雙鴻 (3324)-新光-新竹券商分點個股進出

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
725
漲跌
▲19
漲幅
+2.69%
成交量
5,610張
產業
上櫃其他電子類股▼0.13%
1000人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

雙鴻 (3324)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5.3	724.39	6.8	724.30	725.00	-1.5	4,748	-0.03%
2024/12/02	4.4	704.18	10.6	700.01	706.00	-6.1	4,732	-0.13%
2024/11/29	5	678.60	6	680.17	682.00	-1	4,726	-0.02%
2024/11/28	12.2	667.90	12.1	663.64	674.00	0.1	4,756	0.00%
2024/11/27	4.2	670.56	6.3	672.23	666.00	-2.1	4,786	-0.04%
2024/11/26	4.1	681.54	0.3	685.00	683.00	3.8	4,803	0.08%
2024/11/25	5.2	696.40	5	699.40	696.00	0.2	4,797	0.00%
2024/11/22	10.2	698.75	11.5	699.52	693.00	-1.3	4,865	-0.03%
2024/11/21	7.1	690.31	13.2	695.24	685.00	-6.1	4,853	-0.12%
2024/11/20	19.1	697.94	13.3	703.59	694.00	5.8	4,854	0.12%
2024/11/19	17.1	682.26	22.2	679.52	689.00	-5.1	4,798	-0.11%
2024/11/18	15	651.67	13	653.39	648.00	2	4,763	0.04%
2024/11/15	23.3	675.54	12.1	688.97	663.00	11.1	4,776	0.23%
2024/11/14	28.3	679.72	41.4	685.57	700.00	-13.1	4,756	-0.27%
2024/11/13	2.3	648.52	2	640.50	637.00	0.3	4,653	0.01%
2024/11/12	8.5	645.45	3.1	649.98	635.00	5.3	4,717	0.11%
2024/11/11	7.1	669.38	3.3	665.64	665.00	3.8	4,864	0.08%
2024/11/08	17.2	680.49	18.6	669.09	681.00	-1.4	4,870	-0.03%
2024/11/07	12.2	653.60	13.2	657.97	650.00	-1	4,843	-0.02%
2024/11/06	16.5	651.93	14	648.58	660.00	2.6	4,853	0.05%
2024/11/05	3.4	631.29	1.6	611.59	636.00	1.8	4,821	0.04%
2024/11/04	7.7	595.54	8.1	599.26	600.00	-0.5	4,916	-0.01%
2024/11/01	18.2	618.77	5.2	624.47	613.00	13	4,876	0.27%
2024/10/30	14.2	670.07	15.5	666.36	670.00	-1.3	4,844	-0.03%
2024/10/29	1.7	655.67	1	655.00	652.00	0.7	4,877	0.01%
2024/10/28	6.6	679.21	5	678.19	672.00	1.6	4,898	0.03%
2024/10/25	3	695.00	1	695.00	695.00	2	4,934	0.04%
2024/10/24	8.1	695.74	14.3	704.10	692.00	-6.2	4,991	-0.12%
2024/10/23	7	722.29	6.1	726.82	722.00	1	4,997	0.02%
2024/10/22	7.5	725.73	12.5	728.29	723.00	-5	5,069	-0.10%
2024/10/21	8	742.63	3	745.00	737.00	5	5,165	0.10%
2024/10/18	7.6	743.03	14.5	744.50	740.00	-6.9	5,198	-0.13%
2024/10/17	8.3	736.08	12.1	741.19	735.00	-3.8	5,187	-0.07%
2024/10/16	6.4	735.40	4.2	739.30	739.00	2.3	5,224	0.04%
2024/10/15	13.5	746.64	11.1	740.09	751.00	2.4	5,279	0.05%
2024/10/14	11.2	733.02	10.2	736.29	732.00	1	5,250	0.02%
2024/10/11	11.5	730.81	9.5	726.71	732.00	2	5,308	0.04%
2024/10/09	12	712.18	21.8	722.29	703.00	-9.8	5,354	-0.18%
2024/10/08	7.4	726.13	10.9	717.12	728.00	-3.5	5,356	-0.07%
2024/10/07	6.4	711.23	5	712.40	709.00	1.4	5,429	0.03%
2024/10/04	6.3	703.20	8.2	703.51	706.00	-1.9	5,468	-0.03%
2024/10/01	10.3	688.36	11.2	679.33	691.00	-0.9	5,484	-0.02%
2024/09/30	12.2	681.06	11	680.45	672.00	1.2	5,505	0.02%
2024/09/27	18	697.80	11.1	698.93	693.00	7	5,579	0.12%
2024/09/26	13.2	698.05	17.4	685.60	707.00	-4.2	5,499	-0.08%
2024/09/25	6.4	647.01	6	646.83	646.00	0.4	5,421	0.01%
2024/09/24	9	636.44	10	636.70	639.00	-1	5,444	-0.02%
2024/09/23	14	638.15	18.3	645.03	638.00	-4.2	5,496	-0.08%
2024/09/20	26.1	637.69	24.3	638.80	634.00	1.8	5,552	0.03%
2024/09/19	13.2	628.33	15.1	625.10	634.00	-1.9	5,542	-0.03%
2024/09/18	18	608.99	19	616.05	601.00	-1	5,526	-0.02%
2024/09/16	1	613.96	1	607.00	611.00	0	5,561	0.00%
2024/09/13	6	613.83	3.1	618.13	615.00	2.9	5,633	0.05%
2024/09/12	6.2	606.52	11.8	605.09	621.00	-5.6	5,678	-0.10%
2024/09/11	13	568.69	16	566.25	570.00	-3	5,674	-0.05%
2024/09/10	15.5	565.25	12.2	589.85	559.00	3.3	5,709	0.06%
2024/09/09	5.1	567.14	5.1	575.50	594.00	0	5,750	0.00%
2024/09/06	6.1	568.83	6.1	571.63	565.00	0	5,791	0.00%
2024/09/05	2.1	556.37	3	571.78	578.00	-0.9	5,883	-0.02%
2024/09/04	6.5	560.35	6.7	554.39	550.00	-0.2	5,953	0.00%
2024/09/03	14.1	597.62	13.2	602.36	600.00	1	6,073	0.02%
2024/09/02	2.2	605.36	3.2	614.42	598.00	-1	6,156	-0.02%
2024/08/30	2.2	617.61	4.1	623.97	615.00	-1.8	6,208	-0.03%
2024/08/29	9.4	618.70	4.3	618.28	615.00	5.1	6,225	0.08%
2024/08/28	5	632.42	1	638.00	636.00	4	6,243	0.06%
2024/08/27	9.2	636.78	8	628.88	639.00	1.2	6,307	0.02%
2024/08/26	9.7	633.00	9.1	642.49	628.00	0.6	6,336	0.01%
2024/08/23	12.2	624.33	14.4	619.10	628.00	-2.2	6,390	-0.03%
2024/08/22	12.1	622.98	8	626.61	618.00	4.1	6,449	0.06%
2024/08/21	8.3	624.99	7.1	621.85	625.00	1.2	6,531	0.02%
2024/08/20	11.8	624.52	8	625.50	624.00	3.8	6,578	0.06%
2024/08/19	10.2	620.09	9.4	615.22	621.00	0.8	6,724	0.01%
2024/08/16	33.1	618.66	37	616.84	617.00	-3.9	6,701	-0.06%
2024/08/15	14.1	602.15	13	605.31	600.00	1.1	6,676	0.02%
2024/08/14	10	601.74	7.1	599.56	603.00	2.8	6,741	0.04%
2024/08/13	24.2	589.17	19.2	593.41	585.00	5	6,770	0.07%
2024/08/12	10	578.59	11.3	568.85	585.00	-1.3	6,694	-0.02%
2024/08/09	18.6	534.03	24	540.24	532.00	-5.4	6,697	-0.08%
2024/08/08	19.1	513.21	14.1	515.63	510.00	5.1	6,655	0.08%
2024/08/07	39	544.82	27	531.96	545.00	12	6,650	0.18%
2024/08/06	21.2	519.18	17.3	513.92	514.00	3.9	6,627	0.06%
2024/08/05	2	545.52	3.2	547.46	542.00	-1.2	6,587	-0.02%
2024/08/02	24.5	606.98	23	618.17	602.00	1.5	6,569	0.02%
2024/08/01	20.1	674.10	19	688.21	668.00	1.1	6,528	0.02%
2024/07/31	7	679.60	10.1	680.14	670.00	-3.1	6,541	-0.05%
2024/07/30	13.2	667.44	18.1	663.47	671.00	-4.9	6,591	-0.07%
2024/07/29	24.5	713.67	23	680.65	657.00	1.5	6,637	0.02%
2024/07/26	19.6	727.32	13.1	714.11	708.00	6.6	6,661	0.10%
2024/07/23	7.1	752.91	9.9	745.58	760.00	-2.8	6,739	-0.04%
2024/07/22	14.2	729.00	10.2	739.01	705.00	4	6,890	0.06%
2024/07/19	6.1	756.54	6.3	757.46	755.00	-0.2	6,900	0.00%
2024/07/18	6.6	744.62	6.1	732.03	753.00	0.6	6,918	0.01%
2024/07/17	4	750.75	5.1	741.08	752.00	-1.1	6,981	-0.02%
2024/07/16	6.5	739.83	3.1	760.70	738.00	3.4	7,063	0.05%
2024/07/15	5.1	771.07	4	771.00	774.00	1.1	7,096	0.02%
2024/07/12	19.8	769.60	13	778.53	763.00	6.8	7,184	0.09%
2024/07/11	14.8	826.82	11.4	804.03	796.00	3.5	7,189	0.05%
2024/07/10	6.3	844.00	6	832.17	844.00	0.3	7,213	0.00%
2024/07/09	17.4	830.14	14	841.64	825.00	3.4	7,311	0.05%
2024/07/08	5.2	859.36	2	868.00	841.00	3.2	7,307	0.04%
2024/07/05	3	877.68	4.4	885.57	890.00	-1.4	7,464	-0.02%
2024/07/04	6.2	872.41	9	865.67	875.00	-2.8	7,538	-0.04%
2024/07/03	11.1	868.94	10.2	870.76	861.00	0.8	7,645	0.01%
2024/07/02	12.2	828.72	17	831.94	840.00	-4.8	7,662	-0.06%
2024/07/01	8.5	820.87	9.3	821.88	815.00	-0.8	7,749	-0.01%
2024/06/28	10.1	802.51	12	799.59	807.00	-2	7,852	-0.03%
2024/06/27	10	786.20	6	786.33	777.00	4	7,908	0.05%
2024/06/26	11	791.00	11.8	789.01	792.00	-0.7	7,976	-0.01%
2024/06/25	1.3	750.92	1	750.02	753.00	0.3	8,010	0.00%
2024/06/24	7	765.85	7	764.29	770.00	0	8,034	0.00%
2024/06/21	5.4	764.58	3	765.67	763.00	2.4	8,126	0.03%
2024/06/20	11.2	787.73	13.1	779.08	792.00	-1.9	8,122	-0.02%
2024/06/19	10.1	758.00	10	757.60	759.00	0.1	8,169	0.00%
2024/06/18	8.8	747.40	7	751.56	747.00	1.8	8,220	0.02%
2024/06/17	3.9	779.14	2.2	787.55	766.00	1.7	8,266	0.02%
2024/06/14	19.1	799.04	20.1	802.13	799.00	-0.9	8,363	-0.01%
2024/06/13	11.1	789.57	11.7	793.33	788.00	-0.6	8,434	-0.01%
2024/06/12	43.6	778.64	42	770.41	778.00	1.5	8,613	0.02%
2024/06/11	19.1	765.11	20.4	759.52	786.00	-1.3	8,788	-0.02%
2024/06/07	27.9	758.84	23.9	771.36	731.00	4	8,962	0.04%
2024/06/06	12.4	800.65	11.1	798.88	795.00	1.3	9,019	0.01%
2024/06/05	25.5	831.21	23.3	805.05	807.00	2.2	9,038	0.02%
2024/06/04	14.4	854.05	13.2	864.67	846.00	1.2	9,167	0.01%
2024/06/03	14.2	873.86	13.1	871.91	865.00	1.1	9,482	0.01%
2024/05/31	19.1	902.67	17.5	903.68	886.00	1.7	9,607	0.02%
2024/05/30	9	933.56	10	937.30	926.00	-1	9,616	-0.01%
2024/05/29	11.1	943.29	13.3	934.78	955.00	-2.2	9,697	-0.02%
2024/05/28	14.2	904.80	11.1	908.04	904.00	3.1	9,766	0.03%
2024/05/27	7	893.71	11.2	893.12	901.00	-4.2	9,887	-0.04%
2024/05/24	9	834.53	9.1	831.19	854.00	-0.1	9,924	0.00%
2024/05/23	47.1	840.90	55.1	841.98	834.00	-8	9,904	-0.08%
2024/05/22	16.1	809.25	8	809.63	806.00	8.1	9,823	0.08%
2024/05/21	23	804.17	20	803.90	811.00	3	9,962	0.03%
2024/05/20	38.5	825.71	30	826.45	802.00	8.5	9,963	0.08%
2024/05/17	23	863.04	51.1	857.94	860.00	-28.1	9,892	-0.28%
2024/05/16	42	848.45	26.1	839.19	850.00	15.9	9,829	0.16%
2024/05/15	10	796.80	11.1	803.08	795.00	-1.1	9,859	-0.01%
2024/05/14	31	792.39	28	794.25	797.00	3	9,963	0.03%
2024/05/13	29	801.04	26	813.15	801.00	3	10,083	0.03%
2024/05/10	13	825.37	9	826.22	810.00	4	10,189	0.04%
2024/05/09	28	837.78	29.1	837.04	848.00	-1	10,275	-0.01%
2024/05/08	26	830.96	25	831.12	831.00	1	10,232	0.01%
2024/05/07	27	808.89	29	827.30	830.00	-2	10,524	-0.02%
2024/05/06	29	823.30	28	805.61	800.00	1	10,558	0.01%
2024/05/03	30.1	823.09	29.1	817.69	817.00	1	10,521	0.01%
2024/05/02	22.2	787.14	24	817.67	821.00	-1.8	10,490	-0.02%
2024/04/30	27	810.63	24.1	802.41	800.00	2.9	10,411	0.03%
2024/04/29	37.1	811.26	33	801.70	796.00	4.1	10,405	0.04%
2024/04/26	11	819.36	14.1	825.93	826.00	-3.1	10,556	-0.03%
2024/04/25	43.2	777.48	40.5	789.27	770.00	2.7	10,404	0.03%
2024/04/24	50.1	764.61	60.1	760.77	771.00	-10	10,317	-0.10%
2024/04/23	43.2	715.30	40	701.65	701.00	3.2	10,331	0.03%
2024/04/22	8.3	742.03	8	735.37	700.00	0.3	10,242	0.00%
2024/04/19	4.1	775.21	4	783.00	777.00	0.1	10,115	0.00%
2024/04/18	6.3	810.84	6	805.00	803.00	0.3	10,016	0.00%
2024/04/17	20.3	784.30	20	777.81	799.00	0.3	9,910	0.00%
2024/04/16	26.3	736.64	25.2	742.76	740.00	1.1	9,805	0.01%
2024/04/15	36	785.39	59	790.86	776.00	-23	9,696	-0.24%
2024/04/12	30.2	770.82	28.1	774.86	772.00	2.1	9,555	0.02%
2024/04/11	59.3	767.38	31.5	781.42	757.00	27.8	9,445	0.29%
2024/04/10	52.1	840.97	49	826.42	809.00	3.1	9,247	0.03%
2024/04/09	14	856.71	38	842.08	865.00	-24	9,125	-0.26%
2024/04/08	19.2	832.46	19.8	824.28	860.00	-0.6	9,015	-0.01%
2024/04/03	38	791.45	39.5	752.09	796.00	-1.5	8,955	-0.02%
2024/04/02	18.2	737.55	18	731.67	730.00	0.2	8,798	0.00%
2024/04/01	38	715.73	20.2	703.19	723.00	17.9	8,657	0.21%
2024/03/29	24	686.30	27.1	684.31	689.00	-3.1	8,521	-0.04%
2024/03/28	45.2	667.91	43	661.07	659.00	2.2	8,401	0.03%
2024/03/27	7.1	661.26	9	667.55	680.00	-1.9	8,334	-0.02%
2024/03/26	16.1	665.80	15	670.59	666.00	1.1	8,257	0.01%
2024/03/25	3.4	712.33	7.1	712.74	698.00	-3.8	8,150	-0.05%
2024/03/22	19	713.47	20.2	714.13	702.00	-1.2	8,129	-0.01%
2024/03/21	25.1	698.32	31.5	705.04	696.00	-6.4	8,034	-0.08%
2024/03/20	23.1	683.85	21.7	675.13	667.00	1.5	7,922	0.02%
2024/03/19	21.3	707.85	14.1	699.64	655.00	7.2	7,808	0.09%
2024/03/18	35.2	705.70	35	704.26	724.00	0.2	7,651	0.00%
2024/03/15	42.1	689.38	69	682.37	670.00	-27	7,494	-0.36%
2024/03/14	31.3	630.27	27.1	622.62	662.00	4.3	7,251	0.06%
2024/03/13	64.6	711.57	45	699.76	677.00	19.6	6,979	0.28%
2024/03/12	43.1	657.65	41	665.88	690.00	2.1	6,704	0.03%
2024/03/11	13	620.92	32.4	602.33	628.00	-19.4	6,504	-0.30%
2024/03/08	37	586.74	49.4	583.40	571.00	-12.4	6,374	-0.19%
2024/03/07	35.1	617.63	23.5	609.25	591.00	11.6	6,179	0.19%
2024/03/06	13.2	588.14	18.3	603.32	628.00	-5.1	5,830	-0.09%
