雙鴻 (3324)-富邦-陽明券商分點個股進出

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
685
漲跌
▼9
漲幅
-1.30%
成交量
3,843張
產業
上櫃其他電子類股
1000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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/11/20	19.1	701.90	37.7	701.02	694.00	-18.6	4,854	-0.38%
2024/11/19	7.3	680.11	25.7	685.91	689.00	-18.3	4,798	-0.38%
2024/11/18	17.3	653.06	15.5	651.86	648.00	1.8	4,763	0.04%
2024/11/15	55.2	677.59	11.9	673.33	663.00	43.4	4,776	0.91%
2024/11/14	15.1	683.27	48.4	688.31	700.00	-33.3	4,756	-0.70%
2024/11/13	3.2	644.05	1.2	648.75	637.00	2.1	4,653	0.04%
2024/11/12	29.7	642.08	5.2	647.85	635.00	24.5	4,717	0.52%
2024/11/11	24.5	667.69	6.3	665.93	665.00	18.2	4,864	0.37%
2024/11/08	19.1	677.60	37.4	679.60	681.00	-18.3	4,870	-0.38%
2024/11/07	16.7	655.41	7.2	656.30	650.00	9.5	4,843	0.20%
2024/11/06	7.5	647.58	9.3	652.36	660.00	-1.8	4,853	-0.04%
2024/11/05	10.9	607.02	17.2	617.30	636.00	-6.3	4,821	-0.13%
2024/11/04	28	597.17	16.2	599.54	600.00	11.8	4,916	0.24%
2024/11/01	66.2	622.95	21.6	622.36	613.00	44.5	4,876	0.91%
2024/10/30	14.1	662.46	8.5	666.27	670.00	5.6	4,844	0.12%
2024/10/29	12.2	658.40	5.1	662.78	652.00	7.1	4,877	0.15%
2024/10/28	13.8	674.01	7.4	670.74	672.00	6.3	4,898	0.13%
2024/10/25	2.2	690.47	3.1	688.08	695.00	-0.9	4,934	-0.02%
2024/10/24	12.6	701.65	7.8	697.84	692.00	4.8	4,991	0.10%
2024/10/23	5.1	725.98	4.3	724.03	722.00	0.8	4,997	0.02%
2024/10/22	8.3	727.36	2.3	728.75	723.00	6	5,069	0.12%
2024/10/21	6.2	741.03	15.4	748.87	737.00	-9.2	5,165	-0.18%
2024/10/18	8.1	746.93	13.3	748.57	740.00	-5.2	5,198	-0.10%
2024/10/17	1.1	732.51	51.4	731.96	735.00	-50.4	5,187	-0.97%
2024/10/16	63.5	736.75	27.2	734.26	739.00	36.3	5,224	0.70%
2024/10/15	14.3	741.77	24.2	746.97	751.00	-9.9	5,279	-0.19%
2024/10/14	16.6	734.66	6.1	737.49	732.00	10.5	5,250	0.20%
2024/10/11	10.2	733.27	32	729.59	732.00	-21.7	5,308	-0.41%
2024/10/09	19.8	721.31	22.2	714.22	703.00	-2.4	5,354	-0.04%
2024/10/08	19.3	721.55	21.6	722.86	728.00	-2.4	5,356	-0.04%
2024/10/07	21.1	711.90	23.3	710.25	709.00	-2.2	5,429	-0.04%
2024/10/04	6.5	699.27	12.2	703.08	706.00	-5.6	5,468	-0.10%
2024/10/01	7.5	681.11	10.1	683.36	691.00	-2.6	5,484	-0.05%
2024/09/30	13.2	681.20	16.5	681.70	672.00	-3.3	5,505	-0.06%
2024/09/27	57.3	704.60	32.6	698.82	693.00	24.7	5,579	0.44%
2024/09/26	14.3	688.98	31.5	695.18	707.00	-17.2	5,499	-0.31%
