0.30%
2019/03/27	15	128.83	15	127.17	128.00	0	5,664	0.00%
2019/03/26	0	0.00	1	129.00	128.00	-1	5,626	-0.02%
2019/03/25	1	125.00	35	126.36	126.50	-34	5,644	-0.60%
2019/03/22	11	125.18	0	0.00	127.00	11	5,721	0.19%
2019/03/21	1	128.00	2	129.75	131.00	-1	5,653	-0.02%
2019/03/20	4	128.13	47	127.71	130.00	-43	5,634	-0.76%
2019/03/19	83	128.61	9	128.56	125.50	74	5,605	1.32%
2019/03/18	0	0.00	1	122.50	120.00	-1	5,529	-0.02%
2019/03/15	6	121.50	1	119.50	122.00	5	5,472	0.09%
2019/03/13	4	114.63	3	116.17	117.00	1	5,378	0.02%
2019/03/12	0	0.00	1	120.00	119.00	-1	5,301	-0.02%
2019/03/11	1	114.00	1	116.00	117.00	0	5,286	0.00%
2019/03/08	2	116.25	22	115.00	114.00	-20	5,304	-0.38%
2019/03/07	4	116.25	0	0.00	112.50	4	5,166	0.08%
2019/03/06	26	124.52	63	120.94	125.00	-37	5,039	-0.73%
2019/03/05	4	115.00	5	114.30	115.50	-1	4,801	-0.02%
2019/03/04	10	116.00	20	116.50	114.00	-10	4,833	-0.21%
2019/02/27	24	119.88	30	119.00	120.00	-6	4,916	-0.12%
2019/02/26	5	128.50	33	126.61	123.50	-28	4,922	-0.57%
2019/02/25	1	124.00	0	0.00	124.00	1	4,950	0.02%
2019/02/22	47	124.37	20	126.00	124.00	27	4,981	0.54%
2019/02/18	26	121.23	10	118.50	122.00	16	5,350	0.30%
2019/02/15	1	130.50	9	120.83	119.50	-8	5,358	-0.15%
2019/02/14	12	130.13	36	129.83	128.00	-24	5,272	-0.46%
2019/02/13	45	136.61	0	0.00	137.00	45	5,180	0.87%
2019/02/12	15	138.77	1	138.00	140.00	14	5,117	0.27%
2019/02/11	5	125.00	3	133.50	133.50	2	5,046	0.04%
2019/01/30	15	121.00	0	0.00	121.50	15	5,011	0.30%
2019/01/29	15	120.00	20	118.90	117.50	-5	5,040	-0.10%
2019/01/28	10	121.50	27	121.33	123.50	-17	5,086	-0.33%
2019/01/25	0	0.00	15	120.50	120.00	-15	5,125	-0.29%
2019/01/24	15	114.00	0	0.00	118.00	15	5,159	0.29%
2019/01/17	9	116.89	24	115.63	115.50	-15	5,171	-0.29%
2019/01/16	13	118.12	24	116.46	118.00	-11	5,042	-0.22%
2019/01/15	7	119.29	9	122.50	124.00	-2	4,860	-0.04%
2019/01/14	29	125.78	11	121.55	121.50	18	4,675	0.39%
2019/01/11	9	119.39	46	120.53	122.50	-37	4,468	-0.83%
2019/01/10	24	113.04	21	112.38	111.50	3	4,187	0.07%
2019/01/09	15	111.53	5	110.60	115.00	10	4,011	0.25%
2019/01/08	24	107.08	27	105.69	108.50	-3	3,857	-0.08%
2019/01/04	5	97.00	10	95.80	97.90	-5	3,556	-0.14%
2019/01/03	5	99.14	0	0.00	98.50	5	3,532	0.14%
2019/01/02	2	98.40	13	97.73	97.90	-11	3,507	-0.31%
2018/12/28	25	95.53	12	97.35	97.90	13	3,463	0.38%
2018/12/27	2	94.00	2	94.80	95.30	0	3,423	0.00%
2018/12/26	5	97.40	0	0.00	91.80	5	3,355	0.15%
2018/12/25	26	96.73	27	99.20	95.90	-1	3,296	-0.03%
2018/12/24	4	95.68	24	97.29	99.10	-20	3,239	-0.62%
2018/12/22	10	92.85	1	93.00	93.00	9	3,128	0.29%
2018/12/21	6	90.33	8	92.63	93.30	-2	3,095	-0.06%