2024/03/05	14	573.79	13.2	575.71	571.00	0.8	5,655	0.01%
2024/03/04	16	570.37	17.1	572.82	572.00	-1.1	5,561	-0.02%
2024/03/01	10.5	561.39	13.8	559.47	559.00	-3.3	5,465	-0.06%
2024/02/29	21.6	512.67	34.3	515.72	534.00	-12.8	5,314	-0.24%
2024/02/27	13.1	485.28	29.1	480.32	496.00	-16	5,161	-0.31%
2024/02/26	4.2	458.82	13.4	462.50	470.00	-9.2	5,072	-0.18%
2024/02/23	24.1	468.82	10	463.40	457.50	14.1	5,054	0.28%
2024/02/22	8	466.00	14	465.50	467.00	-6	5,050	-0.12%
2024/02/21	4	449.75	2	446.25	445.00	2	5,032	0.04%
2024/02/20	7.1	436.86	7	438.50	447.50	0.1	5,035	0.00%
2024/02/19	9.1	444.20	21	444.15	441.50	-11.9	5,163	-0.23%
2024/02/16	39	465.62	14	455.43	447.00	25	5,231	0.48%
2024/02/15	7.2	448.33	19.7	459.70	469.00	-12.5	5,141	-0.24%
2024/02/05	16.4	430.43	19	430.50	426.50	-2.6	5,021	-0.05%
2024/02/02	15	405.57	54.8	413.23	425.00	-39.7	4,886	-0.81%
2024/02/01	40	383.78	37	387.14	386.50	3	4,795	0.06%
2024/01/31	30	382.17	17.3	378.37	376.50	12.7	4,829	0.26%
2024/01/30	49.3	394.85	47.8	394.45	392.50	1.5	4,771	0.03%
2024/01/29	9.6	377.25	14.1	374.19	374.00	-4.5	4,522	-0.10%
2024/01/26	14.1	362.57	5	359.30	356.00	9.1	4,441	0.20%
2024/01/25	19	372.26	11	371.86	370.00	8	4,442	0.18%
2024/01/24	0.1	369.00	1	369.00	372.00	-1	4,416	-0.02%
2024/01/23	3.1	379.62	12	379.75	375.00	-8.9	4,437	-0.20%
2024/01/22	41	378.90	33.1	381.66	386.00	7.9	4,404	0.18%
2024/01/19	3	353.17	7.1	355.57	357.50	-4.1	4,275	-0.10%
2024/01/18	1	347.50	15	345.57	348.00	-14	4,251	-0.33%
2024/01/17	15	343.70	8.2	349.50	342.00	6.9	4,253	0.16%
2024/01/16	1	338.00	2	338.75	338.50	-1	4,244	-0.02%
2024/01/15	0	335.00	5	331.50	336.00	-5	4,248	-0.12%
2024/01/12	5	333.20	2	333.25	333.00	3	4,300	0.07%
2024/01/11	2	327.53	1	329.50	331.50	1	4,306	0.02%
2024/01/10	2	320.50	1	320.00	321.50	1	4,351	0.02%
2024/01/09	3	324.01	6	321.67	318.50	-3	4,407	-0.07%
2024/01/08	3.1	326.27	0	0.00	324.50	3.1	4,429	0.07%
2024/01/05	4.4	328.95	1	325.01	323.00	3.3	4,474	0.07%
2024/01/04	5	332.80	2	330.01	332.00	3	4,496	0.07%
2024/01/03	2	342.99	6	343.58	337.50	-4	4,532	-0.09%
2024/01/02	15	348.70	3.1	356.63	344.50	11.9	4,576	0.26%
2023/12/29	11.1	351.68	21	351.17	352.50	-9.9	4,609	-0.21%
2023/12/28	2	347.75	0	0.00	347.00	2	4,574	0.04%
2023/12/27	13	345.79	18.2	348.01	350.50	-5.2	4,624	-0.11%
2023/12/26	6	343.00	2	344.00	343.50	4	4,687	0.09%
2023/12/25	2	341.75	4	345.13	346.00	-2	4,807	-0.04%
2023/12/22	11.1	343.94	7	344.86	339.00	4.1	4,867	0.08%
2023/12/21	2	337.79	2	340.00	343.00	0	4,968	0.00%
2023/12/20	3	340.30	1	342.00	342.50	2	5,036	0.04%
2023/12/19	7.1	337.79	4	334.63	335.50	3.1	5,124	0.06%
2023/12/18	5	338.80	5	340.00	342.50	0	5,184	0.00%
2023/12/15	8.2	333.79	2	332.75	332.50	6.2	5,294	0.12%
2023/12/14	4.1	342.86	3	343.67	339.00	1	5,393	0.02%
2023/12/13	10	340.60	1	342.00	339.00	9	5,518	0.16%
2023/12/12	8.1	340.93	2	342.50	343.00	6.1	5,646	0.11%
2023/12/11	9	344.67	7	344.86	343.00	2	5,828	0.03%
2023/12/08	6.1	345.14	16.2	347.68	341.00	-10.1	5,891	-0.17%
2023/12/07	8.1	346.39	6	350.75	346.00	2.1	5,949	0.04%
2023/12/06	28	352.43	36.2	351.71	349.00	-8.2	6,029	-0.14%
2023/12/05	9	341.22	11	342.59	340.50	-2	6,176	-0.03%
2023/12/04	18	350.86	0.3	349.35	346.00	17.7	6,284	0.28%
2023/12/01	6	359.33	1	359.00	356.50	5	6,467	0.08%
2023/11/30	4	364.88	2.6	363.97	366.00	1.4	6,629	0.02%
2023/11/29	3	361.17	11.5	363.33	363.00	-8.5	6,739	-0.13%
2023/11/28	40.7	352.90	27	359.67	362.00	13.7	6,763	0.20%
2023/11/27	7.1	356.86	34	356.33	350.00	-26.9	6,769	-0.40%
2023/11/24	6	372.17	7	374.57	370.50	-1	6,746	-0.01%
2023/11/22	4.3	379.72	11.2	381.53	379.50	-6.9	6,703	-0.10%
2023/11/21	26	381.21	23.3	378.12	386.50	2.7	6,736	0.04%
2023/11/20	63.1	366.88	14.5	363.97	376.00	48.6	6,861	0.71%
2023/11/17	21.4	346.05	11.1	348.00	350.00	10.3	6,775	0.15%
2023/11/16	35.2	339.68	39	342.26	347.50	-3.8	6,796	-0.06%
2023/11/15	18	338.50	62	336.96	333.00	-44	6,740	-0.65%
2023/11/14	5	331.40	9.1	334.73	336.00	-4.1	6,785	-0.06%
2023/11/13	16.1	327.71	20	330.53	331.00	-3.9	6,885	-0.06%
2023/11/10	13	329.65	13	331.38	330.00	0	6,911	0.00%
2023/11/09	6.1	330.70	35.2	331.38	334.00	-29.1	6,959	-0.42%
2023/11/08	64.1	325.91	53.1	327.73	330.00	11	6,941	0.16%
2023/11/07	36	312.86	6	312.17	316.50	30	6,835	0.44%
2023/11/06	43	305.74	83.8	310.66	313.00	-40.8	6,946	-0.59%
2023/11/03	6	297.00	7	298.50	297.00	-1	7,100	-0.01%
2023/11/02	29	294.20	33	296.43	297.50	-4	7,387	-0.05%
2023/11/01	50	285.28	50	283.79	283.50	0	7,517	0.00%
2023/10/31	46.1	294.16	34	286.01	284.50	12.1	7,648	0.16%
2023/10/30	33	298.83	40	296.41	297.50	-7	7,790	-0.09%
2023/10/27	46.6	298.52	25	300.44	297.00	21.6	7,908	0.27%
2023/10/26	9.2	310.13	18	309.53	309.00	-8.9	8,293	-0.11%
2023/10/25	16	313.69	16	314.13	314.00	0	8,352	0.00%
2023/10/24	8	304.25	14.4	308.05	312.00	-6.4	8,414	-0.08%
2023/10/23	13	304.77	6	306.33	300.50	7	8,413	0.08%
2023/10/20	18	304.97	24	309.00	310.00	-6	8,668	-0.07%
2023/10/19	6	301.00	19	301.18	308.50	-13	8,905	-0.15%
2023/10/18	36.3	299.90	17	301.62	298.50	19.3	9,100	0.21%
2023/10/17	31.3	317.95	13	317.16	310.50	18.3	9,134	0.20%
2023/10/16	10.2	314.21	9	318.78	320.50	1.2	9,131	0.01%
2023/10/13	24	319.83	7	326.93	317.50	17	9,165	0.19%
2023/10/12	4	324.38	10	327.55	330.00	-6	9,150	-0.07%
2023/10/11	19.1	322.15	17.1	323.58	318.00	2.1	9,180	0.02%
2023/10/06	17	327.62	18	328.86	326.00	-1	9,272	-0.01%
2023/10/05	23	327.20	34.1	329.87	331.00	-11.1	9,353	-0.12%
2023/10/04	19.1	316.74	25.1	318.09	321.00	-6	9,347	-0.06%
2023/10/03	17	327.09	25	327.32	322.50	-8	9,362	-0.09%
2023/10/02	9	331.39	27	330.19	330.00	-18	9,380	-0.19%
2023/09/28	58	320.59	62	320.94	319.00	-4	9,358	-0.04%
2023/09/27	53	316.09	48	315.92	318.00	5	9,285	0.05%
2023/09/26	39.1	318.69	28	320.30	315.50	11.1	9,325	0.12%
2023/09/25	31	311.44	32	311.44	312.50	-1	9,206	-0.01%
2023/09/22	48	308.61	49.1	310.48	310.00	-1.1	9,217	-0.01%
2023/09/21	40.1	302.02	57	299.93	308.50	-16.9	9,109	-0.19%
2023/09/20	44.1	310.06	48	305.01	302.50	-4	9,014	-0.04%
2023/09/19	76	312.37	51	312.38	309.00	25	8,987	0.28%
2023/09/18	42.1	322.53	32.1	320.60	311.00	9.9	8,904	0.11%
2023/09/15	79	342.13	71.3	340.36	344.00	7.7	8,798	0.09%
2023/09/14	37.5	334.46	71.1	333.78	343.00	-33.6	8,747	-0.38%
2023/09/13	29	311.03	27	312.31	317.50	2	8,606	0.02%
2023/09/12	70.1	313.76	44.2	312.07	309.50	25.9	8,622	0.30%
2023/09/11	28	318.10	28	318.68	314.00	0	8,627	0.00%
2023/09/08	63	332.24	88	335.60	326.50	-25	8,549	-0.29%
2023/09/07	45	337.38	113	335.80	340.00	-68	8,477	-0.80%	大賣/
2023/09/06	27	325.04	39.4	327.83	336.00	-12.4	8,392	-0.15%
2023/09/05	68	316.37	53.3	318.92	320.00	14.7	8,294	0.18%
2023/09/04	20	301.40	22.1	298.33	306.00	-2.1	8,180	-0.03%
2023/09/01	5	285.90	7	286.79	287.00	-2	8,142	-0.02%
2023/08/31	20.1	282.59	20	284.35	286.00	0.1	8,224	0.00%
2023/08/30	8.1	286.43	4	285.25	283.50	4.1	8,329	0.05%
2023/08/29	6.1	285.89	0	0.00	285.00	6.1	8,547	0.07%
2023/08/28	31.1	287.98	47	286.31	286.50	-15.9	8,552	-0.19%
2023/08/25	34.2	299.95	17	296.74	294.50	17.2	8,532	0.20%
2023/08/24	82	313.18	39.2	317.63	308.50	42.8	8,511	0.50%
2023/08/23	33.2	307.12	21.2	308.12	305.00	12	8,381	0.14%
2023/08/22	35.1	310.67	32	309.80	309.00	3.1	8,528	0.04%
2023/08/21	27	309.26	22	310.02	307.00	5	8,646	0.06%
2023/08/18	36	310.59	46	310.63	302.00	-10	8,549	-0.12%
2023/08/17	12	300.71	26.1	305.28	312.50	-14.1	8,447	-0.17%
2023/08/16	19	286.97	22	289.99	294.00	-3	8,366	-0.04%
2023/08/15	12	284.96	12	285.92	284.00	0	8,430	0.00%
2023/08/14	13	276.58	7	277.36	275.00	6	8,459	0.07%
2023/08/11	27	277.89	29	277.21	277.50	-2	8,515	-0.02%
2023/08/10	39.3	279.68	66.2	279.99	273.00	-26.9	8,514	-0.32%
2023/08/09	70.3	303.70	72.2	301.34	298.00	-1.9	8,517	-0.02%
2023/08/08	80.1	306.74	74	307.05	311.50	6.1	8,360	0.07%
2023/08/07	25.1	293.35	130.5	294.03	299.00	-105.4	8,127	-1.30%	大賣/鉅額交易
2023/08/04	65	266.15	26.2	265.66	272.00	38.8	8,034	0.48%
2023/08/02	42.6	265.95	80.3	265.72	257.50	-37.6	8,062	-0.47%
2023/08/01	99.5	281.73	45	280.40	280.00	54.5	8,060	0.68%
2023/07/31	131.2	309.31	49.3	319.43	288.50	81.8	8,114	1.01%	大買/
2023/07/28	29.1	301.02	30	306.35	312.50	-0.9	7,714	-0.01%
2023/07/27	20	315.30	9	314.67	304.00	11	7,707	0.14%
2023/07/26	29	305.78	21.2	306.09	307.00	7.9	7,676	0.10%
2023/07/25	43.9	319.09	31.1	320.87	305.00	12.7	7,744	0.16%
2023/07/24	47.7	324.56	76.8	323.84	338.00	-29.1	7,613	-0.38%
2023/07/21	37.2	305.00	38.9	304.22	307.50	-1.7	7,361	-0.02%
2023/07/20	30	291.85	79.1	290.52	288.00	-49.1	7,198	-0.68%
2023/07/19	2.1	287.05	76	285.10	283.50	-74	7,122	-1.04%
2023/07/18	79.3	293.87	10	294.80	293.00	69.3	7,143	0.97%
2023/07/17	16.4	295.41	10	296.00	295.50	6.4	7,117	0.09%
2023/07/14	71.1	299.68	103.3	299.67	300.00	-32.2	7,105	-0.45%	大賣/
2023/07/13	16	307.68	15.1	306.45	297.00	0.9	7,188	0.01%
2023/07/12	69.5	291.06	68	294.11	296.50	1.5	7,056	0.02%
2023/07/11	126.2	283.34	11	280.46	278.50	115.2	6,952	1.66%	大買/鉅額交易
2023/07/10	13.2	281.50	6	280.00	278.50	7.2	6,933	0.10%
2023/07/07	6.3	290.09	6	289.92	282.00	0.3	6,950	0.00%
2023/07/06	33.7	300.72	12	303.25	296.50	21.7	7,025	0.31%
2023/07/05	24.2	316.35	3.1	316.31	314.50	21.1	7,083	0.30%
2023/07/04	20.1	326.98	22.1	327.29	323.50	-2	7,113	-0.03%
2023/07/03	16	301.69	5	319.50	319.50	11	7,094	0.16%
2023/06/30	14.1	286.79	19.4	287.67	297.00	-5.4	7,073	-0.08%
2023/06/29	0.2	281.25	4.1	282.18	281.00	-3.9	7,092	-0.06%
2023/06/28	11	277.77	8.1	278.17	275.00	3	7,299	0.04%
2023/06/27	14.1	284.07	21.1	279.08	276.50	-7.1	7,409	-0.10%
2023/06/26	15	295.60	11.2	295.26	296.00	3.8	7,420	0.05%
2023/06/21	6	294.25	5	294.70	292.50	1	7,421	0.01%
2023/06/20	41.1	296.21	35.7	294.66	294.50	5.4	7,438	0.07%
2023/06/19	10.1	285.60	5	286.10	286.50	5.1	7,596	0.07%
2023/06/16	23.2	296.38	108	294.47	291.50	-84.8	7,634	-1.11%	大賣/
2023/06/15	16.1	299.71	18	297.72	300.50	-2	7,574	-0.03%
2023/06/14	9.6	292.18	6.2	292.73	291.00	3.4	7,464	0.05%
2023/06/13	60.1	294.82	13	295.12	295.00	47.1	7,416	0.63%
2023/06/12	17.2	292.44	13	293.42	291.00	4.2	7,295	0.06%
2023/06/09	34.1	295.29	39.1	297.77	298.50	-5.1	7,232	-0.07%
2023/06/08	19.4	287.43	21.3	286.76	286.00	-2	7,114	-0.03%
2023/06/07	22.2	291.23	13	291.54	295.00	9.2	7,039	0.13%
2023/06/06	11.4	283.17	7	287.00	285.00	4.4	6,961	0.06%
2023/06/05	8.7	277.51	6.3	278.34	280.00	2.4	6,833	0.03%
2023/06/02	75.7	286.27	40.5	283.42	285.50	35.2	6,687	0.53%
2023/06/01	3.1	270.16	6	270.66	269.00	-3	6,453	-0.05%
2023/05/31	22.1	274.74	25	272.28	270.00	-3	6,407	-0.05%
2023/05/30	15.3	270.27	16	270.00	271.50	-0.8	6,360	-0.01%
2023/05/29	6.1	277.52	8	275.00	273.50	-2	6,295	-0.03%
2023/05/26	48	277.21	30	274.67	279.00	18	6,199	0.29%
2023/05/25	24	266.79	26.4	266.92	274.00	-2.4	5,998	-0.04%
2023/05/24	14	250.43	15	247.40	252.00	-1	5,802	-0.02%
2023/05/23	11.1	249.32	36	249.47	249.00	-24.9	5,767	-0.43%