2024/09/25	12.1	646.45	12	651.66	646.00	0.1	5,421	0.00%
2024/09/24	5	636.21	6.8	633.19	639.00	-1.7	5,444	-0.03%
2024/09/23	10.8	645.36	4	642.24	638.00	6.8	5,496	0.12%
2024/09/20	17.4	639.56	12.8	637.05	634.00	4.6	5,552	0.08%
2024/09/19	1	621.27	5.8	629.34	634.00	-4.8	5,542	-0.09%
2024/09/18	6.6	605.17	5.4	605.82	601.00	1.1	5,526	0.02%
2024/09/16	4.3	610.37	4	606.00	611.00	0.3	5,561	0.01%
2024/09/13	5	615.22	2	611.00	615.00	3	5,633	0.05%
2024/09/12	6	600.02	12.6	607.11	621.00	-6.6	5,678	-0.12%
2024/09/11	4	567.98	7.4	569.67	570.00	-3.3	5,674	-0.06%
2024/09/10	14.8	580.33	7.1	564.79	559.00	7.8	5,709	0.14%
2024/09/09	3.4	584.05	8.1	577.10	594.00	-4.7	5,750	-0.08%
2024/09/06	12.6	573.58	7.6	566.74	565.00	5	5,791	0.09%
2024/09/05	9.5	554.42	8.1	570.17	578.00	1.4	5,883	0.02%
2024/09/04	12.8	559.83	7.5	560.00	550.00	5.2	5,953	0.09%
2024/09/03	7.4	601.44	3.4	603.99	600.00	4	6,073	0.07%
2024/09/02	2.8	603.35	7.2	605.32	598.00	-4.3	6,156	-0.07%
2024/08/30	2.3	620.98	3.2	619.09	615.00	-0.9	6,208	-0.02%
2024/08/29	11.6	617.61	9	619.00	615.00	2.6	6,225	0.04%
2024/08/28	32.5	639.23	4	636.75	636.00	28.5	6,243	0.46%
2024/08/27	1.1	625.07	1	638.00	639.00	0.1	6,307	0.00%
2024/08/26	15.1	640.79	10.1	647.03	628.00	5.1	6,336	0.08%
2024/08/23	5.1	616.80	6.1	622.91	628.00	-1	6,390	-0.02%
2024/08/22	9.1	622.59	9.1	626.56	618.00	0	6,449	0.00%
2024/08/21	7.1	621.99	6	622.01	625.00	1.1	6,531	0.02%
2024/08/20	7.5	622.20	6	623.67	624.00	1.5	6,578	0.02%
2024/08/19	6.3	614.85	9.5	618.74	621.00	-3.2	6,724	-0.05%
2024/08/16	76.3	616.39	25.2	618.83	617.00	51.1	6,701	0.76%
2024/08/15	61.6	612.00	33	606.30	600.00	28.6	6,676	0.43%
2024/08/14	96	605.34	8.7	601.93	603.00	87.3	6,741	1.30%
2024/08/13	27.7	596.95	9	597.11	585.00	18.7	6,770	0.28%
2024/08/12	9	570.00	9.6	576.44	585.00	-0.6	6,694	-0.01%
2024/08/09	4.5	539.17	10.1	543.49	532.00	-5.6	6,697	-0.08%
2024/08/08	8.5	512.17	6	518.50	510.00	2.5	6,655	0.04%
2024/08/07	11.3	545.65	15.1	533.07	545.00	-3.8	6,650	-0.06%
2024/08/06	31.4	519.36	18.9	518.99	514.00	12.5	6,627	0.19%
2024/08/05	6.4	546.52	15.5	550.02	542.00	-9.1	6,587	-0.14%
2024/08/02	24.4	610.35	10.1	615.63	602.00	14.3	6,569	0.22%
2024/08/01	27.7	676.99	22.1	671.79	668.00	5.6	6,528	0.09%
2024/07/31	5.7	675.57	12	682.92	670.00	-6.3	6,541	-0.10%
2024/07/30	14.8	664.25	11.2	673.68	671.00	3.6	6,591	0.05%
2024/07/29	21.1	673.18	8.1	682.34	657.00	13	6,637	0.20%