2018/12/20	1	90.30	2	91.20	89.80	-1	3,007	-0.03%
2018/12/19	1	91.30	11	91.85	91.20	-10	2,965	-0.34%
2018/12/18	0	0.00	1	92.50	93.00	-1	2,915	-0.03%
2018/12/13	16	90.26	0	0.00	88.60	16	2,698	0.59%
2018/12/12	1	88.70	2	88.70	90.00	-1	2,640	-0.04%
2018/12/11	0	0.00	9	86.00	86.80	-9	2,536	-0.35%
2018/12/07	1	82.70	10	83.20	82.40	-9	2,408	-0.37%
2018/12/06	28	80.61	1	79.10	80.40	27	2,398	1.13%
2018/12/05	1	83.00	11	81.57	83.10	-10	2,374	-0.42%
2018/12/04	0	0.00	37	81.66	82.50	-37	2,335	-1.58%
2018/12/03	14	78.94	15	80.49	80.90	-1	2,280	-0.04%
2018/11/29	20	77.78	0	0.00	75.50	20	2,204	0.91%
2018/11/28	10	76.90	0	0.00	77.40	10	2,176	0.46%
2018/11/27	20	75.23	20	77.06	77.50	0	2,157	0.00%
2018/11/26	7	76.86	27	76.30	75.70	-20	2,126	-0.94%
2018/11/22	10	75.70	7	75.53	75.00	3	2,031	0.15%
2018/11/21	23	73.99	14	75.03	75.00	9	1,991	0.45%
2018/11/20	1	76.10	2	75.30	74.10	-1	1,956	-0.05%
2018/11/19	0	0.00	1	76.50	76.80	-1	1,927	-0.05%
2018/11/16	3	75.33	4	74.95	76.50	-1	1,897	-0.05%
2018/11/15	0	0.00	7	70.60	70.60	-7	1,680	-0.42%
2018/11/14	1	64.70	1	64.10	64.20	0	1,598	0.00%
2018/11/13	2	64.60	2	64.80	65.50	0	1,584	0.00%
2018/11/08	7	64.31	6	64.53	65.30	1	1,558	0.06%
2018/11/07	1	64.70	0	0.00	66.00	1	1,517	0.07%
2018/11/06	0	0.00	1	63.60	63.50	-1	1,508	-0.07%
2018/11/05	1	65.00	1	65.30	65.30	0	1,455	0.00%
2018/11/02	0	0.00	1	63.00	62.90	-1	1,374	-0.07%
2018/11/01	18	62.09	18	61.18	60.30	0	1,324	0.00%
2018/10/31	1	57.30	2	59.85	60.10	-1	1,269	-0.08%
2018/10/30	0	0.00	15	53.93	55.20	-15	1,198	-1.25%
2018/10/29	0	0.00	2	52.70	52.60	-2	1,173	-0.17%
2018/10/23	0	0.00	1	56.00	53.50	-1	1,164	-0.09%
2018/10/22	0	0.00	2	54.30	54.40	-2	1,149	-0.17%
2018/10/19	0	0.00	1	50.90	52.20	-1	1,138	-0.09%
2018/10/18	2	51.95	4	51.80	52.50	-2	1,137	-0.18%
2018/10/15	0	0.00	1	48.90	48.15	-1	1,131	-0.09%
2018/10/12	1	47.50	3	48.10	48.10	-2	1,135	-0.18%
2018/10/11	5	45.97	58	45.88	45.75	-53	1,127	-4.70%
2018/10/09	13	52.10	22	50.20	50.80	-9	1,105	-0.81%
2018/10/05	0	0.00	3	56.30	55.40	-3	1,098	-0.27%
2018/10/04	3	57.63	0	0.00	57.00	3	1,086	0.28%
2018/10/03	0	0.00	2	56.00	56.90	-2	1,067	-0.19%
2018/10/02	5	57.50	5	58.10	58.30	0	1,039	0.00%
2018/09/27	0	0.00	1	50.40	50.20	-1	884	-0.11%
2018/09/26	1	49.90	4	49.73	49.80	-3	880	-0.34%
2018/09/21	3	47.97	3	47.77	47.70	0	876	0.00%
2018/09/20	1	47.10	0	0.00	47.00	1	877	0.11%
2018/09/19	3	47.70	0	0.00	47.70	3	874	0.34%
2018/09/18	0	0.00	1	47.40	47.50	-1	877	-0.11%
2018/09/14	1	48.50	0	0.00	48.25	1	874	0.11%
2018/09/11	17	52.97	13	51.62	52.20	4	811	0.49%
2018/09/10	1	57.20	0	0.00	57.20	1	768	0.13%
2018/08/21	1	61.10	0	0.00	61.20	1	875	0.11%
2018/08/20	1	64.00	0	0.00	61.40	1	865	0.12%