2023/05/22	8.1	257.83	7	258.79	252.50	1.1	5,704	0.02%
2023/05/19	32.2	258.90	5.2	256.39	262.50	27	5,627	0.48%
2023/05/18	18.3	253.36	33	253.33	258.00	-14.8	5,509	-0.27%
2023/05/17	28	247.52	11	244.68	248.50	17	5,441	0.31%
2023/05/16	9	236.06	17	237.62	238.00	-8	5,372	-0.15%
2023/05/15	9.3	236.63	14	235.54	231.50	-4.8	5,272	-0.09%
2023/05/12	6.1	248.04	6	247.00	248.50	0.1	5,121	0.00%
2023/05/11	1	247.00	4.3	248.66	247.00	-3.3	5,028	-0.07%
2023/05/10	7.1	250.72	9	249.78	251.00	-1.9	4,957	-0.04%
2023/05/09	19.3	251.05	15.2	251.11	255.50	4.1	4,880	0.08%
2023/05/08	17	247.88	21	246.12	250.00	-4	4,692	-0.09%
2023/05/05	21.3	242.52	22	243.39	240.50	-0.7	4,491	-0.02%
2023/05/04	29.4	236.58	30	237.72	235.50	-0.6	4,259	-0.01%
2023/05/03	33.2	238.23	32.6	239.00	233.50	0.6	4,119	0.02%
2023/05/02	5.5	250.02	2	250.50	249.00	3.5	4,015	0.09%
2023/04/28	23.1	248.48	21.1	245.06	248.00	2	3,927	0.05%
2023/04/27	14.5	236.55	13.1	238.06	249.00	1.5	3,765	0.04%
2023/04/26	3	227.33	2	227.75	229.00	1	3,599	0.03%
2023/04/25	5.1	226.02	10.2	228.96	226.50	-5.1	3,537	-0.14%
2023/04/24	0	0.00	0	236.50	237.00	0	3,459	0.00%
2023/04/21	5	231.00	11.1	230.65	231.50	-6.1	3,416	-0.18%
2023/04/20	15.1	238.41	14	238.11	239.00	1.1	3,318	0.03%
2023/04/19	10	245.30	11.1	246.76	243.00	-1.1	3,255	-0.03%
2023/04/18	23	247.43	24.1	245.24	249.00	-1.1	3,217	-0.03%
2023/04/17	2.6	249.76	3	250.00	251.00	-0.4	3,050	-0.01%
2023/04/14	11	251.64	9.6	249.40	247.50	1.5	3,005	0.05%
2023/04/13	31	250.13	62.2	247.18	249.00	-31.2	2,949	-1.06%
2023/04/12	31	250.76	30.1	252.48	254.50	0.9	2,866	0.03%
2023/04/11	57.1	248.84	61	246.02	250.00	-3.9	2,760	-0.14%
2023/04/10	37	243.36	42	236.96	245.00	-5	2,591	-0.19%
2023/04/07	4	229.75	5	230.80	230.00	-1	2,418	-0.04%
2023/04/06	8	226.38	4	225.88	226.00	4	2,317	0.17%
2023/03/31	18	219.03	14.1	222.80	220.50	3.9	2,209	0.18%
2023/03/30	38	223.24	18.1	222.83	222.00	19.9	2,176	0.91%
2023/03/29	33.1	217.58	19	220.88	216.00	14.1	2,063	0.68%
2023/03/28	13	213.38	5.4	210.79	209.00	7.6	1,846	0.41%
2023/03/27	6.1	204.03	33.1	199.98	213.50	-27	1,714	-1.57%
2023/03/24	5	191.00	6	190.50	194.50	-1	1,618	-0.06%
2023/03/23	31.2	190.56	30	190.77	192.00	1.2	1,607	0.08%
2023/03/22	48.2	187.06	30	188.47	192.00	18.2	1,608	1.13%
2023/03/21	12	176.25	20.1	177.86	178.50	-8.1	1,387	-0.58%
2023/03/20	5	167.10	5.1	167.12	168.50	0	1,293	0.00%
2023/03/17	0	159.98	0	0.00	160.50	0	1,249	0.00%
2023/03/16	1	157.00	1	158.50	156.00	0	1,262	0.00%
2023/03/15	0	0.00	1	158.50	158.00	-1	1,292	-0.08%
2023/03/13	0	156.00	0	0.00	159.00	0	1,340	0.00%
2023/03/10	0	162.00	4.1	160.48	159.50	-4.1	1,339	-0.31%
2023/03/09	2.1	163.95	1	162.50	163.50	1.1	1,371	0.08%
2023/03/08	1	167.50	1	167.00	167.50	0	1,386	0.00%
2023/03/07	2	166.00	1	165.00	166.50	1	1,398	0.07%
2023/03/06	5.1	166.01	1	166.50	165.50	4.1	1,401	0.29%
2023/03/03	0	163.00	0	0.00	162.00	0	1,423	0.00%
2023/03/02	3	160.50	9	161.06	160.00	-6	1,450	-0.41%
2023/03/01	0	162.00	1	161.50	162.00	-1	1,499	-0.07%
2023/02/24	1	161.50	1	161.50	161.00	0	1,553	0.00%
2023/02/23	7	158.71	4	159.00	159.00	3	1,589	0.19%
2023/02/22	3	158.33	2	158.99	159.00	1	1,616	0.06%
2023/02/21	5	165.90	2	166.75	165.00	3	1,605	0.19%
2023/02/20	0	169.68	0	0.00	168.00	0	1,602	0.00%
2023/02/17	0.1	168.75	0	0.00	170.50	0.1	1,612	0.00%
2023/02/16	1	170.00	1	170.50	170.50	0	1,622	0.00%
2023/02/15	2	170.75	0	0.00	168.00	2	1,623	0.12%
2023/02/14	5	168.41	6	169.58	169.50	-1	1,573	-0.06%
2023/02/10	0	0.00	2	161.50	157.50	-2	1,527	-0.13%
2023/02/09	0	162.75	0	0.00	161.00	0	1,547	0.00%
2023/02/08	0	164.50	0	0.00	163.50	0	1,539	0.00%
2023/02/07	0	166.00	0	0.00	165.00	0	1,534	0.00%
2023/02/03	4	160.25	2	160.50	159.00	2	1,510	0.13%
2023/02/02	2	160.50	1.1	159.07	160.50	1	1,509	0.06%
2023/02/01	0.1	157.50	3	157.00	158.00	-3	1,513	-0.19%
2023/01/31	0.1	155.50	0	0.00	155.00	0.1	1,510	0.00%
2023/01/30	2.1	151.54	1	152.00	151.00	1.1	1,507	0.07%
2023/01/17	0	0.00	1	150.00	149.50	-1	1,507	-0.07%
2023/01/16	0.1	148.00	0	0.00	149.00	0.1	1,518	0.00%
2023/01/13	3	150.00	3	148.50	147.50	0	1,526	0.00%
2023/01/12	6	153.00	6	152.50	150.50	0	1,539	0.00%
2023/01/11	1	153.50	1	154.00	153.50	0	1,554	0.00%
2023/01/09	1	151.50	1	153.00	153.50	0	1,602	0.00%
2023/01/06	1	149.50	0	0.00	149.50	1	1,612	0.06%
2023/01/04	2	151.75	2	150.00	150.00	0	1,665	0.00%
2023/01/03	5	150.10	2	150.25	152.00	3	1,751	0.17%
2022/12/29	6	144.92	3	144.00	147.50	3	1,851	0.16%
2022/12/28	4	146.63	5	145.40	145.00	-1	1,900	-0.05%
2022/12/27	1	150.00	0	0.00	149.50	1	1,972	0.05%
2022/12/26	2	149.50	14	148.50	148.50	-12	2,003	-0.60%
2022/12/23	1	151.00	1	151.00	151.00	0	2,030	0.00%
2022/12/22	5.1	152.80	3.2	152.71	152.00	1.9	2,055	0.09%
2022/12/21	6	148.00	6.2	149.35	147.00	-0.2	2,091	-0.01%
2022/12/20	6	152.75	5	151.30	147.50	1	2,112	0.05%
2022/12/19	8	156.94	5	157.20	155.50	3	2,125	0.14%
2022/12/16	11.1	161.67	7	160.36	158.50	4.1	2,141	0.19%
2022/12/15	12	165.08	20	164.98	167.00	-8	2,125	-0.38%
2022/12/14	9	162.22	9	160.83	163.50	0	2,132	0.00%
2022/12/13	4	156.25	3	157.65	156.50	1	2,135	0.05%
2022/12/12	5	153.70	6	153.67	154.00	-1	2,117	-0.05%
2022/12/09	4	156.50	4	157.63	158.50	0	2,122	0.00%
2022/12/08	3	155.83	4.2	155.55	157.00	-1.1	2,143	-0.05%
2022/12/07	6	153.33	8.2	153.85	152.50	-2.2	2,183	-0.10%
2022/12/06	2.2	156.14	2	155.25	157.50	0.2	2,173	0.01%
2022/12/05	10	159.80	6	160.08	159.00	4	2,206	0.18%
2022/12/02	0	157.30	0	0.00	156.50	0	2,192	0.00%
2022/12/01	9	157.06	9	158.33	158.00	0	2,189	0.00%
2022/11/30	8.2	155.13	11	154.00	155.50	-2.9	2,181	-0.13%
2022/11/29	7.5	150.63	6	151.08	150.00	1.5	2,181	0.07%
2022/11/28	7	151.29	5	152.30	150.50	2	2,203	0.09%
2022/11/25	10	155.25	12	155.42	152.50	-2	2,222	-0.09%
2022/11/24	5	152.00	5	152.80	153.00	0	2,179	0.00%
2022/11/23	5	151.80	4.1	152.87	152.00	1	2,156	0.04%
2022/11/22	4.1	150.98	1	150.50	152.50	3.1	2,134	0.14%
2022/11/21	7	151.50	5.1	151.16	152.00	1.9	2,108	0.09%
2022/11/18	7.1	146.46	5.4	147.72	147.00	1.7	2,075	0.08%
2022/11/17	0	0.00	2	142.75	143.50	-2	2,052	-0.10%
2022/11/16	1	140.50	1	140.50	140.50	0	2,086	0.00%
2022/11/15	2	137.00	3	138.33	141.50	-1	2,105	-0.05%
2022/11/14	5	136.10	3	136.33	136.50	2	2,119	0.09%
2022/11/11	0	0.00	1	139.50	139.00	-1	2,147	-0.05%
2022/11/10	1	136.50	2	135.50	136.50	-1	2,181	-0.05%
2022/11/09	7	135.00	7	133.50	135.00	0	2,209	0.00%
2022/11/08	3	131.66	1	133.50	130.50	2	2,253	0.09%
2022/11/07	6	130.33	5	130.40	131.00	1	2,295	0.04%
2022/11/04	8	125.81	9	126.06	127.00	-1	2,376	-0.04%
2022/11/03	5.2	127.00	5	126.90	127.00	0.2	2,437	0.01%
2022/11/02	5	126.50	4.1	125.14	126.00	1	2,483	0.04%
2022/11/01	3	124.00	18	123.89	124.00	-15	2,567	-0.58%
2022/10/31	6	119.33	6	120.33	120.00	0	2,689	0.00%
2022/10/28	8.1	121.14	1	120.00	117.00	7.1	2,821	0.25%
2022/10/27	0	0.00	4	121.00	122.00	-4	2,878	-0.14%
2022/10/26	10	118.85	9	118.39	118.00	1	2,907	0.03%
2022/10/25	4	120.25	6	120.67	120.00	-2	2,916	-0.07%
2022/10/24	2	121.75	2	122.50	119.00	0	2,940	0.00%
2022/10/21	2	117.50	1	118.50	117.50	1	3,018	0.03%
2022/10/20	7	120.43	6	121.00	119.50	1	3,049	0.03%
2022/10/19	5	123.50	7	124.50	122.00	-2	3,061	-0.07%
2022/10/18	8	121.81	10	122.20	122.00	-2	3,099	-0.06%
2022/10/17	12	116.04	10	115.50	118.00	2	3,126	0.06%
2022/10/14	8	121.81	5	122.80	120.00	3	3,154	0.10%
2022/10/13	6.1	118.58	6	120.33	117.00	0.1	3,177	0.00%
2022/10/12	9	121.22	7	121.93	122.00	2	3,179	0.06%
2022/10/11	20	124.08	6	125.42	120.50	14	3,191	0.44%
2022/10/07	5.1	134.88	18	134.64	133.50	-12.9	3,167	-0.41%
2022/10/06	4.3	136.27	2	136.75	137.00	2.3	3,213	0.07%
2022/10/05	6	143.25	3	144.00	144.00	3	3,183	0.09%
2022/10/04	3.1	137.66	8.1	138.14	142.50	-5	3,175	-0.16%
2022/10/03	12.2	143.45	1	141.50	139.50	11.2	3,163	0.35%
2022/09/30	2	142.50	3	139.67	142.00	-1	3,316	-0.03%
2022/09/29	1.2	138.00	10	136.30	137.00	-8.9	3,532	-0.25%
2022/09/28	30	139.73	34	143.40	135.50	-4	3,633	-0.11%
2022/09/27	7	149.29	5	148.00	147.00	2	3,643	0.05%
2022/09/26	2	152.75	1	147.00	147.00	1	3,639	0.03%
2022/09/23	4	158.13	3	159.33	157.50	1	3,654	0.03%
2022/09/22	3	162.83	4	161.50	163.50	-1	3,656	-0.03%
2022/09/21	28	162.21	22	161.57	161.50	6	3,653	0.16%
2022/09/20	18	165.33	22	165.11	165.00	-4	3,622	-0.11%
2022/09/19	9	159.83	4	159.25	159.50	5	3,574	0.14%
2022/09/16	7.6	159.53	13	159.46	157.50	-5.4	3,611	-0.15%
2022/09/15	2	165.25	2.2	165.27	165.00	-0.2	3,628	0.00%
2022/09/14	19.1	159.36	6	157.92	163.50	13.1	3,691	0.35%
2022/09/13	1.5	158.67	13	159.31	160.00	-11.5	3,693	-0.31%
2022/09/12	3	157.83	3	158.33	158.50	0	3,738	0.00%
2022/09/08	20	152.27	6	152.75	150.50	14	3,846	0.36%
2022/09/07	2	149.25	3	149.67	150.50	-1	4,072	-0.02%
2022/09/06	3	149.67	13	148.04	150.50	-10	4,284	-0.23%
2022/09/05	12	153.92	2	151.75	151.50	10	4,407	0.23%
2022/09/02	12	155.17	6	153.92	157.00	6	4,402	0.14%
2022/09/01	9	151.61	7	149.93	150.50	2	4,398	0.05%
2022/08/31	3	154.17	2	154.50	155.00	1	4,450	0.02%
2022/08/30	2	152.25	0	0.00	153.50	2	4,464	0.04%
2022/08/29	10	152.00	37	151.64	151.50	-27	4,491	-0.60%
2022/08/26	8	158.31	6	158.51	157.00	2	4,493	0.04%
2022/08/25	3	156.83	6	157.75	156.50	-3	4,566	-0.07%
2022/08/24	6	154.33	4	154.25	155.00	2	4,639	0.04%
2022/08/23	5	156.70	2	157.50	154.00	3	4,664	0.06%
2022/08/22	11	160.36	1	160.00	159.00	10	4,683	0.21%
2022/08/19	37	161.18	11	159.82	159.00	26	4,722	0.55%
2022/08/18	10	155.85	15	156.17	158.50	-5	4,719	-0.11%
2022/08/17	19	157.26	15	156.57	155.00	4	4,755	0.08%
2022/08/16	17.4	156.77	12	157.25	157.00	5.4	4,778	0.11%
2022/08/15	22	158.43	34	157.84	157.00	-12	4,796	-0.25%
2022/08/12	10	155.40	2	154.50	155.00	8	4,886	0.16%
2022/08/11	22.1	155.19	9	156.39	154.00	13.1	5,019	0.26%
2022/08/10	18.1	160.67	7	159.71	159.00	11.1	5,053	0.22%
2022/08/09	1	168.00	2	168.25	167.00	-1	5,030	-0.02%
2022/08/08	4	168.13	4	167.50	169.00	0	4,993	0.00%
2022/08/05	8	163.44	29.2	164.34	164.00	-21.2	4,934	-0.43%
2022/08/04	27.2	154.74	61	157.29	154.00	-33.8	4,813	-0.70%
2022/08/03	12	164.33	12	164.29	165.00	0	4,682	0.00%
2022/08/02	11	169.55	11.4	169.60	170.50	-0.4	4,617	-0.01%
2022/08/01	2	174.50	2	175.00	175.00	0	4,601	0.00%
2022/07/29	4	175.25	4	175.00	176.50	0	4,597	0.00%
2022/07/28	19	174.89	9	169.50	172.00	10	4,578	0.22%
2022/07/27	11	173.59	10.1	172.65	177.50	0.9	4,498	0.02%
2022/07/26	3	174.17	2	174.50	172.00	1	4,465	0.02%
2022/07/25	18	173.58	9	172.56	176.00	9	4,468	0.20%
2022/07/22	18	172.47	10.1	173.43	174.00	7.9	4,426	0.18%
2022/07/21	4	173.50	6	173.83	177.00	-2	4,418	-0.05%
2022/07/20	11	171.82	3	171.00	170.50	8	4,388	0.18%
2022/07/19	8	169.13	26	169.12	170.50	-18	4,395	-0.41%
2022/07/18	7	167.79	20	168.53	171.50	-13	4,388	-0.30%
2022/07/15	9	165.89	8	165.88	168.00	1	4,345	0.02%
2022/07/14	4.1	160.67	19	162.89	168.00	-15	4,295	-0.35%
2022/07/13	2	157.50	1	159.00	155.50	1	4,218	0.02%
2022/07/12	7	151.50	7	153.29	152.50	0	4,206	0.00%