2024/07/26	12.3	720.43	8.1	721.57	708.00	4.2	6,661	0.06%
2024/07/23	23.7	754.20	32.2	746.99	760.00	-8.6	6,739	-0.13%
2024/07/22	26.3	724.03	21.4	741.16	705.00	4.9	6,890	0.07%
2024/07/19	13.2	761.58	7.2	759.14	755.00	6	6,900	0.09%
2024/07/18	7.4	740.19	6	734.16	753.00	1.4	6,918	0.02%
2024/07/17	4.9	747.53	4.8	740.59	752.00	0.1	6,981	0.00%
2024/07/16	18.2	743.35	1.1	741.67	738.00	17.2	7,063	0.24%
2024/07/15	10.3	772.90	14.3	773.23	774.00	-4	7,096	-0.06%
2024/07/12	21.9	775.52	5.1	776.73	763.00	16.8	7,184	0.23%
2024/07/11	25.6	812.67	8.3	806.66	796.00	17.3	7,189	0.24%
2024/07/10	10.5	840.22	11.1	838.21	844.00	-0.7	7,213	-0.01%
2024/07/09	20	829.97	28.4	831.73	825.00	-8.5	7,311	-0.12%
2024/07/08	35.3	855.54	16.4	855.09	841.00	18.9	7,307	0.26%
2024/07/05	8.3	883.63	20.5	884.19	890.00	-12.2	7,464	-0.16%
2024/07/04	15.4	867.37	19.1	871.13	875.00	-3.7	7,538	-0.05%
2024/07/03	23.8	866.77	22.6	873.21	861.00	1.2	7,645	0.02%
2024/07/02	11.2	825.88	14.7	830.15	840.00	-3.6	7,662	-0.05%
2024/07/01	15.4	824.63	15.6	826.53	815.00	-0.2	7,749	0.00%
2024/06/28	21.2	801.26	24.8	796.82	807.00	-3.5	7,852	-0.05%
2024/06/27	9.6	783.30	5.2	790.76	777.00	4.4	7,908	0.06%
2024/06/26	18.2	788.63	28	784.59	792.00	-9.8	7,976	-0.12%
2024/06/25	12.6	751.47	10	751.50	753.00	2.6	8,010	0.03%
2024/06/24	10.1	760.41	8.1	762.47	770.00	2	8,034	0.03%
2024/06/21	10.6	765.12	8	768.62	763.00	2.6	8,126	0.03%
2024/06/20	11.2	785.13	17.2	790.04	792.00	-6	8,122	-0.07%
2024/06/19	8.6	758.05	11.1	763.07	759.00	-2.5	8,169	-0.03%
2024/06/18	13.2	751.92	5.5	745.27	747.00	7.7	8,220	0.09%
2024/06/17	9.2	782.06	14.1	779.08	766.00	-4.9	8,266	-0.06%
2024/06/14	28.1	797.64	16.2	795.76	799.00	11.9	8,363	0.14%
2024/06/13	4.3	788.30	6.1	790.81	788.00	-1.9	8,434	-0.02%
2024/06/12	32.3	767.53	25.4	771.51	778.00	6.9	8,613	0.08%
2024/06/11	20.7	769.42	19.4	767.01	786.00	1.3	8,788	0.01%
2024/06/07	48	758.46	19.2	740.82	731.00	28.8	8,962	0.32%
2024/06/06	15.6	803.85	16.1	807.41	795.00	-0.5	9,019	-0.01%
2024/06/05	25.3	807.03	12.2	814.38	807.00	13.1	9,038	0.14%
2024/06/04	8.2	856.04	6	858.01	846.00	2.2	9,167	0.02%
2024/06/03	12.3	884.45	3.1	882.20	865.00	9.2	9,482	0.10%
2024/05/31	22.6	904.80	14.1	893.54	886.00	8.5	9,607	0.09%
2024/05/30	14.2	937.31	13.4	931.71	926.00	0.9	9,616	0.01%
2024/05/29	19.4	945.33	18.3	951.00	955.00	1.1	9,697	0.01%
2024/05/28	12.1	905.25	8.3	905.91	904.00	3.8	9,766	0.04%