2018/08/16	5	62.60	0	0.00	65.00	5	843	0.59%
2018/08/15	1	60.90	0	0.00	61.80	1	813	0.12%
2018/08/14	1	64.00	0	0.00	64.50	1	799	0.13%
2018/08/13	10	65.95	1	63.60	63.40	9	796	1.13%
2018/08/10	2	70.25	1	70.70	70.00	1	766	0.13%
2018/08/07	11	70.89	0	0.00	69.90	11	758	1.45%
2018/07/31	5	72.90	10	73.60	72.90	-5	809	-0.62%
2018/07/27	1	72.20	0	0.00	72.00	1	803	0.12%
2018/07/26	2	72.20	0	0.00	71.60	2	812	0.25%
2018/07/25	0	0.00	10	70.83	71.30	-10	820	-1.22%
2018/07/24	20	69.07	20	69.85	70.00	0	834	0.00%
2018/07/23	5	72.12	0	0.00	70.60	5	856	0.58%
2018/07/20	16	74.56	11	73.25	72.70	5	868	0.58%
2018/07/19	0	0.00	20	73.10	72.30	-20	857	-2.33%
2018/07/17	10	75.30	1	74.80	73.80	9	882	1.02%
2018/07/16	0	0.00	26	74.52	74.70	-26	875	-2.97%
2018/07/13	0	0.00	12	73.26	73.10	-12	862	-1.39%
2018/07/12	42	72.21	0	0.00	73.50	42	861	4.88%
2018/07/10	0	0.00	2	71.70	70.90	-2	884	-0.23%
2018/07/06	0	0.00	1	70.80	69.70	-1	893	-0.11%
2018/07/03	2	70.50	0	0.00	69.60	2	910	0.22%
2018/07/02	0	0.00	4	71.70	71.00	-4	911	-0.44%
2018/06/27	30	71.20	0	0.00	70.20	30	928	3.23%
2018/06/26	11	70.85	0	0.00	70.10	11	937	1.17%
2018/06/22	2	70.75	0	0.00	70.60	2	965	0.21%
2018/06/21	0	0.00	3	73.00	71.10	-3	994	-0.30%
2018/06/20	2	70.25	0	0.00	71.00	2	1,009	0.20%
2018/06/19	1	71.00	10	71.10	71.00	-9	1,014	-0.89%
2018/06/15	0	0.00	2	72.00	71.80	-2	1,024	-0.20%
2018/06/14	0	0.00	2	73.50	70.90	-2	1,036	-0.19%
2018/06/13	2	70.10	1	70.90	70.10	1	1,053	0.09%
2018/06/12	1	70.00	0	0.00	70.10	1	1,104	0.09%
2018/06/11	5	72.24	0	0.00	71.30	5	1,111	0.45%
2018/06/08	0	0.00	10	74.10	73.50	-10	1,181	-0.85%
2018/06/07	17	76.21	2	75.50	73.80	15	1,183	1.27%
2018/06/06	2	71.10	13	74.08	74.90	-11	1,125	-0.98%
2018/06/05	10	72.00	1	72.00	71.00	9	1,146	0.78%
2018/05/31	1	68.50	0	0.00	67.50	1	1,229	0.08%
2018/05/25	1	67.30	0	0.00	68.00	1	1,380	0.07%
2018/05/23	0	0.00	2	68.10	67.10	-2	1,692	-0.12%
2018/05/16	0	0.00	2	66.00	66.40	-2	1,981	-0.10%
2018/05/14	1	67.00	0	0.00	67.00	1	2,104	0.05%
2018/05/11	0	0.00	1	68.00	67.50	-1	2,125	-0.05%
2018/05/09	1	65.20	0	0.00	65.30	1	2,176	0.05%
2018/05/08	1	64.50	0	0.00	65.00	1	2,279	0.04%
2018/05/04	1	64.00	0	0.00	64.50	1	2,404	0.04%
2018/05/02	0	0.00	1	63.50	64.40	-1	2,722	-0.04%
2018/04/27	34	65.14	8	63.60	63.00	26	2,894	0.90%
2018/04/24	0	0.00	1	67.00	66.20	-1	2,943	-0.03%
2018/04/23	6	70.20	0	0.00	69.80	6	2,926	0.21%
2018/04/17	15	75.61	0	0.00	73.20	15	2,958	0.51%
2018/04/16	0	0.00	2	77.00	75.80	-2	2,972	-0.07%
2018/04/11	2	75.80	4	75.75	75.50	-2	3,090	-0.06%
2018/03/31	1	74.70	0	0.00	74.30	1	3,109	0.03%
2018/03/30	4	74.93	0	0.00	74.20	4	3,112	0.13%
2018/03/29	0	0.00	1	76.00	76.40	-1	3,104	-0.03%