2022/07/11	23	155.63	3.2	157.81	158.00	19.8	4,189	0.47%
2022/07/08	33	155.42	29	154.47	157.00	4	4,137	0.10%
2022/07/07	34	138.12	40	137.09	150.00	-6	3,978	-0.15%
2022/07/06	22.3	139.40	34	140.21	137.50	-11.7	3,752	-0.31%
2022/07/05	16	152.72	20	154.60	152.50	-4	3,691	-0.11%
2022/07/04	12	152.46	8	152.50	156.50	4	3,646	0.11%
2022/07/01	1.2	160.08	3	156.00	150.50	-1.8	3,640	-0.05%
2022/06/30	0	0.00	6.1	162.01	159.00	-6.1	3,598	-0.17%
2022/06/29	3	167.67	5	169.00	168.50	-2	3,581	-0.06%
2022/06/28	7	171.36	0	0.00	169.00	7	3,563	0.20%
2022/06/27	0	0.00	6	174.75	174.50	-6	3,570	-0.17%
2022/06/24	12	175.42	8	175.00	170.00	4	3,556	0.11%
2022/06/23	10	176.75	11	177.77	178.00	-1	3,507	-0.03%
2022/06/22	18	179.86	11	178.45	175.50	7	3,496	0.20%
2022/06/21	10	176.80	11	177.50	181.00	-1	3,453	-0.03%
2022/06/20	6	175.08	10	175.75	173.50	-4	3,472	-0.12%
2022/06/17	19	173.63	22.1	174.25	177.50	-3.1	3,483	-0.09%
2022/06/16	23.1	177.98	22	179.75	169.00	1.1	3,422	0.03%
2022/06/15	49.1	188.20	21	187.74	184.50	28.1	3,200	0.88%
2022/06/14	28	190.04	33	183.45	194.50	-5	3,046	-0.16%
2022/06/13	8.1	178.35	12	176.67	178.00	-3.9	2,941	-0.13%
2022/06/10	8	178.69	33	179.55	179.50	-25	2,975	-0.84%
2022/06/09	40	177.80	10	176.40	179.50	30	2,972	1.01%
2022/06/08	8.1	186.30	3	185.50	185.00	5.1	2,907	0.18%
2022/06/07	0	0.00	8	186.56	187.50	-8	2,928	-0.27%
2022/06/06	4	184.50	1	184.50	185.00	3	2,993	0.10%
2022/06/02	3	189.00	20	189.03	187.50	-17	3,048	-0.56%
2022/06/01	4	189.25	12	189.50	190.00	-8	3,040	-0.26%
2022/05/31	0	0.00	2	182.50	184.50	-2	3,011	-0.07%
2022/05/30	6	181.17	6	180.58	186.00	0	3,048	0.00%
2022/05/27	9.1	177.62	6	179.83	176.00	3.1	3,029	0.10%
2022/05/26	23	176.57	3	177.50	178.00	20	3,010	0.66%
2022/05/25	5	178.70	18	180.25	180.00	-13	3,117	-0.42%
2022/05/24	51	177.34	6.1	181.61	175.00	44.9	3,202	1.40%
2022/05/23	19	185.13	6	184.25	183.50	13	3,211	0.41%
2022/05/20	46.1	187.46	76	189.78	189.50	-29.9	3,211	-0.93%
2022/05/19	16	180.97	30	181.52	185.00	-14	3,114	-0.45%
2022/05/18	26	174.40	35.3	175.75	176.50	-9.3	3,053	-0.30%
2022/05/17	2	159.25	5	165.70	168.50	-3	3,055	-0.10%
2022/05/16	1	157.00	2	157.00	157.00	-1	3,130	-0.03%
2022/05/13	8.1	153.03	7	152.07	152.00	1.1	3,231	0.03%
2022/05/12	5	160.10	4	156.50	154.00	1	3,246	0.03%
2022/05/11	1	163.50	0	0.00	163.50	1	3,267	0.03%
2022/05/10	6.1	160.73	4	158.50	161.00	2.1	3,310	0.06%
2022/05/09	7	161.86	8	161.00	161.50	-1	3,402	-0.03%
2022/05/06	12	163.83	4	165.25	164.00	8	3,482	0.23%
2022/05/05	3	170.17	2	170.25	170.50	1	3,647	0.03%
2022/05/04	0	0.00	0	167.00	165.50	0	3,743	0.00%
2022/05/03	1.1	166.14	1	167.00	166.50	0.1	3,761	0.00%
2022/04/29	6	165.83	8	167.75	167.00	-2	3,782	-0.05%
2022/04/28	2	161.75	2	162.75	163.00	0	3,806	0.00%
2022/04/27	1	164.00	2	161.25	163.00	-1	3,816	-0.03%
2022/04/26	1	160.00	0	0.00	160.00	1	3,819	0.03%
2022/04/25	5	163.80	6	167.00	162.00	-1	3,880	-0.03%
2022/04/22	2	171.50	3	172.50	174.50	-1	3,882	-0.03%
2022/04/21	2	177.00	0	0.00	176.50	2	3,909	0.05%
2022/04/19	1	180.01	0	0.00	179.00	1	3,972	0.03%
2022/04/15	1	177.50	21	177.71	177.50	-20	4,090	-0.49%
2022/04/14	0	0.00	2	183.50	185.00	-2	4,246	-0.05%
2022/04/13	23	185.11	1	184.00	184.00	22	4,326	0.51%
2022/04/12	0.2	187.00	2	187.25	188.00	-1.8	4,313	-0.04%
2022/04/11	1	190.01	57	185.82	186.50	-56	4,343	-1.29%
2022/04/08	0	0.00	5	198.00	198.00	-5	4,282	-0.12%
2022/04/07	4	201.13	0	0.00	194.50	4	4,267	0.09%
2022/04/06	5	205.00	5	202.00	203.00	0	4,265	0.00%
2022/04/01	1	207.00	0	207.00	207.00	1	4,270	0.02%
2022/03/31	0	206.50	0	208.50	205.00	0	4,273	0.00%
2022/03/30	4	209.00	4	210.38	206.50	0	4,280	0.00%
2022/03/29	1	204.00	3	206.50	207.50	-2	4,268	-0.05%
2022/03/28	0	0.00	1	203.00	204.00	-1	4,287	-0.02%
2022/03/25	3	205.83	0	0.00	205.50	3	4,312	0.07%
2022/03/24	5	206.70	2	207.75	209.00	3	4,278	0.07%
2022/03/23	52	212.08	24	207.42	214.00	28	4,256	0.66%
2022/03/22	22	200.27	6	202.00	199.50	16	4,211	0.38%
2022/03/21	16	206.09	8	206.00	206.50	8	4,149	0.19%
2022/03/18	0.1	217.50	0	0.00	219.50	0.1	4,094	0.00%
2022/03/17	3	218.50	5	219.90	220.00	-2	4,092	-0.05%
2022/03/16	15	215.60	2	209.75	215.00	13	4,101	0.32%
2022/03/15	3	208.67	15	208.83	203.50	-12	4,103	-0.29%
2022/03/14	1	222.00	0	0.00	222.00	1	4,174	0.02%
2022/03/11	1	217.50	0	0.00	216.00	1	4,174	0.02%
2022/03/10	4	220.50	3	219.50	219.50	1	4,191	0.02%
2022/03/09	3	212.33	4.1	213.38	215.00	-1.1	4,158	-0.03%
2022/03/08	9	217.83	10.4	219.88	210.50	-1.4	4,101	-0.03%
2022/03/07	4	227.25	3	225.17	218.50	1	4,043	0.02%
2022/03/04	6	236.83	4	234.38	232.00	2	4,012	0.05%
2022/03/03	9	241.61	5	240.80	239.50	4	3,991	0.10%
2022/03/02	0	249.00	2	245.24	246.50	-2	3,922	-0.05%
2022/03/01	7	252.71	9	255.06	251.50	-2	3,885	-0.05%
2022/02/25	75	257.88	74	261.28	255.50	1	3,878	0.03%
2022/02/24	23.3	254.46	25	256.76	253.50	-1.7	3,760	-0.05%
2022/02/23	9	249.78	8	250.31	252.00	1	3,654	0.03%
2022/02/22	28	238.11	5	238.79	238.00	23	3,603	0.64%
2022/02/21	16.1	247.74	14	244.50	243.00	2.1	3,561	0.06%
2022/02/18	18	248.22	23	249.26	250.00	-5	3,541	-0.14%
2022/02/17	12	246.62	12	246.33	243.00	0	3,446	0.00%
2022/02/16	14	241.50	18.1	243.33	242.50	-4.1	3,318	-0.12%
2022/02/15	14	238.82	49.1	239.18	240.00	-35.1	3,273	-1.07%
2022/02/14	5	228.80	7.1	229.91	231.00	-2.1	3,181	-0.07%
2022/02/11	4.1	230.60	3.1	230.51	229.50	1	3,140	0.03%
2022/02/10	7	230.00	8	230.44	230.00	-1	3,109	-0.03%
2022/02/09	6	234.00	7	235.36	236.50	-1	3,063	-0.03%
2022/02/08	8	231.69	8	233.44	237.00	0	2,958	0.00%
2022/02/07	21	229.62	20	228.77	232.50	1	2,860	0.03%
2022/01/26	5	214.60	4	217.50	218.00	1	2,677	0.04%
2022/01/25	3	206.83	2	202.50	202.50	1	2,573	0.04%
2022/01/24	3	210.00	2	209.25	209.50	1	2,556	0.04%
2022/01/21	5	214.50	6	214.67	209.00	-1	2,534	-0.04%
2022/01/20	2	221.00	3	219.33	221.00	-1	2,483	-0.04%
2022/01/19	0	223.00	3	224.67	220.00	-3	2,465	-0.12%
2022/01/18	5	223.09	4	222.75	224.00	1	2,425	0.04%
2022/01/17	0	0.00	1	217.50	224.00	-1	2,336	-0.04%
2022/01/14	9	218.56	10	217.90	219.50	-1	2,298	-0.04%
2022/01/13	8	217.75	6	218.75	217.00	2	2,261	0.09%
2022/01/12	2	218.00	6	219.00	220.50	-4	2,222	-0.18%
2022/01/11	1	220.00	1	224.50	217.00	0	2,177	0.00%
2022/01/10	7	213.36	13	217.38	224.00	-6	2,102	-0.29%
2022/01/07	20	215.24	16	215.03	219.50	4	2,018	0.20%
2022/01/06	9	208.11	13.3	210.39	212.50	-4.3	1,838	-0.23%
2022/01/05	1	205.50	0	0.00	202.50	1	1,742	0.06%
2022/01/04	5	207.90	6	208.67	205.00	-1	1,731	-0.06%
2022/01/03	0	0.00	2	203.00	203.00	-2	1,680	-0.12%
2021/12/30	1	201.50	2	202.00	202.00	-1	1,674	-0.06%
2021/12/29	2	200.75	4	198.63	202.00	-2	1,675	-0.12%
2021/12/28	0	0.00	4	200.00	198.00	-4	1,663	-0.24%
2021/12/27	1	206.50	1	206.00	202.00	0	1,654	0.00%
2021/12/24	1	205.50	3	203.01	202.50	-2	1,648	-0.12%
2021/12/23	0.3	203.50	1	203.00	203.00	-0.7	1,634	-0.04%
2021/12/22	4	201.13	10	201.05	203.50	-6	1,626	-0.37%
2021/12/21	6	199.08	4	196.50	200.50	2	1,607	0.12%
2021/12/20	5	193.40	3.1	193.00	193.00	1.9	1,593	0.12%
2021/12/17	7	194.36	6	193.75	193.00	1	1,626	0.06%
2021/12/16	4	199.88	9	199.11	200.50	-5	1,595	-0.31%
2021/12/15	2	197.50	1	199.00	196.50	1	1,567	0.06%
2021/12/14	7	199.71	6	199.83	197.00	1	1,552	0.06%
2021/12/13	3	196.67	0	0.00	196.00	3	1,510	0.20%
2021/12/10	9.1	200.51	7	203.07	194.50	2.1	1,499	0.14%
2021/12/09	2	202.74	6	203.50	202.50	-4	1,420	-0.28%
2021/12/08	12	203.92	16	203.58	203.00	-4	1,371	-0.29%
2021/12/07	8	194.19	9	195.33	194.50	-1	1,239	-0.08%
2021/12/06	8	193.38	10	194.10	193.50	-2	1,210	-0.17%
2021/12/03	4	189.88	5.1	189.51	189.50	-1.1	1,192	-0.09%
2021/12/02	10	191.30	6.2	188.77	189.50	3.9	1,265	0.30%
2021/12/01	7.2	191.36	5	192.70	193.00	2.2	1,277	0.17%
2021/11/30	10	191.80	13	191.65	191.50	-3	1,288	-0.23%
2021/11/29	3	181.83	4	184.38	188.50	-1	1,325	-0.08%
2021/11/26	2	186.50	2	185.00	180.00	0	1,427	0.00%
2021/11/25	6	187.25	6	188.75	187.00	0	1,414	0.00%
2021/11/24	7	187.57	7	188.00	184.50	0	1,394	0.00%
2021/11/23	1	182.50	2	184.75	185.00	-1	1,348	-0.07%
2021/11/22	6	181.75	6	183.08	186.00	0	1,320	0.00%
2021/11/19	2	180.25	7	180.57	178.00	-5	1,289	-0.39%
2021/11/18	5	177.10	3	176.17	176.00	2	1,274	0.16%
2021/11/17	11	177.82	26	178.35	179.00	-15	1,264	-1.19%
2021/11/16	7	174.79	9	175.00	173.00	-2	1,231	-0.16%
2021/11/15	7	171.71	5	171.10	169.00	2	1,206	0.17%
2021/11/12	14.1	174.60	7	175.79	171.00	7.1	1,200	0.59%
2021/11/11	5	168.80	7	165.29	168.00	-2	1,148	-0.17%
2021/11/10	0	0.00	3	162.50	162.50	-3	1,138	-0.26%
2021/11/09	0	0.00	2	159.00	159.00	-2	1,135	-0.18%
2021/11/05	1	162.00	21	159.98	161.50	-20	1,143	-1.75%
2021/11/02	5	161.60	7	158.79	158.50	-2	1,175	-0.17%
2021/11/01	3	163.17	3.2	163.48	163.50	-0.2	1,201	-0.01%
2021/10/29	1	158.50	0.2	159.00	159.50	0.9	1,230	0.07%
2021/10/27	3	158.50	3	158.50	158.50	0	1,225	0.00%
2021/10/26	3	161.17	1	158.50	158.50	2	1,223	0.16%
2021/10/25	2	162.00	2	161.50	161.50	0	1,219	0.00%
2021/10/22	4	160.38	4	162.00	163.00	0	1,231	0.00%
2021/10/21	4	162.88	4	162.63	160.50	0	1,232	0.00%
2021/10/20	1	162.00	4	162.50	160.50	-3	1,234	-0.24%
2021/10/19	3	160.83	3	161.67	162.00	0	1,262	0.00%
2021/10/15	2	159.75	3	160.50	159.50	-1	1,376	-0.07%
2021/10/14	2	159.25	2	156.50	156.50	0	1,392	0.00%
2021/10/13	2	157.75	2	158.25	158.00	0	1,400	0.00%
2021/10/12	3	158.33	3	158.67	158.00	0	1,407	0.00%
2021/10/08	0	0.00	1	162.50	162.00	-1	1,414	-0.07%
2021/10/07	0	0.00	1	160.50	161.00	-1	1,438	-0.07%
2021/10/06	2	158.75	0	0.00	156.00	2	1,462	0.14%
2021/10/05	2	156.50	1	154.50	158.50	1	1,498	0.07%
2021/10/04	2	161.25	2	159.00	155.00	0	1,506	0.00%
2021/10/01	2	162.75	1	161.00	161.00	1	1,533	0.07%
2021/09/29	2	161.50	3	162.83	164.50	-1	1,579	-0.06%
2021/09/28	10.1	167.59	3	168.00	166.00	7.1	1,604	0.44%
2021/09/27	6.1	172.69	3.3	172.14	172.00	2.8	1,612	0.17%
2021/09/24	0.1	177.08	0	0.00	177.00	0.1	1,612	0.01%
2021/09/23	2	169.75	3	171.00	170.00	-1	1,594	-0.06%
2021/09/22	5	166.70	5	167.90	166.50	0	1,630	0.00%
2021/09/17	1	168.00	0	0.00	168.00	1	1,656	0.06%
2021/09/16	0	0.00	1	161.00	162.00	-1	1,703	-0.06%
2021/09/15	2	166.00	2	164.25	164.00	0	1,726	0.00%
2021/09/14	5	169.80	0	0.00	168.50	5	1,782	0.28%
2021/09/13	0	0.00	1	171.00	169.00	-1	1,927	-0.05%
2021/09/10	1	165.00	1	167.50	168.00	0	2,124	0.00%
2021/09/09	0	0.00	2	162.00	164.50	-2	2,289	-0.09%
2021/09/08	3	161.00	1	159.00	158.00	2	2,290	0.09%
2021/09/07	17.6	171.11	22	168.36	164.50	-4.4	2,274	-0.19%
2021/09/06	13	187.42	10.1	187.83	181.50	2.9	2,207	0.13%
2021/09/03	11	187.23	11	187.50	187.00	0	2,160	0.00%
2021/09/02	34.1	188.07	14	187.46	189.00	20.1	2,132	0.94%
2021/09/01	8	183.99	19	183.29	186.50	-11	2,037	-0.54%
2021/08/31	2	173.00	0	0.00	172.50	2	1,911	0.10%
2021/08/30	3	168.00	3	169.50	169.00	0	1,951	0.00%
2021/08/27	3	169.17	1	167.00	167.00	2	1,970	0.10%
2021/08/26	6	170.67	4	172.00	169.00	2	1,981	0.10%
2021/08/25	8	174.06	4	174.88	173.00	4	2,010	0.20%