2024/05/27	10.6	890.29	76.8	899.80	901.00	-66.2	9,887	-0.67%
2024/05/24	8.1	837.14	15.6	843.40	854.00	-7.4	9,924	-0.07%
2024/05/23	20.4	836.25	35.9	843.67	834.00	-15.5	9,904	-0.16%
2024/05/22	7.3	809.93	3	807.67	806.00	4.3	9,823	0.04%
2024/05/21	17.7	803.53	11	804.45	811.00	6.7	9,962	0.07%
2024/05/20	30.7	828.72	11.1	819.84	802.00	19.6	9,963	0.20%
2024/05/17	9.1	859.44	11.7	866.63	860.00	-2.6	9,892	-0.03%
2024/05/16	4	839.75	25.1	837.85	850.00	-21.1	9,829	-0.21%
2024/05/15	6	796.33	5.2	801.01	795.00	0.9	9,859	0.01%
2024/05/14	8.5	790.13	4.1	789.56	797.00	4.4	9,963	0.04%
2024/05/13	15.1	802.22	10	806.50	801.00	5.1	10,083	0.05%
2024/05/10	15.2	827.38	3	820.01	810.00	12.2	10,189	0.12%
2024/05/09	14.1	835.77	20.2	846.43	848.00	-6.1	10,275	-0.06%
2024/05/08	5.4	831.45	5	832.20	831.00	0.4	10,232	0.00%
2024/05/07	3.1	800.04	6	823.34	830.00	-2.9	10,524	-0.03%
2024/05/06	13.1	820.17	7	827.25	800.00	6.1	10,558	0.06%
2024/05/03	12	827.47	10	819.50	817.00	2	10,521	0.02%
2024/05/02	14.2	795.63	16.1	801.76	821.00	-1.9	10,490	-0.02%
2024/04/30	11	807.53	9.1	812.64	800.00	2	10,411	0.02%
2024/04/29	19.2	810.46	7	804.43	796.00	12.2	10,405	0.12%
2024/04/26	14.1	815.12	31.9	828.34	826.00	-17.8	10,556	-0.17%
2024/04/25	13.3	785.17	11.1	783.06	770.00	2.2	10,404	0.02%
2024/04/24	7	749.71	13.2	758.95	771.00	-6.2	10,317	-0.06%
2024/04/23	11.2	705.64	11.3	701.28	701.00	-0.1	10,331	0.00%
2024/04/22	26.7	731.51	16.6	732.71	700.00	10.1	10,242	0.10%
2024/04/19	21.3	772.84	11	783.18	777.00	10.3	10,115	0.10%
2024/04/18	4	813.98	13.2	803.98	803.00	-9.1	10,016	-0.09%
2024/04/17	14	780.65	16.1	780.52	799.00	-2.1	9,910	-0.02%
2024/04/16	18.5	737.55	13.3	741.38	740.00	5.2	9,805	0.05%
2024/04/15	23.4	784.40	16.1	782.49	776.00	7.4	9,696	0.08%
2024/04/12	19.4	771.34	15	772.07	772.00	4.3	9,555	0.05%
2024/04/11	30.4	774.11	10.3	776.16	757.00	20.1	9,445	0.21%
2024/04/10	19.2	839.76	18.5	830.40	809.00	0.7	9,247	0.01%
2024/04/09	31.5	848.80	30.3	853.14	865.00	1.3	9,125	0.01%
2024/04/08	25.1	827.63	33.4	834.53	860.00	-8.2	9,015	-0.09%
2024/04/03	26.1	758.40	42.2	772.87	796.00	-16	8,955	-0.18%
2024/04/02	17	735.41	23.3	735.39	730.00	-6.3	8,798	-0.07%
2024/04/01	10	708.40	14.4	712.77	723.00	-4.4	8,657	-0.05%
2024/03/29	17.1	683.33	27.3	685.53	689.00	-10.2	8,521	-0.12%
2024/03/28	15.2	664.74	14.4	663.59	659.00	0.8	8,401	0.01%