2018/03/28	0	0.00	25	76.72	76.50	-25	3,096	-0.81%
2018/03/26	0	0.00	1	77.90	76.60	-1	3,103	-0.03%
2018/03/23	5	78.80	0	0.00	78.60	5	3,085	0.16%
2018/03/22	1	80.60	0	0.00	80.50	1	3,065	0.03%
2018/03/19	1	81.50	10	81.55	81.80	-9	3,042	-0.30%
2018/03/16	31	80.06	7	80.00	81.10	24	3,012	0.80%
2018/03/15	0	0.00	2	78.50	77.80	-2	2,959	-0.07%
2018/03/14	19	78.21	0	0.00	78.10	19	2,953	0.64%
2018/03/13	1	80.50	0	0.00	80.40	1	2,881	0.03%
2018/03/12	0	0.00	3	80.00	80.00	-3	2,881	-0.10%
2018/03/09	19	79.11	0	0.00	79.90	19	2,869	0.66%
2018/03/08	0	0.00	5	80.70	80.70	-5	2,816	-0.18%
2018/03/07	11	82.78	0	0.00	80.50	11	2,775	0.40%
2018/03/06	1	84.30	0	0.00	83.10	1	2,740	0.04%
2018/03/05	1	82.60	24	82.74	82.50	-23	2,704	-0.85%
2018/03/02	12	82.59	10	83.20	83.20	2	2,685	0.07%
2018/03/01	1	85.20	0	0.00	84.30	1	2,662	0.04%
2018/02/27	22	84.30	0	0.00	83.60	22	2,631	0.84%
2018/02/26	2	83.60	10	85.00	85.10	-8	2,579	-0.31%
2018/02/23	63	89.68	127	91.76	86.30	-64	2,473	-2.59%	大賣/
2018/02/22	41	91.35	2	91.40	91.30	39	2,288	1.70%
2018/02/21	17	91.66	24	91.36	91.80	-7	2,250	-0.31%
2018/02/12	1	88.10	1	86.00	86.00	0	2,149	0.00%
2018/02/09	17	85.44	20	87.30	86.80	-3	2,134	-0.14%
2018/02/08	6	87.77	1	87.10	87.00	5	2,098	0.24%
2018/02/07	12	86.93	5	85.80	85.50	7	2,067	0.34%
2018/02/06	12	84.33	6	85.33	82.70	6	2,019	0.30%
2018/02/05	25	88.78	31	86.27	88.80	-6	1,960	-0.31%
2018/02/02	11	89.96	9	90.34	89.90	2	1,941	0.10%
2018/02/01	10	91.00	1	91.00	91.20	9	1,917	0.47%
2018/01/31	1	91.60	26	91.93	92.40	-25	1,860	-1.34%
2018/01/30	8	89.83	1	88.90	88.80	7	1,762	0.40%
2018/01/29	91	90.10	11	91.00	91.00	80	1,746	4.58%
2018/01/26	37	89.97	7	90.86	89.00	30	1,681	1.78%
2018/01/25	33	87.75	16	88.54	87.70	17	1,540	1.10%
2018/01/24	16	85.43	28	86.06	85.10	-12	1,383	-0.87%
2018/01/23	21	84.25	29	84.68	84.40	-8	1,327	-0.60%
2018/01/19	1	81.50	9	80.57	80.30	-8	1,263	-0.63%
2018/01/18	1	80.70	5	80.80	80.70	-4	1,259	-0.32%
2018/01/15	1	77.70	1	78.30	77.30	0	1,217	0.00%
2018/01/11	0	0.00	1	81.00	80.20	-1	1,213	-0.08%
2018/01/08	29	81.73	0	0.00	80.00	29	1,175	2.47%
2018/01/05	30	80.40	31	77.48	80.80	-1	1,143	-0.09%
2018/01/04	4	76.15	5	76.08	78.50	-1	1,089	-0.09%
2018/01/02	2	73.50	0	0.00	72.70	2	1,108	0.18%

台商回台投資再添火力散熱大廠雙鴻斥資26億在新北蓋營運總部Anue鉅亨－11天前

雙鴻

...詳全文

GTC前雙鴻續噴！華泰、神盾補漲！士電、中興電股本不重持續飆！Anue鉅亨－2024/03/18

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

雙鴻

券商分點績效/獲利分析

中國信託券商分點個股進出
中國信託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

雙鴻

券商分點績效/獲利分析

中國信託 券商分點個股進出 中國信託 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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析