2021/08/24	9	164.78	7	171.64	176.50	2	2,029	0.10%
2021/08/23	1	159.00	4	159.50	161.00	-3	2,084	-0.14%
2021/08/20	3	158.83	0	0.00	156.00	3	2,098	0.14%
2021/08/19	3	157.67	3	157.33	156.00	0	2,104	0.00%
2021/08/18	2	156.00	0	153.50	157.00	2	2,104	0.09%
2021/08/17	2	154.50	16	153.66	151.00	-14	2,123	-0.66%
2021/08/16	2	154.75	2	152.50	152.00	0	2,122	0.00%
2021/08/13	0	0.00	1	164.50	161.00	-1	2,140	-0.05%
2021/08/11	0	169.50	2	167.50	167.00	-2	2,169	-0.09%
2021/08/10	2	176.50	1	173.00	173.00	1	2,186	0.05%
2021/08/09	4	181.50	2	180.25	179.00	2	2,213	0.09%
2021/08/05	17	192.06	3	189.00	188.50	14	2,269	0.62%
2021/08/04	2	191.25	6	189.50	190.00	-4	2,297	-0.17%
2021/08/03	0	183.50	0.2	183.50	182.00	-0.2	2,311	-0.01%
2021/08/02	3	180.33	0	0.00	181.50	3	2,332	0.13%
2021/07/29	0.2	180.50	0	0.00	180.50	0.2	2,372	0.01%
2021/07/28	0	0.00	2	180.00	179.50	-2	2,386	-0.08%
2021/07/27	0	0.00	1	185.02	184.00	-1	2,423	-0.04%
2021/07/26	1	188.50	0	0.00	188.00	1	2,448	0.04%
2021/07/23	3	188.17	7	187.57	186.50	-4	2,467	-0.16%
2021/07/22	8	186.12	4	186.63	186.00	4	2,489	0.16%
2021/07/21	8	186.69	3	185.67	184.00	5	2,490	0.20%
2021/07/20	0	0.00	1	183.00	180.00	-1	2,415	-0.04%
2021/07/19	3	182.17	0	0.00	180.50	3	2,425	0.12%
2021/07/16	0	184.50	0	0.00	183.50	0	2,470	0.00%
2021/07/15	0	186.00	1	186.00	183.50	-1	2,480	-0.04%
2021/07/13	1	184.49	3	184.50	179.00	-2	2,464	-0.08%
2021/07/12	4	185.37	1.1	184.59	183.50	2.9	2,465	0.12%
2021/07/09	3	188.83	3	189.67	188.50	0	2,444	0.00%
2021/07/08	2	194.25	1	196.00	192.00	1	2,466	0.04%
2021/07/07	3	190.33	1	192.00	192.00	2	2,444	0.08%
2021/07/06	2	186.00	6.5	186.54	186.00	-4.5	2,420	-0.19%
2021/07/05	1	187.01	2	187.00	187.00	-1	2,424	-0.04%
2021/07/02	4	188.25	4	186.88	187.50	0	2,409	0.00%
2021/07/01	4	186.88	7	185.93	185.00	-3	2,405	-0.12%
2021/06/30	2	189.50	0	0.00	188.00	2	2,400	0.08%
2021/06/29	5	190.00	7	190.29	190.50	-2	2,391	-0.08%
2021/06/28	9	192.50	3.1	192.18	192.00	6	2,381	0.25%
2021/06/25	7	197.14	7.4	198.85	196.00	-0.4	2,385	-0.02%
2021/06/24	2	200.49	9	199.50	199.50	-7	2,348	-0.30%
2021/06/23	10	199.45	3	200.00	198.00	7	2,334	0.30%
2021/06/22	22	208.61	17	204.21	199.50	5	2,278	0.22%
2021/06/21	23.1	199.20	29	200.78	206.00	-5.9	2,132	-0.28%
2021/06/18	22	189.84	20	193.03	195.00	2	1,939	0.10%
2021/06/17	0	0.00	3	177.00	177.50	-3	1,780	-0.17%
2021/06/16	2	177.00	1	178.50	174.00	1	1,777	0.06%
2021/06/15	1	175.00	4	178.50	178.50	-3	1,792	-0.17%
2021/06/11	0	0.00	1	175.50	174.00	-1	1,803	-0.06%
2021/06/10	2	175.50	16	174.31	175.00	-14	1,808	-0.77%
2021/06/09	0	0.00	1	172.50	172.50	-1	1,801	-0.06%
2021/06/08	4	176.00	1	178.00	174.50	3	1,808	0.17%
2021/06/07	6.1	175.01	4	176.50	176.50	2.1	1,802	0.11%
2021/06/04	1	170.50	0.1	171.50	170.00	0.9	1,767	0.05%
2021/06/03	2	171.50	2	170.75	170.50	0	1,763	0.00%
2021/06/02	2	169.50	3	172.67	170.00	-1	1,757	-0.06%
2021/06/01	8.1	177.37	9	176.82	175.50	-0.9	1,730	-0.05%
2021/05/31	8	177.94	6	176.33	177.00	2	1,687	0.12%
2021/05/28	0	0.00	4	162.75	167.00	-4	1,614	-0.25%
2021/05/27	1	160.00	2	160.00	160.50	-1	1,620	-0.06%
2021/05/26	2	159.00	0	0.00	160.00	2	1,747	0.11%
2021/05/25	18	160.28	2	161.25	161.00	16	1,757	0.91%
2021/05/24	5	159.00	5	161.30	160.50	0	1,745	0.00%
2021/05/21	2	157.00	6	157.83	158.50	-4	1,751	-0.23%
2021/05/20	1	149.50	6	150.42	148.00	-5	1,744	-0.29%
2021/05/19	8	152.88	2	152.50	152.00	6	1,774	0.34%
2021/05/18	3	145.33	4	145.13	149.50	-1	1,769	-0.06%
2021/05/17	2.6	139.87	1	141.50	136.00	1.6	1,767	0.09%
2021/05/14	5	149.30	0	0.00	149.50	5	1,764	0.28%
2021/05/13	0.4	151.54	0	0.00	154.00	0.4	1,764	0.02%
2021/05/12	1.8	146.89	4	150.63	146.00	-2.2	1,744	-0.12%
2021/05/11	4.1	153.95	11.4	157.63	152.00	-7.3	1,704	-0.43%
2021/05/10	3	172.83	5	169.80	167.50	-2	1,683	-0.12%
2021/05/07	10.1	176.44	9	179.00	179.00	1.1	1,682	0.07%
2021/05/06	1	170.00	1	172.00	172.50	0	1,687	0.00%
2021/05/05	0	173.00	0	0.00	171.00	0	1,693	0.00%
2021/05/04	2.1	168.33	3	167.83	170.50	-0.9	1,708	-0.05%
2021/05/03	7	179.86	10	174.80	175.50	-3	1,712	-0.18%
2021/04/29	5	182.90	3	183.17	183.00	2	1,737	0.12%
2021/04/28	2.1	182.86	2	183.00	181.50	0.1	1,766	0.01%
2021/04/27	3.1	188.02	0	0.00	188.00	3.1	1,839	0.17%
2021/04/26	3.1	192.86	2	192.25	191.50	1.1	1,921	0.06%
2021/04/23	5	188.24	2	191.00	194.50	3	1,980	0.15%
2021/04/22	8	193.19	20	194.85	190.00	-12	2,091	-0.57%
2021/04/21	5	200.30	9.1	200.62	200.00	-4.1	2,256	-0.18%
2021/04/20	6	203.25	1	205.50	203.00	5	2,459	0.20%
2021/04/19	1	203.00	3	203.17	203.50	-2	2,733	-0.07%
2021/04/16	2	202.75	12	205.00	203.00	-10	2,781	-0.36%
2021/04/15	2	205.26	1	206.51	205.00	1	2,834	0.04%
2021/04/14	3.3	208.55	2	207.25	208.00	1.3	2,825	0.05%
2021/04/13	6	213.92	1	212.50	212.00	5	2,825	0.18%
2021/04/12	5	213.30	1	214.50	212.50	4	2,861	0.14%
2021/04/09	0	0.00	2	217.00	214.00	-2	2,856	-0.07%
2021/04/08	8	215.81	1	215.50	215.50	7	2,848	0.25%
2021/04/07	6.2	213.46	0	0.00	213.50	6.2	2,843	0.22%
2021/04/06	1	214.00	1	214.50	214.00	0	2,837	0.00%
2021/04/01	4.2	217.27	0	0.00	216.50	4.2	2,836	0.15%
2021/03/31	2.2	221.14	1	221.50	220.00	1.2	2,835	0.04%
2021/03/30	2	219.25	8	218.94	220.00	-6	2,823	-0.21%
2021/03/29	4	214.00	0	0.00	214.50	4	2,805	0.14%
2021/03/26	15	213.33	0	0.00	213.50	15	2,806	0.53%
2021/03/25	0	216.00	5	213.10	212.50	-5	2,807	-0.18%
2021/03/24	3	213.33	18	213.50	213.50	-15	2,811	-0.53%
2021/03/23	3	213.83	0	0.00	213.00	3	2,819	0.11%
2021/03/22	0	214.00	1	212.50	213.00	-1	2,831	-0.04%
2021/03/18	2	215.25	5	217.80	213.50	-3	2,849	-0.11%
2021/03/17	0	215.50	1	218.00	217.00	-1	2,897	-0.03%
2021/03/16	1	212.50	2	213.50	212.50	-1	2,902	-0.03%
2021/03/15	1	212.00	1	212.50	213.50	0	2,956	0.00%
2021/03/12	1	212.00	0	0.00	212.50	1	2,979	0.03%
2021/03/11	0	0.00	1	213.50	214.00	-1	3,013	-0.03%
2021/03/10	1	211.53	0	0.00	211.00	1	3,087	0.03%
2021/03/09	7	212.43	3	212.50	211.50	4	3,193	0.13%
2021/03/08	8	216.81	5	217.10	215.50	3	3,289	0.09%
2021/03/05	0	218.50	11	218.05	217.50	-11	3,300	-0.33%
2021/03/03	6	221.08	2	218.75	222.00	4	3,326	0.12%
2021/03/02	3	221.00	2	221.75	218.50	1	3,350	0.03%
2021/02/26	32	225.41	26	223.71	220.50	6	3,384	0.18%
2021/02/25	3	216.83	0	0.00	216.00	3	3,304	0.09%
2021/02/24	5	217.80	6	218.67	217.00	-1	3,335	-0.03%
2021/02/23	1	217.50	1.1	221.94	219.50	-0.1	3,365	0.00%
2021/02/22	2	225.25	1	222.68	223.00	1	3,382	0.03%
2021/02/19	6.1	227.01	1	224.00	226.50	5.1	3,438	0.15%
2021/02/18	0	222.43	1	223.00	221.50	-1	3,597	-0.03%
2021/02/17	1	221.50	0	0.00	220.50	1	3,687	0.03%
2021/02/05	1	217.50	3	217.17	216.50	-2	3,886	-0.05%
2021/02/04	5	214.60	10	213.75	214.50	-5	4,296	-0.12%
2021/02/03	2	210.50	0	0.00	210.00	2	4,359	0.05%
2021/02/02	2	208.50	2.1	209.29	209.00	-0.1	4,399	0.00%
2021/02/01	7	207.79	13	208.88	208.50	-6	4,431	-0.14%
2021/01/29	8	214.06	2	214.50	212.00	6	4,472	0.13%
2021/01/28	6	216.34	0	0.00	215.00	6	4,518	0.13%
2021/01/27	5	218.70	0	0.00	217.50	5	4,549	0.11%
2021/01/26	4	220.13	4	218.50	219.00	0	4,553	0.00%
2021/01/25	7.1	218.97	12	219.92	222.00	-4.9	4,537	-0.11%
2021/01/22	4	225.75	5	226.70	222.00	-1	4,495	-0.02%
2021/01/21	24	227.96	24	229.47	226.50	0	4,463	0.00%
2021/01/20	7.1	231.80	15.5	232.72	224.00	-8.4	4,410	-0.19%
2021/01/19	48	243.35	15	241.67	238.50	33	4,296	0.77%
2021/01/18	9	243.83	2	245.00	245.00	7	4,223	0.17%
2021/01/15	7	245.36	11	244.68	244.50	-4	4,180	-0.10%
2021/01/14	14.5	248.10	56	246.97	245.00	-41.5	4,081	-1.02%
2021/01/13	20	239.85	36	240.58	239.50	-16	3,891	-0.41%
2021/01/12	32	235.19	28	232.71	231.00	4	3,687	0.11%
2021/01/11	18	224.34	13	226.04	225.50	5	3,420	0.15%
2021/01/08	0	0.00	4	222.50	224.50	-4	3,392	-0.12%
2021/01/07	4	215.25	2	216.00	215.50	2	3,320	0.06%
2021/01/06	1	222.50	3	217.33	214.00	-2	3,323	-0.06%
2021/01/05	1	220.52	10	220.40	221.50	-9	3,301	-0.27%
2021/01/04	1	214.50	1	215.00	215.50	0	3,269	0.00%
2020/12/31	1	217.00	0	0.00	214.00	1	3,307	0.03%
2020/12/30	84	214.18	1	212.00	217.00	83	3,328	2.49%
2020/12/29	1	212.00	0	0.00	211.50	1	3,352	0.03%
2020/12/28	2	213.00	0	0.00	213.00	2	3,395	0.06%
2020/12/25	2	216.75	0	0.00	215.50	2	3,431	0.06%
2020/12/24	1	216.00	16	215.06	215.00	-15	3,533	-0.42%
2020/12/23	0	0.00	66	209.51	210.50	-66	3,557	-1.86%
2020/12/22	14	212.82	5.1	213.19	210.50	8.9	3,583	0.25%
2020/12/21	12	215.00	0	0.00	215.00	12	3,605	0.33%
2020/12/18	1	221.00	1	217.00	217.00	0	3,617	0.00%
2020/12/17	1	220.00	4	220.13	218.50	-3	3,640	-0.08%
2020/12/16	4	220.38	20	220.00	220.00	-16	3,662	-0.44%
2020/12/15	2.1	217.19	0	0.00	214.50	2.1	3,734	0.06%
2020/12/14	1	215.50	7	216.14	219.00	-6	3,885	-0.15%
2020/12/11	5	214.90	1	215.00	214.00	4	3,934	0.10%
2020/12/10	11	221.91	1	219.50	219.00	10	3,905	0.26%
2020/12/09	4	227.50	13	228.15	226.50	-9	3,898	-0.23%
2020/12/08	1	223.00	1	222.50	224.50	0	3,860	0.00%
2020/12/07	12	219.83	4	218.25	224.50	8	3,870	0.21%
2020/12/04	27	219.46	0	0.00	219.00	27	3,839	0.70%
2020/12/03	7	221.86	3	223.67	220.50	4	3,792	0.11%
2020/12/02	10	231.30	4	228.13	228.00	6	3,719	0.16%
2020/12/01	4	234.50	0	0.00	236.00	4	3,639	0.11%
2020/11/30	2	236.00	1	233.00	233.00	1	3,670	0.03%
2020/11/27	1	233.53	1	235.00	236.00	0	3,674	0.00%
2020/11/26	8	234.31	10	233.00	233.50	-2	3,680	-0.05%
2020/11/25	60	237.98	26	235.50	235.00	34	3,667	0.93%
2020/11/24	22	238.45	5	240.90	238.00	17	3,642	0.47%
2020/11/23	66	236.04	3	237.17	236.00	63	3,627	1.74%
2020/11/20	9	238.11	7	238.57	239.00	2	3,630	0.06%
2020/11/19	6	239.17	3	240.17	241.00	3	3,659	0.08%
2020/11/18	33	241.98	31	239.89	239.50	2	3,668	0.05%
2020/11/17	40	246.05	13	247.81	239.00	27	3,729	0.72%
2020/11/16	39	256.76	10	258.60	258.50	29	3,746	0.77%
2020/11/13	20	256.78	17	257.44	257.50	3	3,881	0.08%
2020/11/12	29	257.59	68	256.21	265.00	-39	3,776	-1.03%
2020/11/11	4	240.38	8.2	240.74	241.00	-4.2	3,377	-0.12%
2020/11/10	1	235.00	134	235.73	235.00	-133	3,318	-4.01%	大賣/鉅額交易
2020/11/09	20.2	237.27	3	235.50	239.00	17.2	3,346	0.51%
2020/11/06	8	232.13	40	235.14	233.50	-32	3,353	-0.95%
2020/11/05	21	232.05	6	231.17	228.50	15	3,354	0.45%
2020/11/04	4	226.00	18	233.08	234.50	-14	3,369	-0.42%
2020/11/03	1	220.50	6	221.42	222.50	-5	3,392	-0.15%
2020/10/30	4	219.75	7	219.79	219.00	-3	3,570	-0.08%
2020/10/29	8	217.75	14	216.43	220.50	-6	3,657	-0.16%
2020/10/28	1	219.50	0	0.00	218.00	1	3,748	0.03%
2020/10/27	2	217.75	0	0.00	220.50	2	3,943	0.05%
2020/10/26	1	218.00	3	223.00	218.50	-2	4,062	-0.05%
2020/10/23	4	220.63	3	221.67	224.50	1	4,149	0.02%
2020/10/22	15	214.67	2	215.75	215.00	13	4,275	0.30%
2020/10/21	1	218.50	0	0.00	219.00	1	4,290	0.02%
2020/10/20	4	222.38	0	0.00	221.50	4	4,343	0.09%
2020/10/19	3	224.33	2	223.25	225.50	1	4,427	0.02%
2020/10/16	3	227.33	1	224.00	224.00	2	4,601	0.04%
2020/10/15	5	230.00	0	0.00	229.50	5	4,778	0.10%
2020/10/14	1	232.00	1	232.50	231.00	0	4,922	0.00%
2020/10/13	1	234.00	2	233.25	234.00	-1	5,091	-0.02%