2024/03/27	9.1	665.40	9	669.67	680.00	0.1	8,334	0.00%
2024/03/26	24.5	668.60	16	668.71	666.00	8.4	8,257	0.10%
2024/03/25	10.2	713.84	13	716.81	698.00	-2.9	8,150	-0.04%
2024/03/22	27.2	714.21	27.1	709.48	702.00	0.1	8,129	0.00%
2024/03/21	27.5	699.53	34.3	698.01	696.00	-6.8	8,034	-0.08%
2024/03/20	35.1	682.37	28.1	677.71	667.00	7	7,922	0.09%
2024/03/19	28.3	695.06	24.8	701.36	655.00	3.5	7,808	0.04%
2024/03/18	26.1	703.26	28.5	705.46	724.00	-2.4	7,651	-0.03%
2024/03/15	59.5	686.60	52.5	688.32	670.00	7.1	7,494	0.09%
2024/03/14	35.5	633.96	28.9	643.31	662.00	6.6	7,251	0.09%
2024/03/13	59.4	701.16	32	697.06	677.00	27.4	6,979	0.39%
2024/03/12	36	660.64	44.1	674.24	690.00	-8.1	6,704	-0.12%
2024/03/11	13.3	610.71	32.5	614.60	628.00	-19.3	6,504	-0.30%
2024/03/08	21.5	583.38	18.9	583.82	571.00	2.5	6,374	0.04%
2024/03/07	58.4	608.59	31.6	605.64	591.00	26.8	6,179	0.43%
2024/03/06	30.9	597.25	40.2	608.18	628.00	-9.4	5,830	-0.16%
2024/03/05	12.3	572.17	13.1	577.40	571.00	-0.7	5,655	-0.01%
2024/03/04	25.3	569.76	13	572.15	572.00	12.3	5,561	0.22%
2024/03/01	30.2	551.41	36.3	558.90	559.00	-6.1	5,465	-0.11%
2024/02/29	32.2	523.65	120.1	532.16	534.00	-88	5,314	-1.66%	大賣/
2024/02/27	23.2	483.15	33.4	482.48	496.00	-10.2	5,161	-0.20%
2024/02/26	12.2	462.82	14.1	464.04	470.00	-1.9	5,072	-0.04%
2024/02/23	14.1	465.45	15	466.73	457.50	-0.9	5,054	-0.02%
2024/02/22	16.4	463.58	43	468.92	467.00	-26.6	5,050	-0.53%
2024/02/21	9	449.61	10.2	446.24	445.00	-1.2	5,032	-0.02%
2024/02/20	8.4	437.28	7	437.29	447.50	1.4	5,035	0.03%
2024/02/19	9.3	445.20	5	443.60	441.50	4.3	5,163	0.08%
2024/02/16	36.2	461.92	109.3	453.71	447.00	-73.1	5,231	-1.40%	大賣/
2024/02/15	33	453.23	47.2	462.30	469.00	-14.2	5,141	-0.28%
2024/02/05	41.1	431.02	33	434.50	426.50	8.1	5,021	0.16%
2024/02/02	123.2	422.70	37.4	420.09	425.00	85.8	4,886	1.76%	大買/
2024/02/01	25.1	386.69	124	385.70	386.50	-98.9	4,795	-2.06%	大賣/
2024/01/31	16.1	378.82	1	379.00	376.50	15.1	4,829	0.31%
2024/01/30	152.7	392.15	53.3	395.96	392.50	99.4	4,771	2.08%	大買/
2024/01/29	6.1	366.54	43.1	369.28	374.00	-37	4,522	-0.82%
2024/01/26	13.3	359.95	1.1	360.58	356.00	12.2	4,441	0.27%
2024/01/25	4.1	374.31	4.1	378.07	370.00	0	4,442	0.00%
2024/01/24	11	369.86	10.2	371.98	372.00	0.9	4,416	0.02%
2024/01/23	10	378.90	7.6	378.64	375.00	2.4	4,437	0.06%
2024/01/22	126.1	372.96	137.1	372.71	386.00	-11.1	4,404	-0.25%	大買/大賣/