2020/10/12	1	233.00	0	0.00	232.00	1	5,466	0.02%
2020/10/08	36	237.79	9	238.61	234.50	27	5,903	0.46%
2020/10/07	4	235.88	10	238.40	239.50	-6	5,933	-0.10%
2020/10/06	28	237.13	7	239.57	237.00	21	6,008	0.35%
2020/10/05	10	239.05	7.2	236.83	238.00	2.8	6,051	0.05%
2020/09/30	5	236.60	50	235.85	239.50	-45	6,127	-0.73%
2020/09/29	17	234.91	19	235.45	235.50	-2	6,227	-0.03%
2020/09/28	8	228.50	19.2	229.81	231.50	-11.2	6,200	-0.18%
2020/09/25	24	221.04	2	230.00	220.00	22	6,280	0.35%
2020/09/24	6	230.08	5	229.80	227.00	1	6,313	0.02%
2020/09/23	1	237.00	0	0.00	237.00	1	6,327	0.02%
2020/09/22	2	231.25	0	0.00	232.50	2	6,368	0.03%
2020/09/21	2.2	234.00	0	0.00	233.50	2.2	6,367	0.03%
2020/09/18	7	240.71	26	241.21	240.50	-19	6,349	-0.30%
2020/09/17	12.2	241.39	37	242.32	237.00	-24.8	6,278	-0.39%
2020/09/16	5	232.90	4	232.13	233.00	1	6,139	0.02%
2020/09/15	10	227.25	9	226.72	226.00	1	6,115	0.02%
2020/09/14	2	221.50	0	0.00	222.00	2	6,158	0.03%
2020/09/11	1	221.50	1	221.00	221.00	0	6,149	0.00%
2020/09/10	0	0.00	2	225.75	225.00	-2	6,144	-0.03%
2020/09/09	3	216.83	0	0.00	221.00	3	6,140	0.05%
2020/09/08	3	216.67	3	217.67	222.00	0	6,146	0.00%
2020/09/07	21	225.76	5	221.90	219.50	16	6,150	0.26%
2020/09/04	4	228.75	2	229.25	231.50	2	6,146	0.03%
2020/09/03	3	231.33	10	228.30	231.50	-7	6,173	-0.11%
2020/09/02	2	226.50	0	0.00	226.00	2	6,194	0.03%
2020/09/01	0	0.00	1	223.00	224.00	-1	6,200	-0.02%
2020/08/31	1	221.50	1	221.50	222.00	0	6,297	0.00%
2020/08/28	2	223.75	4	222.38	221.00	-2	6,386	-0.03%
2020/08/27	5	225.10	6	226.00	227.00	-1	6,405	-0.02%
2020/08/26	7	227.79	3	225.33	224.00	4	6,493	0.06%
2020/08/25	3	224.00	5	225.80	229.00	-2	6,512	-0.03%
2020/08/24	9	220.94	9	219.94	220.50	0	6,608	0.00%
2020/08/21	11	219.91	14	218.00	218.50	-3	6,592	-0.05%
2020/08/20	35	230.80	16	233.13	223.00	19	6,486	0.29%
2020/08/19	39	245.83	52	247.11	247.00	-13	6,343	-0.20%
2020/08/18	7	237.71	14	237.43	237.00	-7	6,144	-0.11%
2020/08/17	1	235.00	10	232.45	232.50	-9	6,041	-0.15%
2020/08/14	12	227.29	18	227.31	231.00	-6	6,013	-0.10%
2020/08/13	29	229.22	10	228.25	223.00	19	5,984	0.32%
2020/08/12	9	223.17	4	224.88	227.00	5	5,925	0.08%
2020/08/11	9	231.33	23	227.54	226.00	-14	5,896	-0.24%
2020/08/10	6	230.42	11	228.18	232.50	-5	5,870	-0.09%
2020/08/07	28	236.46	27	237.89	233.50	1	5,825	0.02%
2020/08/06	29	237.40	31	236.47	237.00	-2	5,762	-0.03%
2020/08/05	10	225.85	8	225.63	232.00	2	5,665	0.04%
2020/08/04	13	225.08	10	228.25	224.00	3	5,613	0.05%
2020/08/03	30	229.43	13	230.88	228.50	17	5,612	0.30%
2020/07/31	23	225.13	23	225.37	228.50	0	5,569	0.00%
2020/07/30	29	220.38	23	221.00	220.00	6	5,426	0.11%
2020/07/29	27	214.91	22	214.32	220.00	5	5,335	0.09%
2020/07/28	57	214.27	59	215.67	208.00	-2	5,253	-0.04%
2020/07/27	3	211.33	27	208.94	212.00	-24	5,149	-0.47%
2020/07/24	9	215.17	11	213.05	209.50	-2	5,155	-0.04%
2020/07/23	20	217.63	22	219.91	216.50	-2	5,260	-0.04%
2020/07/22	33	217.62	36	216.75	220.00	-3	5,212	-0.06%
2020/07/21	62	213.26	65	213.31	209.00	-3	5,075	-0.06%
2020/07/20	56	205.54	64	205.24	210.00	-8	5,046	-0.16%
2020/07/17	26	208.10	51	204.50	201.00	-25	5,141	-0.49%
2020/07/16	127	205.50	88	206.15	210.50	39	5,181	0.75%	大買/
2020/07/15	56	198.53	114	198.52	202.00	-58	4,955	-1.17%	大賣/
2020/07/14	30	186.77	22	186.89	185.00	8	4,583	0.17%
2020/07/13	5	182.90	8	183.75	183.00	-3	4,563	-0.07%
2020/07/10	15	184.50	16	181.38	179.50	-1	4,561	-0.02%
2020/07/09	29	192.95	14	193.00	188.50	15	4,556	0.33%
2020/07/08	18	192.28	16	192.13	194.00	2	4,572	0.04%
2020/07/07	13	184.08	7	187.29	183.50	6	4,544	0.13%
2020/07/06	45	187.28	42	187.05	188.50	3	4,521	0.07%
2020/07/03	27	178.17	10	178.55	180.00	17	4,487	0.38%
2020/07/02	16	177.44	19	178.37	177.50	-3	4,530	-0.07%
2020/07/01	11	175.68	22	174.66	176.50	-11	4,604	-0.24%
2020/06/30	3	171.17	8	171.81	171.50	-5	4,592	-0.11%
2020/06/29	10	168.35	3	169.50	168.00	7	4,642	0.15%
2020/06/24	2	168.75	3	169.50	169.50	-1	4,730	-0.02%
2020/06/23	14	171.21	18	168.94	168.50	-4	4,859	-0.08%
2020/06/22	16	170.84	20	171.35	170.50	-4	4,956	-0.08%
2020/06/19	18	170.42	15	171.13	170.00	3	5,052	0.06%
2020/06/18	7	168.57	0	0.00	167.50	7	5,061	0.14%
2020/06/17	8	169.63	7	169.36	169.00	1	5,116	0.02%
2020/06/16	6	166.50	10	167.00	171.00	-4	5,262	-0.08%
2020/06/15	2	165.50	3	164.83	163.00	-1	5,671	-0.02%
2020/06/12	9	164.11	8	162.69	167.00	1	5,858	0.02%
2020/06/11	14	167.11	20	165.33	163.50	-6	5,958	-0.10%
2020/06/10	11	169.73	8	168.94	168.50	3	6,021	0.05%
2020/06/09	76	171.76	12	171.50	169.50	64	6,053	1.06%
2020/06/08	5	175.70	7	176.14	176.50	-2	6,113	-0.03%
2020/06/05	31	178.53	21	181.79	176.50	10	6,156	0.16%
2020/06/04	36	176.92	53	176.71	177.50	-17	6,113	-0.28%
2020/06/03	5	173.50	7	174.71	175.00	-2	6,062	-0.03%
2020/06/02	13	173.50	30	174.57	171.00	-17	6,042	-0.28%
2020/06/01	13	171.77	15	171.17	170.00	-2	5,995	-0.03%
2020/05/29	35	168.66	22	168.61	169.50	13	5,956	0.22%
2020/05/28	3	164.33	4	164.75	163.50	-1	5,838	-0.02%
2020/05/27	22	164.93	22	164.16	163.00	0	5,864	0.00%
2020/05/26	11	164.23	18	163.47	163.00	-7	5,957	-0.12%
2020/05/25	12	156.63	13	157.31	160.00	-1	6,058	-0.02%
2020/05/22	8	162.63	6	160.75	160.00	2	6,072	0.03%
2020/05/21	17	165.18	20	165.58	164.50	-3	6,079	-0.05%
2020/05/20	9	164.67	6	163.92	163.50	3	6,087	0.05%
2020/05/19	11	164.91	8	165.50	165.50	3	6,115	0.05%
2020/05/18	11	159.77	16	161.06	162.50	-5	6,124	-0.08%
2020/05/15	9	160.33	8	161.06	161.50	1	6,127	0.02%
2020/05/14	22	164.41	12	163.71	161.50	10	6,121	0.16%
2020/05/13	3	167.33	0	0.00	168.00	3	6,139	0.05%
2020/05/12	6	170.92	10	170.00	168.50	-4	6,282	-0.06%
2020/05/11	0	0.00	2	171.25	170.00	-2	6,317	-0.03%
2020/05/08	15	172.83	11	175.55	169.00	4	6,359	0.06%
2020/05/07	17	170.44	26	170.75	173.00	-9	6,334	-0.14%
2020/05/06	14	169.43	5	170.10	166.00	9	6,326	0.14%
2020/05/05	14	171.29	12	172.96	170.00	2	6,383	0.03%
2020/05/04	15	171.47	20	171.40	171.50	-5	6,417	-0.08%
2020/04/30	26	174.13	22	174.80	174.00	4	6,425	0.06%
2020/04/29	22	172.52	11	172.36	173.50	11	6,475	0.17%
2020/04/28	50	175.13	54	175.09	170.50	-4	6,479	-0.06%
2020/04/27	5	164.30	5	164.20	166.00	0	6,401	0.00%
2020/04/24	18	164.83	8	166.00	163.00	10	6,388	0.16%
2020/04/23	50	166.93	57	167.23	165.50	-7	6,360	-0.11%
2020/04/22	47	160.63	58	161.19	164.50	-11	6,212	-0.18%
2020/04/21	52	159.25	49	158.95	157.00	3	6,001	0.05%
2020/04/20	30	153.30	43	155.60	159.00	-13	5,806	-0.22%
2020/04/17	26	147.62	25	149.50	147.00	1	5,694	0.02%
2020/04/16	21	147.90	22	148.66	149.50	-1	5,674	-0.02%
2020/04/15	36	148.96	48	148.99	148.00	-12	5,672	-0.21%
2020/04/14	7	147.86	12	147.79	149.00	-5	5,670	-0.09%
2020/04/13	39	146.81	39	147.24	146.00	0	5,770	0.00%
2020/04/10	18	144.72	20	145.60	144.50	-2	5,727	-0.03%
2020/04/09	9	143.17	12	142.00	141.00	-3	5,751	-0.05%
2020/04/08	21	145.36	15	145.67	144.00	6	5,771	0.10%
2020/04/07	37	143.77	60	144.33	143.50	-23	5,717	-0.40%
2020/04/06	41	136.43	33	137.27	137.00	8	5,643	0.14%
2020/04/01	12	127.46	28	128.13	129.00	-16	5,598	-0.29%
2020/03/31	33	127.30	21	127.19	127.50	12	5,685	0.21%
2020/03/30	30	124.53	32	124.33	127.00	-2	5,640	-0.04%
2020/03/27	24	127.10	20	128.75	123.00	4	5,589	0.07%
2020/03/26	49	120.32	67	121.60	127.00	-18	5,515	-0.33%
2020/03/25	38	120.29	33	121.71	119.50	5	5,458	0.09%
2020/03/24	25	115.64	36	116.14	117.00	-11	5,387	-0.20%
2020/03/23	18	109.39	12	109.92	109.00	6	5,444	0.11%
2020/03/20	86	114.46	96	114.54	116.00	-10	5,501	-0.18%
2020/03/19	109	109.18	98	109.59	107.50	11	5,547	0.20%	大買/
2020/03/18	23	111.67	27	111.91	111.50	-4	5,185	-0.08%
2020/03/17	32	111.11	28	110.82	106.00	4	5,038	0.08%
2020/03/16	13	127.46	14	128.54	116.00	-1	4,957	-0.02%
2020/03/13	18	127.31	19	127.53	128.50	-1	4,906	-0.02%
2020/03/12	42	146.42	26	147.08	140.00	16	4,898	0.33%
2020/03/11	20	160.68	12	162.63	155.50	8	4,899	0.16%
2020/03/10	13	158.27	9	157.89	165.00	4	4,982	0.08%
2020/03/09	45	161.10	9	161.39	158.00	36	5,005	0.72%
2020/03/06	3	165.00	5	164.80	167.00	-2	4,995	-0.04%
2020/03/05	12	166.92	10	167.40	165.00	2	5,045	0.04%
2020/03/04	6	161.92	7	161.93	162.50	-1	5,050	-0.02%
2020/03/03	9	167.22	8	166.81	163.00	1	5,092	0.02%
2020/03/02	10	159.45	17	161.68	163.50	-7	5,100	-0.14%
2020/02/27	23	165.15	25	166.70	161.00	-2	5,127	-0.04%
2020/02/26	34	171.91	33	173.00	170.00	1	5,109	0.02%
2020/02/25	19	163.37	24	165.58	166.00	-5	4,995	-0.10%
2020/02/24	16	162.53	12	162.67	163.00	4	5,012	0.08%
2020/02/21	4	167.63	3	166.50	166.00	1	5,116	0.02%
2020/02/20	10	169.35	15	170.03	168.50	-5	5,118	-0.10%
2020/02/19	3	168.67	8	168.06	168.00	-5	5,104	-0.10%
2020/02/18	7	167.86	8	168.44	167.00	-1	5,138	-0.02%
2020/02/17	14	167.43	6	167.67	167.00	8	5,183	0.15%
2020/02/14	3	170.67	2	170.00	171.00	1	5,180	0.02%
2020/02/13	18	173.61	27	174.35	170.00	-9	5,186	-0.17%
2020/02/12	5	165.80	5	165.50	167.00	0	5,107	0.00%
2020/02/11	20	164.55	10	164.20	163.00	10	5,288	0.19%
2020/02/10	10	158.95	6	157.08	158.00	4	5,394	0.07%
2020/02/07	16	164.78	11	165.18	162.00	5	5,412	0.09%
2020/02/06	6	168.58	32	169.11	171.00	-26	5,407	-0.48%
2020/02/05	7	160.57	4	159.63	157.00	3	5,341	0.06%
2020/02/04	3	163.00	6	163.17	165.50	-3	5,361	-0.06%
2020/02/03	12	155.38	12	151.46	159.50	0	5,383	0.00%
2020/01/31	6	164.33	11	168.68	164.00	-5	5,326	-0.09%
2020/01/30	12	169.17	5	167.70	167.50	7	5,382	0.13%
2020/01/20	7	186.79	8	186.31	186.00	-1	5,355	-0.02%
2020/01/17	3	188.00	4	189.13	187.50	-1	5,451	-0.02%
2020/01/16	2	188.75	2	189.25	188.50	0	5,484	0.00%
2020/01/15	3	191.83	7	192.14	190.00	-4	5,500	-0.07%
2020/01/14	7	191.64	3	192.00	193.50	4	5,559	0.07%
2020/01/13	7	192.00	10	190.35	190.00	-3	5,582	-0.05%
2020/01/10	7	187.50	5	187.60	186.50	2	5,655	0.04%
2020/01/09	15	190.77	1	192.00	191.00	14	5,661	0.25%
2020/01/08	11	186.00	10	190.00	189.50	1	5,692	0.02%
2020/01/07	23	191.20	24	192.29	189.50	-1	5,659	-0.02%
2020/01/06	4	200.63	11	201.45	199.00	-7	5,636	-0.12%
2020/01/03	34	209.16	12	210.21	206.50	22	5,744	0.38%
2020/01/02	13	220.58	10	220.10	218.00	3	5,813	0.05%
2019/12/31	5	219.80	2	220.50	220.00	3	5,899	0.05%
2019/12/30	17	219.88	13	219.46	218.00	4	6,017	0.07%
2019/12/27	13	224.12	26	222.79	220.50	-13	6,181	-0.21%
2019/12/26	29	221.59	27.1	221.65	222.00	1.9	6,139	0.03%
2019/12/25	6	216.75	4	216.38	216.00	2	6,040	0.03%
2019/12/24	20	212.18	26	211.77	216.00	-6	6,104	-0.10%
2019/12/23	15.1	214.89	9	214.28	212.00	6.1	6,089	0.10%
2019/12/20	5	213.10	3	212.33	211.00	2	6,089	0.03%
2019/12/19	7	216.93	7	217.14	216.50	0	6,080	0.00%
2019/12/18	21	221.00	11	221.64	216.50	10	6,119	0.16%
2019/12/17	12	225.08	11	225.95	221.00	1	6,172	0.02%
2019/12/16	30	225.98	21	225.79	223.50	9	6,119	0.15%
2019/12/13	16	216.97	28	217.29	218.00	-12	6,007	-0.20%
2019/12/12	13	216.23	77	217.05	212.50	-64	6,080	-1.05%
2019/12/11	38	217.17	61	218.55	216.00	-23	6,123	-0.38%
2019/12/10	3	222.50	15	223.17	222.00	-12	6,155	-0.19%
2019/12/09	5	224.40	5	226.00	222.50	0	6,253	0.00%
2019/12/06	5	223.10	10	224.10	226.50	-5	6,237	-0.08%
2019/12/05	8	217.63	12.3	217.76	221.00	-4.3	6,225	-0.07%
2019/12/04	11	211.00	16	209.81	209.00	-5	6,184	-0.08%
2019/12/03	5	206.80	4	205.75	207.50	1	6,167	0.02%
2019/12/02	17	200.09	37	200.07	209.00	-20	6,284	-0.32%
2019/11/29	9	209.72	8	206.00	202.00	1	6,424	0.02%
2019/11/28	7.1	205.06	20	203.55	209.00	-12.9	6,570	-0.20%
2019/11/27	5.2	206.48	0	0.00	203.50	5.2	6,841	0.08%
2019/11/26	48	207.34	3	209.50	207.50	45	6,897	0.65%
2019/11/25	13	209.27	16	209.94	208.50	-3	6,866	-0.04%
2019/11/22	0	0.00	47	203.00	205.50	-47	6,814	-0.69%
2019/11/21	9	196.50	19	199.87	204.50	-10	6,875	-0.15%
2019/11/20	14.4	191.36	26	196.42	199.00	-11.6	6,941	-0.17%
2019/11/19	1	202.50	2	201.75	201.00	-1	6,928	-0.01%
2019/11/18	13	202.88	2	204.25	203.00	11	7,015	0.16%
2019/11/15	6	200.00	7	204.29	204.00	-1	7,113	-0.01%
2019/11/14	2	205.00	1	203.00	201.00	1	7,137	0.01%
2019/11/13	30	208.50	0	0.00	209.00	30	7,162	0.42%
2019/11/12	2	208.00	32	205.66	209.50	-30	7,289	-0.41%
2019/11/11	12	204.88	16	205.22	202.00	-4	7,393	-0.05%
2019/11/08	29.1	207.35	13	206.81	206.00	16.1	7,418	0.22%
2019/11/07	124	215.48	11	217.64	212.00	113	7,355	1.54%	大買/鉅額交易
2019/11/06	9.2	231.27	14	230.79	228.50	-4.8	7,517	-0.06%
2019/11/05	2	232.50	3	233.50	232.50	-1	7,706	-0.01%
2019/11/04	3	231.67	1	228.00	228.00	2	7,810	0.03%
2019/11/01	40	227.50	1	231.50	234.00	39	7,884	0.49%
2019/10/31	62	229.58	6	227.92	230.00	56	8,049	0.70%
2019/10/30	2	232.25	5	233.20	234.50	-3	8,305	-0.04%
2019/10/29	17	226.88	5	234.40	232.00	12	8,357	0.14%
2019/10/28	21	230.60	7	232.79	235.00	14	8,382	0.17%
2019/10/25	25	234.40	36	235.31	228.50	-11	8,368	-0.13%
2019/10/24	17	230.62	3	231.50	233.00	14	8,304	0.17%
2019/10/23	3	234.17	0	0.00	233.00	3	8,366	0.04%
2019/10/22	28	238.38	13	238.88	236.00	15	8,487	0.18%
2019/10/21	9.3	238.48	7	235.50	240.00	2.3	8,603	0.03%
2019/10/18	5	234.50	17	235.94	237.00	-12	8,639	-0.14%
2019/10/17	2	227.25	1	228.00	232.50	1	8,586	0.01%
2019/10/16	11	229.14	5	231.10	224.50	6	8,638	0.07%
2019/10/15	10	228.35	6	229.17	227.50	4	8,682	0.05%
2019/10/14	25	232.38	33	236.21	232.00	-8	8,694	-0.09%
2019/10/09	32	228.00	38	226.99	230.00	-6	8,630	-0.07%
2019/10/08	22	226.41	19	224.45	225.00	3	8,513	0.04%
2019/10/07	14	215.32	33	220.45	223.00	-19	8,392	-0.23%
2019/10/04	10	204.90	20	203.75	203.00	-10	8,353	-0.12%
2019/10/03	30	198.43	86	193.64	203.00	-56	8,377	-0.67%
2019/10/02	2	190.00	10	189.25	190.50	-8	8,250	-0.10%
2019/10/01	5	189.50	5	188.50	188.00	0	8,320	0.00%
2019/09/27	15	188.00	22	186.91	191.00	-7	8,379	-0.08%
2019/09/26	5	187.20	4	186.13	186.00	1	8,397	0.01%
2019/09/25	13	187.69	17	189.88	186.50	-4	8,506	-0.05%
2019/09/24	10	194.55	9	195.72	192.00	1	8,577	0.01%
2019/09/23	12	195.04	6	195.50	197.50	6	8,589	0.07%
2019/09/20	68	192.93	70	192.44	194.50	-2	8,594	-0.02%
2019/09/19	6	181.92	46	182.78	184.50	-40	8,532	-0.47%
2019/09/18	16	179.59	19	179.34	181.50	-3	8,604	-0.03%
2019/09/17	30	174.18	51	174.38	179.50	-21	8,627	-0.24%
2019/09/16	15	176.27	45	177.73	178.50	-30	8,687	-0.35%
2019/09/12	16	176.03	17	176.71	175.00	-1	8,840	-0.01%
2019/09/11	28	173.46	28	173.86	177.00	0	8,948	0.00%
2019/09/10	22	175.09	68	175.46	174.50	-46	8,868	-0.52%
2019/09/09	31	178.29	9	178.61	175.00	22	8,864	0.25%
2019/09/06	42	181.52	48	180.47	183.00	-6	8,850	-0.07%
2019/09/05	3	177.83	7	177.79	178.50	-4	8,834	-0.05%
2019/09/04	56	174.04	47	172.13	177.00	9	8,880	0.10%
2019/09/03	49	175.72	13	176.46	171.00	36	9,037	0.40%
2019/09/02	32	179.42	30	179.05	177.50	2	9,008	0.02%
2019/08/30	80	191.30	75	189.29	186.50	5	8,942	0.06%
2019/08/29	14	196.71	14	197.82	200.00	0	8,767	0.00%
2019/08/28	2	192.50	3	191.50	193.00	-1	8,742	-0.01%
2019/08/27	20	192.80	21	193.21	191.00	-1	8,761	-0.01%
2019/08/26	16	193.06	12	194.17	190.00	4	8,862	0.05%
2019/08/23	19	196.84	19	194.58	199.50	0	8,898	0.00%
2019/08/22	5	196.60	4	196.88	192.00	1	8,925	0.01%
2019/08/21	7	193.79	9	194.39	198.50	-2	8,958	-0.02%
2019/08/20	16	196.75	19	196.16	193.00	-3	8,926	-0.03%
2019/08/19	5	196.60	4	194.38	197.50	1	8,944	0.01%
2019/08/16	54	193.02	55	190.73	194.00	-1	8,950	-0.01%
2019/08/15	44	189.89	39	187.79	194.00	5	9,051	0.06%
2019/08/14	84	193.09	77	195.82	190.50	7	9,023	0.08%
2019/08/13	45	193.58	63	191.81	195.50	-18	8,983	-0.20%
2019/08/12	28	196.00	44	196.68	191.50	-16	8,997	-0.18%
2019/08/08	89	189.39	50	189.08	194.00	39	8,968	0.43%
2019/08/07	64	185.96	52	185.87	187.00	12	8,739	0.14%
2019/08/06	19	168.68	11	172.36	182.00	8	8,587	0.09%
2019/08/05	31	170.42	10	171.30	171.00	21	8,553	0.25%
2019/08/02	60	170.06	55	170.17	174.00	5	8,632	0.06%
2019/08/01	39	168.60	56	165.23	169.50	-17	8,477	-0.20%
2019/07/31	17	157.71	20	154.58	160.00	-3	8,235	-0.04%
2019/07/30	14	151.71	17	153.94	153.00	-3	8,228	-0.04%
2019/07/29	9	160.22	10	160.20	158.00	-1	8,139	-0.01%
2019/07/26	15	159.70	17	159.44	158.50	-2	8,187	-0.02%
2019/07/25	22	159.39	7	158.50	158.50	15	8,283	0.18%
2019/07/24	27	160.56	27	159.72	161.50	0	8,391	0.00%
2019/07/23	22	157.93	17	159.12	154.50	5	8,339	0.06%
2019/07/22	12	151.67	19	152.08	155.00	-7	8,213	-0.09%
2019/07/19	5	150.00	6	149.83	148.00	-1	8,282	-0.01%
2019/07/18	6	145.83	4	145.88	147.50	2	8,415	0.02%
2019/07/17	9	149.22	7	149.00	148.50	2	8,506	0.02%
2019/07/16	15	156.50	12	155.96	155.00	3	8,453	0.04%
2019/07/15	8	153.63	10	154.20	156.50	-2	8,561	-0.02%
2019/07/12	11	153.27	10	154.20	151.50	1	8,686	0.01%
2019/07/11	8	153.69	9	153.72	154.00	-1	8,894	-0.01%
2019/07/10	12	149.29	17	149.38	151.00	-5	8,937	-0.06%
2019/07/09	19	146.58	19	145.95	145.50	0	9,036	0.00%
2019/07/08	5	152.20	9	153.17	152.50	-4	8,942	-0.04%
2019/07/05	4	154.00	4	153.88	153.00	0	8,920	0.00%
2019/07/04	45	150.92	4	150.25	150.00	41	8,965	0.46%
2019/07/03	5	151.00	3	149.33	150.00	2	8,930	0.02%
2019/07/02	11	160.27	13	160.12	154.00	-2	8,990	-0.02%
2019/07/01	9	154.78	18	156.17	158.50	-9	8,937	-0.10%
2019/06/28	5	146.00	3	145.67	146.00	2	8,891	0.02%
2019/06/27	6	146.17	7	146.21	144.50	-1	8,886	-0.01%
2019/06/26	18	141.75	20	140.30	146.00	-2	8,799	-0.02%
2019/06/25	22	143.93	21	144.83	141.00	1	8,689	0.01%
2019/06/24	10	142.40	152	140.51	143.00	-142	8,623	-1.65%	大賣/鉅額交易
2019/06/21	32	146.25	101	145.26	142.50	-69	8,543	-0.81%	大賣/
2019/06/20	74	149.79	77	151.60	150.00	-3	8,369	-0.04%
2019/06/19	40	148.40	42	145.62	149.50	-2	8,212	-0.02%
2019/06/18	2	143.00	2	142.50	140.50	0	8,088	0.00%
2019/06/17	6	141.08	6	139.08	143.50	0	8,155	0.00%
2019/06/14	22	142.25	23	141.24	139.00	-1	8,305	-0.01%
2019/06/13	15	140.33	3	140.17	143.00	12	8,291	0.14%
2019/06/12	10	137.95	7	138.93	141.50	3	8,332	0.04%
2019/06/11	23	138.02	32	139.47	138.00	-9	8,263	-0.11%
2019/06/10	26	130.81	85	131.05	135.50	-59	8,066	-0.73%
2019/06/06	26	120.27	18	121.08	123.50	8	7,947	0.10%
2019/06/05	20	118.48	41	118.29	118.50	-21	7,835	-0.27%
2019/06/04	18	116.67	16	116.56	113.00	2	7,825	0.03%
2019/06/03	46	116.21	14	115.14	117.50	32	7,893	0.41%
2019/05/31	27	114.81	30	116.80	118.50	-3	8,076	-0.04%
2019/05/30	32	111.77	10	113.35	114.00	22	7,921	0.28%
2019/05/29	48	114.88	13	115.19	113.00	35	7,778	0.45%
2019/05/28	20	120.90	19	122.42	120.50	1	7,623	0.01%
2019/05/27	11	126.09	11	126.32	125.50	0	7,481	0.00%
2019/05/24	6	129.00	10	129.30	126.00	-4	7,403	-0.05%
2019/05/23	5	128.50	9	126.72	129.00	-4	7,273	-0.05%
2019/05/22	15	128.33	19	128.71	127.00	-4	7,184	-0.06%
2019/05/21	10	125.50	12	121.25	126.50	-2	6,990	-0.03%
2019/05/20	4	116.50	8	117.63	119.00	-4	6,858	-0.06%
2019/05/17	17	121.65	18	122.56	119.50	-1	6,752	-0.01%
2019/05/16	19	125.29	19	124.71	122.00	0	6,750	0.00%
2019/05/15	8	121.38	10	120.20	122.50	-2	6,704	-0.03%
2019/05/14	24	116.10	16	116.59	120.00	8	6,677	0.12%
2019/05/13	43	118.80	21	117.86	118.00	22	6,673	0.33%
2019/05/10	51	125.46	14	124.29	122.00	37	6,624	0.56%
2019/05/09	16	131.91	14	130.61	130.00	2	6,448	0.03%
2019/05/08	8	135.44	6	136.50	135.50	2	6,383	0.03%
2019/05/07	10	138.35	17	138.91	138.50	-7	6,326	-0.11%
2019/05/06	14	136.43	6	137.25	135.50	8	6,261	0.13%
2019/05/03	17	139.68	14	140.54	140.50	3	6,235	0.05%
2019/05/02	39	139.12	43	138.97	142.00	-4	6,146	-0.07%
2019/04/30	42	135.62	48	134.66	137.50	-6	5,999	-0.10%
2019/04/29	19	130.13	15	130.03	129.00	4	5,790	0.07%
2019/04/26	51	130.99	40	131.01	133.00	11	5,694	0.19%
2019/04/25	26	129.77	16	130.81	132.00	10	5,743	0.17%
2019/04/24	21	135.69	15	136.07	135.50	6	5,787	0.10%
2019/04/23	37	138.54	78	137.08	133.00	-41	5,782	-0.71%
2019/04/22	11	148.00	15	147.77	146.50	-4	5,788	-0.07%
2019/04/19	28	156.32	28	153.16	152.00	0	6,021	0.00%
2019/04/18	43	155.09	54	153.82	154.00	-11	6,015	-0.18%
2019/04/17	98	152.14	45	152.20	151.00	53	5,960	0.89%
2019/04/16	31	144.03	30	144.43	144.50	1	5,900	0.02%
2019/04/15	25	140.18	42	139.31	145.50	-17	5,854	-0.29%
2019/04/12	17	134.18	34	135.24	132.50	-17	5,685	-0.30%
2019/04/11	4	132.75	17	132.50	132.50	-13	5,646	-0.23%
2019/04/10	38	136.54	44.3	133.35	132.50	-6.3	5,636	-0.11%
2019/04/09	16	140.38	11	140.09	141.00	5	5,546	0.09%
2019/04/08	47	142.89	37	139.89	140.00	10	5,565	0.18%
2019/04/03	8	137.56	6	135.17	134.00	2	5,473	0.04%
2019/04/02	12	134.71	55	134.42	133.00	-43	5,568	-0.77%
2019/04/01	6	130.33	11	130.95	130.00	-5	5,604	-0.09%
2019/03/29	26	120.58	2	124.50	124.50	24	5,569	0.43%
2019/03/28	32	123.97	8	124.06	122.50	24	5,642	0.43%
2019/03/27	37	127.85	14	127.43	128.00	23	5,664	0.41%
2019/03/26	7	127.50	10	128.10	128.00	-3	5,626	-0.05%
2019/03/25	7	124.50	9	126.22	126.50	-2	5,644	-0.04%
2019/03/22	28	127.73	24	128.27	127.00	4	5,721	0.07%
2019/03/21	13	128.92	12	130.17	131.00	1	5,653	0.02%
2019/03/20	17	128.12	20	128.65	130.00	-3	5,634	-0.05%
2019/03/19	18	127.50	12	127.96	125.50	6	5,605	0.11%
2019/03/18	6	120.83	9	121.67	120.00	-3	5,529	-0.05%
2019/03/15	10	120.10	7	120.21	122.00	3	5,472	0.05%
2019/03/14	11	118.00	10	116.95	116.50	1	5,369	0.02%
2019/03/13	15	114.03	16	114.41	117.00	-1	5,378	-0.02%
2019/03/12	4	119.63	19	118.92	119.00	-15	5,301	-0.28%
2019/03/11	8	115.13	9	115.61	117.00	-1	5,286	-0.02%
2019/03/08	40	114.35	59	115.40	114.00	-19	5,304	-0.36%
2019/03/07	23	118.54	24	118.42	112.50	-1	5,166	-0.02%
2019/03/06	38	123.64	29	123.31	125.00	9	5,039	0.18%
2019/02/18	1	120.00	1	120.00	122.00	0	5,350	0.00%
2019/02/15	26	123.83	16	121.41	119.50	10	5,358	0.19%
2019/02/14	13	129.85	5	127.80	128.00	8	5,272	0.15%
2019/02/13	11	136.32	14	135.61	137.00	-3	5,180	-0.06%
2019/02/12	46	139.08	47	135.73	140.00	-1	5,117	-0.02%
2019/02/11	1	128.00	4	125.50	133.50	-3	5,046	-0.06%
2019/01/30	17	121.50	3	120.83	121.50	14	5,011	0.28%
2019/01/29	55	119.95	2	120.00	117.50	53	5,040	1.05%
2019/01/28	1	122.00	1	123.00	123.50	0	5,086	0.00%
2019/01/25	7	120.07	1	121.00	120.00	6	5,125	0.12%
2019/01/24	0	0.00	1	116.00	118.00	-1	5,159	-0.02%