2024/01/19	10.1	351.07	72.1	350.99	357.50	-62	4,275	-1.45%
2024/01/18	68.1	346.38	12.2	346.73	348.00	55.9	4,251	1.32%
2024/01/17	8	344.75	7.1	346.73	342.00	0.9	4,253	0.02%
2024/01/16	4	336.01	23.1	338.74	338.50	-19.1	4,244	-0.45%
2024/01/15	0	334.75	5	335.00	336.00	-5	4,248	-0.12%
2024/01/12	3	333.00	4	330.75	333.00	-1	4,300	-0.02%
2024/01/11	3.1	327.10	6	329.00	331.50	-3	4,306	-0.07%
2024/01/09	11.1	322.47	1	318.50	318.50	10.1	4,407	0.23%
2024/01/08	1.2	324.79	10	325.20	324.50	-8.8	4,429	-0.20%
2024/01/05	7.1	327.03	6	325.50	323.00	1.1	4,474	0.02%
2024/01/04	26.4	332.39	3.5	331.57	332.00	22.9	4,496	0.51%
2024/01/03	9.1	341.98	1.4	337.94	337.50	7.7	4,532	0.17%
2024/01/02	30.2	348.17	11.5	351.14	344.50	18.7	4,576	0.41%
2023/12/29	11.4	349.69	40.6	353.78	352.50	-29.2	4,609	-0.63%
2023/12/28	9	347.83	4.1	349.03	347.00	5	4,574	0.11%
2023/12/27	8.2	342.96	15.4	348.91	350.50	-7.3	4,624	-0.16%
2023/12/26	10	341.95	1	344.50	343.50	9	4,687	0.19%
2023/12/25	5	343.20	9.1	344.95	346.00	-4.1	4,807	-0.08%
2023/12/22	19	344.05	11	344.91	339.00	8	4,867	0.16%
2023/12/21	5	337.00	2	339.75	343.00	3	4,968	0.06%
2023/12/20	3.1	338.58	7	341.07	342.50	-3.9	5,036	-0.08%
2023/12/19	12.1	337.02	3	341.00	335.50	9.1	5,124	0.18%
2023/12/18	4.2	336.84	1	337.98	342.50	3.2	5,184	0.06%
2023/12/15	3.2	333.54	4	332.63	332.50	-0.8	5,294	-0.02%
2023/12/14	1.1	339.84	2.1	341.97	339.00	-0.9	5,393	-0.02%
2023/12/13	3.1	339.39	3	339.50	339.00	0.1	5,518	0.00%
2023/12/12	18.1	342.46	0	342.00	343.00	18.1	5,646	0.32%
2023/12/11	2	347.25	6	349.00	343.00	-4	5,828	-0.07%
2023/12/08	19.3	344.65	8.5	342.97	341.00	10.8	5,891	0.18%
2023/12/07	8	347.92	7.3	351.06	346.00	0.7	5,949	0.01%
2023/12/06	6.2	351.37	4.4	349.86	349.00	1.8	6,029	0.03%
2023/12/05	3.1	342.03	3	338.83	340.50	0.1	6,176	0.00%
2023/12/04	7.2	348.03	2	345.76	346.00	5.2	6,284	0.08%
2023/12/01	2.2	357.02	2.1	358.26	356.50	0.1	6,467	0.00%
2023/11/30	0	362.00	1	364.00	366.00	-1	6,629	-0.02%
2023/11/29	2	362.00	3.1	362.35	363.00	-1.1	6,739	-0.02%
2023/11/28	5.2	354.48	5.4	360.37	362.00	-0.2	6,763	0.00%
2023/11/27	9.5	357.03	9.9	352.96	350.00	-0.3	6,769	-0.01%
2023/11/24	5	371.90	4.2	373.06	370.50	0.8	6,746	0.01%
2023/11/22	10.7	381.71	11	379.86	379.50	-0.4	6,703	-0.01%
2023/11/21	7	378.21	11.2	382.62	386.50	-4.2	6,736	-0.06%
2023/11/20	18.5	363.49	20.4	366.46	376.00	-1.9	6,861	-0.03%
2023/11/17	11	347.73	14	347.72	350.00	-3	6,775	-0.04%