2019/01/23	1	111.50	2	114.00	112.50	-1	5,202	-0.02%
2019/01/22	0	0.00	2	114.00	109.50	-2	5,200	-0.04%
2019/01/21	0	0.00	1	115.00	111.50	-1	5,191	-0.02%
2019/01/18	2	115.25	0	0.00	115.00	2	5,178	0.04%
2019/01/17	16	116.91	84	116.33	115.50	-68	5,171	-1.31%
2019/01/16	11	118.36	7	115.93	118.00	4	5,042	0.08%
2019/01/15	9	121.44	16	121.75	124.00	-7	4,860	-0.14%
2019/01/14	12	122.75	11	122.14	121.50	1	4,675	0.02%
2019/01/11	32	119.00	43	118.60	122.50	-11	4,468	-0.25%
2019/01/10	75	113.49	78	114.46	111.50	-3	4,187	-0.07%
2019/01/09	39	112.03	41	110.79	115.00	-2	4,011	-0.05%
2019/01/08	61.3	107.24	62	104.37	108.50	-0.7	3,857	-0.02%
2019/01/07	42	99.68	62	100.42	100.50	-20	3,620	-0.55%
2019/01/04	10	96.99	13	97.10	97.90	-3	3,556	-0.08%
2019/01/03	20	97.38	16	98.50	98.50	4	3,532	0.11%
2019/01/02	10	97.68	9	97.67	97.90	1	3,507	0.03%
2018/12/28	40	96.31	42	95.83	97.90	-2	3,463	-0.06%
2018/12/27	27	94.25	25	94.70	95.30	2	3,423	0.06%
2018/12/26	37	96.28	38	93.70	91.80	-1	3,355	-0.03%
2018/12/25	85	98.06	53	97.42	95.90	32	3,296	0.97%
2018/12/24	106	95.22	47	97.94	99.10	59	3,239	1.82%	大買/
2018/12/22	4	93.68	3	92.93	93.00	1	3,128	0.03%
2018/12/21	21	91.42	30	92.42	93.30	-9	3,095	-0.29%
2018/12/20	13	89.18	15	88.65	89.80	-2	3,007	-0.07%
2018/12/19	5	91.86	5	91.96	91.20	0	2,965	0.00%
2018/12/18	20	92.53	21	92.41	93.00	-1	2,915	-0.03%
2018/12/17	47	92.03	58	92.41	92.50	-11	2,849	-0.39%
2018/12/14	18	88.19	12	88.84	89.20	6	2,733	0.22%
2018/12/13	63	89.99	35	90.46	88.60	28	2,698	1.04%
2018/12/12	35	88.87	40	88.96	90.00	-5	2,640	-0.19%
2018/12/11	43	87.23	41	86.93	86.80	2	2,536	0.08%
2018/12/10	8	82.44	7	82.84	83.10	1	2,414	0.04%
2018/12/07	37	82.15	11	82.67	82.40	26	2,408	1.08%
2018/12/06	29	81.88	24	79.83	80.40	5	2,398	0.21%
2018/12/05	26	82.31	59	81.88	83.10	-33	2,374	-1.39%
2018/12/04	68	81.16	40	81.33	82.50	28	2,335	1.20%
2018/12/03	15	79.78	19	80.22	80.90	-4	2,280	-0.18%
2018/11/30	7	76.73	4	76.75	76.90	3	2,210	0.14%
2018/11/29	1	78.30	1	77.60	75.50	0	2,204	0.00%
2018/11/27	3	75.43	6	75.62	77.50	-3	2,157	-0.14%
2018/11/26	55	76.80	57	77.02	75.70	-2	2,126	-0.09%
2018/11/23	15	74.10	13	75.27	73.50	2	2,046	0.10%
2018/11/22	35	75.19	35	75.57	75.00	0	2,031	0.00%
2018/11/21	9	74.79	10	73.96	75.00	-1	1,991	-0.05%
2018/11/20	4	75.63	4	75.10	74.10	0	1,956	0.00%
2018/11/19	29	75.43	31	75.01	76.80	-2	1,927	-0.10%
2018/11/16	90	75.64	120	74.97	76.50	-30	1,897	-1.58%	大賣/
2018/11/15	0	0.00	22	70.59	70.60	-22	1,680	-1.31%
2018/11/14	16	64.46	8	64.18	64.20	8	1,598	0.50%
2018/11/13	4	64.75	0	0.00	65.50	4	1,584	0.25%
2018/11/12	8	63.13	1	63.30	63.50	7	1,551	0.45%
2018/11/09	0	0.00	5	64.10	64.50	-5	1,561	-0.32%
2018/11/08	6	64.85	5	64.64	65.30	1	1,558	0.06%
2018/11/07	2	64.75	2	64.55	66.00	0	1,517	0.00%
2018/11/06	11	65.01	5	63.28	63.50	6	1,508	0.40%
2018/11/05	12	64.57	10	64.69	65.30	2	1,455	0.14%
2018/11/02	13	62.25	17	62.53	62.90	-4	1,374	-0.29%
2018/11/01	25	62.15	33	61.40	60.30	-8	1,324	-0.60%
2018/10/31	25	58.14	31	58.48	60.10	-6	1,269	-0.47%
2018/10/30	17	54.63	4	55.00	55.20	13	1,198	1.08%
2018/10/25	2	51.95	7	51.71	52.00	-5	1,167	-0.43%
2018/10/24	2	53.15	8	53.23	53.20	-6	1,165	-0.52%
2018/10/22	9	53.46	9	54.22	54.40	0	1,149	0.00%
2018/10/19	1	50.90	2	51.30	52.20	-1	1,138	-0.09%
2018/10/18	6	52.45	3	52.90	52.50	3	1,137	0.26%
2018/10/12	0	0.00	2	47.50	48.10	-2	1,135	-0.18%
2018/10/11	13	46.27	13	46.33	45.75	0	1,127	0.00%
2018/10/09	2	50.80	0	0.00	50.80	2	1,105	0.18%
2018/10/08	1	55.20	2	55.00	54.40	-1	1,098	-0.09%
2018/10/05	8	54.89	4	55.10	55.40	4	1,098	0.36%
2018/10/04	9	57.06	27	57.30	57.00	-18	1,086	-1.66%
2018/10/03	18	56.58	9	56.66	56.90	9	1,067	0.84%
2018/10/02	11	58.15	8	58.10	58.30	3	1,039	0.29%
2018/10/01	1	54.80	5	52.40	55.50	-4	909	-0.44%
2018/09/27	3	50.10	8	50.15	50.20	-5	884	-0.57%
2018/09/26	1	50.30	1	50.10	49.80	0	880	0.00%
2018/09/18	4	47.61	4	47.88	47.50	0	877	0.00%
2018/09/14	6	47.54	1	47.75	48.25	5	874	0.57%
2018/09/13	2	47.23	2	47.70	47.00	0	860	0.00%
2018/09/12	2	50.00	2	50.10	49.00	0	839	0.00%
2018/09/11	14	52.74	8	54.38	52.20	6	811	0.74%
2018/09/10	15	57.70	4	57.88	57.20	11	768	1.43%
2018/09/04	2	60.30	0	0.00	61.50	2	768	0.26%
2018/09/03	3	60.00	2	60.00	59.90	1	775	0.13%
2018/08/31	3	60.40	2	60.50	60.60	1	786	0.13%
2018/08/30	11	61.08	12	61.27	61.20	-1	855	-0.12%
2018/08/29	3	61.27	2	61.45	61.50	1	868	0.12%
2018/08/28	0	0.00	1	62.00	62.10	-1	875	-0.11%
2018/08/27	3	61.67	3	61.73	62.40	0	896	0.00%
2018/08/24	1	59.50	0	0.00	59.90	1	904	0.11%
2018/08/23	10	59.38	8	59.44	60.20	2	909	0.22%
2018/08/22	5	61.22	2	61.50	61.10	3	875	0.34%
2018/08/20	1	62.00	0	0.00	61.40	1	865	0.12%
2018/08/17	3	65.43	1	64.60	64.20	2	852	0.23%
2018/08/16	7	60.71	5	62.24	65.00	2	843	0.24%
2018/08/15	17	63.19	5	62.48	61.80	12	813	1.47%
2018/08/14	3	63.33	0	0.00	64.50	3	799	0.38%
2018/08/13	2	64.15	2	65.95	63.40	0	796	0.00%
2018/08/10	0	0.00	1	70.20	70.00	-1	766	-0.13%
2018/08/08	2	70.90	2	71.50	71.10	0	766	0.00%
2018/08/07	0	0.00	2	70.30	69.90	-2	758	-0.26%
2018/08/02	0	0.00	1	71.10	70.60	-1	815	-0.12%
2018/08/01	2	73.50	0	0.00	73.50	2	808	0.25%
2018/07/31	0	0.00	1	72.70	72.90	-1	809	-0.12%
2018/07/30	0	0.00	3	73.30	73.30	-3	807	-0.37%
2018/07/25	1	71.50	0	0.00	71.30	1	820	0.12%
2018/07/23	0	0.00	5	70.10	70.60	-5	856	-0.58%
2018/07/20	5	73.10	13	74.30	72.70	-8	868	-0.92%
2018/07/19	0	0.00	2	72.60	72.30	-2	857	-0.23%
2018/07/18	16	74.59	11	74.84	73.50	5	884	0.56%
2018/07/17	10	74.17	9	74.50	73.80	1	882	0.11%
2018/07/16	4	73.75	3	74.17	74.70	1	875	0.11%
2018/07/13	7	73.17	0	0.00	73.10	7	862	0.81%
2018/07/12	1	71.20	1	72.60	73.50	0	861	0.00%
2018/07/11	0	0.00	3	70.70	70.70	-3	861	-0.35%
2018/07/10	4	71.05	0	0.00	70.90	4	884	0.45%
2018/07/06	1	69.70	0	0.00	69.70	1	893	0.11%
2018/07/05	1	70.00	7	70.70	70.10	-6	904	-0.66%
2018/07/04	5	70.38	0	0.00	69.60	5	907	0.55%
2018/06/22	0	0.00	2	70.50	70.60	-2	965	-0.21%
2018/06/21	0	0.00	1	72.50	71.10	-1	994	-0.10%
2018/06/15	2	71.90	0	0.00	71.80	2	1,024	0.20%
2018/06/14	0	0.00	1	72.40	70.90	-1	1,036	-0.10%
2018/06/13	1	70.00	1	70.10	70.10	0	1,053	0.00%
2018/06/12	0	0.00	2	70.50	70.10	-2	1,104	-0.18%
2018/06/11	3	71.67	3	71.93	71.30	0	1,111	0.00%
2018/06/08	3	73.97	2	73.60	73.50	1	1,181	0.08%
2018/06/07	16	77.01	15	76.99	73.80	1	1,183	0.08%
2018/06/06	6	73.13	23	74.34	74.90	-17	1,125	-1.51%
2018/06/05	1	71.00	5	71.52	71.00	-4	1,146	-0.35%
2018/06/04	4	70.68	3	70.47	71.00	1	1,178	0.08%
2018/06/01	1	68.80	0	0.00	69.10	1	1,199	0.08%
2018/05/31	2	68.20	1	68.20	67.50	1	1,229	0.08%
2018/05/29	1	67.70	0	0.00	67.50	1	1,284	0.08%
2018/05/23	1	67.60	0	0.00	67.10	1	1,692	0.06%
2018/05/22	1	68.40	0	0.00	68.00	1	1,757	0.06%
2018/05/21	2	68.65	3	69.03	69.30	-1	1,859	-0.05%
2018/05/15	0	0.00	6	65.60	66.50	-6	2,034	-0.29%
2018/05/14	0	0.00	1	67.00	67.00	-1	2,104	-0.05%
2018/05/11	2	67.95	1	66.90	67.50	1	2,125	0.05%
2018/05/10	3	67.77	0	0.00	68.00	3	2,126	0.14%
2018/05/08	2	64.80	0	0.00	65.00	2	2,279	0.09%
2018/05/03	1	64.60	0	0.00	64.50	1	2,562	0.04%
2018/05/02	0	0.00	1	64.60	64.40	-1	2,722	-0.04%
2018/04/27	3	62.97	2	63.15	63.00	1	2,894	0.03%
2018/04/26	2	66.05	4	65.38	65.20	-2	2,902	-0.07%
2018/04/25	0.5	70.90	1	67.10	68.50	-0.5	2,897	-0.02%
2018/04/24	11.5	67.81	10	67.24	66.20	1.5	2,943	0.05%
2018/04/23	13	71.02	3	69.93	69.80	10	2,926	0.34%
2018/04/20	9	72.77	8	73.11	72.50	1	2,926	0.03%
2018/04/19	13	72.63	12	72.87	73.50	1	2,937	0.03%
2018/04/17	1	74.00	1	73.50	73.20	0	2,958	0.00%
2018/04/16	9	77.16	7	77.64	75.80	2	2,972	0.07%
2018/04/11	3	74.93	0	0.00	75.50	3	3,090	0.10%
2018/04/10	1	72.00	2	74.10	73.30	-1	3,118	-0.03%
2018/04/09	1	73.40	0	0.00	72.60	1	3,122	0.03%
2018/04/02	1	75.30	1	75.00	75.20	0	3,110	0.00%
2018/03/31	2	74.20	0	0.00	74.30	2	3,109	0.06%
2018/03/30	1	75.50	0	0.00	74.20	1	3,112	0.03%
2018/03/29	3	76.70	2	76.55	76.40	1	3,104	0.03%
2018/03/28	3	77.00	0	0.00	76.50	3	3,096	0.10%
2018/03/26	3	77.00	3	76.97	76.60	0	3,103	0.00%
2018/03/23	2	78.90	0	0.00	78.60	2	3,085	0.06%
2018/03/22	6	80.80	2	80.50	80.50	4	3,065	0.13%
2018/03/21	2	80.45	2	80.85	80.50	0	3,060	0.00%
2018/03/19	3	81.57	3	81.93	81.80	0	3,042	0.00%
2018/03/16	1	81.10	6	79.77	81.10	-5	3,012	-0.17%
2018/03/15	1	78.20	4	78.15	77.80	-3	2,959	-0.10%
2018/03/14	7	77.99	5	77.80	78.10	2	2,953	0.07%
2018/03/13	5	80.24	2	80.80	80.40	3	2,881	0.10%
2018/03/09	4	78.95	7	79.10	79.90	-3	2,869	-0.10%
2018/03/08	3	80.90	1	80.60	80.70	2	2,816	0.07%
2018/03/07	2	81.80	1	83.70	80.50	1	2,775	0.04%
2018/03/06	1	84.10	0	0.00	83.10	1	2,740	0.04%
2018/03/05	1	83.60	6	83.23	82.50	-5	2,704	-0.18%
2018/03/02	0	0.00	2	83.20	83.20	-2	2,685	-0.07%
2018/03/01	4	83.58	7	84.44	84.30	-3	2,662	-0.11%
2018/02/27	2	83.85	3	85.20	83.60	-1	2,631	-0.04%
2018/02/26	11	84.74	11	85.71	85.10	0	2,579	0.00%
2018/02/23	24	92.25	25	92.55	86.30	-1	2,473	-0.04%
2018/02/22	7	91.07	7	91.17	91.30	0	2,288	0.00%
2018/02/21	18	91.48	23	91.81	91.80	-5	2,250	-0.22%
2018/02/09	9	86.91	9	87.54	86.80	0	2,134	0.00%
2018/02/08	10	86.56	10	86.73	87.00	0	2,098	0.00%
2018/02/07	2	85.70	15	86.15	85.50	-13	2,067	-0.63%
2018/02/06	9	83.28	3	83.40	82.70	6	2,019	0.30%
2018/02/05	6	86.08	15	86.70	88.80	-9	1,960	-0.46%
2018/02/02	2	89.90	2	90.25	89.90	0	1,941	0.00%
2018/02/01	15	91.99	13	92.85	91.20	2	1,917	0.10%
2018/01/31	14	91.50	18	89.63	92.40	-4	1,860	-0.21%
2018/01/30	2	89.00	13	90.34	88.80	-11	1,762	-0.62%
2018/01/29	13	90.65	26	90.29	91.00	-13	1,746	-0.74%
2018/01/26	8	90.08	6	89.98	89.00	2	1,681	0.12%
2018/01/25	12	88.22	13	88.65	87.70	-1	1,540	-0.06%
2018/01/24	17	85.46	19	85.91	85.10	-2	1,383	-0.14%
2018/01/23	35	83.61	18	84.16	84.40	17	1,327	1.28%
2018/01/22	0	0.00	3	80.93	82.00	-3	1,257	-0.24%
2018/01/19	4	80.60	6	81.28	80.30	-2	1,263	-0.16%
2018/01/18	19	81.08	14	81.56	80.70	5	1,259	0.40%
2018/01/17	20	79.35	0	0.00	79.40	20	1,225	1.63%
2018/01/16	2	78.40	0	0.00	78.70	2	1,218	0.16%
2018/01/15	2	77.10	2	77.30	77.30	0	1,217	0.00%
2018/01/12	4	78.90	0	0.00	78.70	4	1,220	0.33%
2018/01/11	5	80.78	6	80.80	80.20	-1	1,213	-0.08%
2018/01/09	6	79.93	5	81.04	80.20	1	1,192	0.08%
2018/01/08	1	81.70	3	81.40	80.00	-2	1,175	-0.17%
2018/01/05	6	79.83	8	80.41	80.80	-2	1,143	-0.17%
2018/01/04	16	76.68	19	76.50	78.50	-3	1,089	-0.28%
2018/01/03	5	74.76	5	74.48	74.80	0	1,090	0.00%
2018/01/02	0	74.60	0	0.00	72.70	0	1,108	0.00%

雙鴻財報／第3季每股賺4.43元前三季 EPS 達16.05元UDN聯合新聞網－26天前

雙鴻

散熱模組廠雙鴻（3324）7日公告財報，第3季每股純益4.43元，較第2季每股純益7.24元、去年同期每股純益5.71元......詳全文

雙鴻財報／第3季每股賺4.43元前三季EPS達16.05元UDN聯合新聞網－26天前

雙鴻

散熱模組廠雙鴻（3324）7日公告財報，第3季每股純益4.43元，較第2季每股純益7.24元、去年同期每股純益5.71元......詳全文

〈焦點股〉黃仁勳AI需求強勁說散熱雙雄奇鋐、雙鴻股價同歡Anue鉅亨－2024/09/12

...詳全文

雙鴻

券商分點績效/獲利分析

新光-新竹券商分點個股進出
新光-新竹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

新光-新竹 券商分點個股進出 新光-新竹 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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析