2023/11/16	5.1	342.55	29.2	341.99	347.50	-24.1	6,796	-0.35%
2023/11/15	10	335.90	31	335.97	333.00	-21	6,740	-0.31%
2023/11/14	3	331.67	2.1	335.00	336.00	0.9	6,785	0.01%
2023/11/13	3	330.50	4	330.13	331.00	-1	6,885	-0.01%
2023/11/10	8	330.50	7.2	330.41	330.00	0.8	6,911	0.01%
2023/11/09	7	331.50	23.4	331.77	334.00	-16.4	6,959	-0.24%
2023/11/08	13	329.00	19.6	326.78	330.00	-6.6	6,941	-0.10%
2023/11/07	3	312.66	4	314.25	316.50	-1	6,835	-0.01%
2023/11/06	26	308.02	48.2	307.99	313.00	-22.2	6,946	-0.32%
2023/11/03	11.2	297.89	15	298.07	297.00	-3.8	7,100	-0.05%
2023/11/02	17	293.29	24	295.02	297.50	-7	7,387	-0.09%
2023/11/01	7.1	283.36	8	283.69	283.50	-1	7,517	-0.01%
2023/10/31	17.2	292.37	13	294.87	284.50	4.2	7,648	0.05%
2023/10/30	17	296.06	22	298.27	297.50	-5	7,790	-0.06%
2023/10/27	55.1	301.62	21	298.76	297.00	34.1	7,908	0.43%
2023/10/26	5	309.70	6	311.25	309.00	-1	8,293	-0.01%
2023/10/25	1.5	313.67	5	313.40	314.00	-3.5	8,352	-0.04%
2023/10/24	18	305.94	25.2	307.34	312.00	-7.2	8,414	-0.09%
2023/10/23	12.1	305.57	6	302.50	300.50	6.1	8,413	0.07%
2023/10/20	11	302.77	9	306.95	310.00	2	8,668	0.02%
2023/10/19	5	305.30	11	302.50	308.50	-6	8,905	-0.07%
2023/10/18	24.4	300.34	7	298.74	298.50	17.4	9,100	0.19%
2023/10/17	21.1	313.50	14	312.25	310.50	7.1	9,134	0.08%
2023/10/16	8.1	314.91	8	317.31	320.50	0.1	9,131	0.00%
2023/10/13	22.4	321.09	8	320.56	317.50	14.4	9,165	0.16%
2023/10/12	6	325.08	22	326.39	330.00	-16	9,150	-0.17%
2023/10/11	29.1	322.48	22	323.70	318.00	7.1	9,180	0.08%
2023/10/06	14	329.25	17	327.18	326.00	-3	9,272	-0.03%
2023/10/05	9	328.45	28.1	331.13	331.00	-19.1	9,353	-0.20%
2023/10/04	7	315.64	6	317.67	321.00	1	9,347	0.01%
2023/10/03	16	327.18	13.2	326.61	322.50	2.9	9,362	0.03%
2023/10/02	14	327.72	32.2	329.81	330.00	-18.2	9,380	-0.19%
2023/09/28	16.1	319.18	14	322.04	319.00	2.1	9,358	0.02%
2023/09/27	15.2	315.93	17	317.12	318.00	-1.9	9,285	-0.02%
2023/09/26	30	319.08	35.9	320.34	315.50	-5.9	9,325	-0.06%
2023/09/25	21.6	311.44	29	310.91	312.50	-7.4	9,206	-0.08%
2023/09/22	29	308.48	24	309.00	310.00	5	9,217	0.05%
2023/09/21	18	302.18	22	302.52	308.50	-4	9,109	-0.04%
2023/09/20	40.1	307.12	27.2	311.82	302.50	12.9	9,014	0.14%
2023/09/19	21.1	311.17	14	312.58	309.00	7.1	8,987	0.08%
2023/09/18	45.1	322.05	11.3	322.42	311.00	33.8	8,904	0.38%
2023/09/15	15.1	340.16	10	342.30	344.00	5.1	8,798	0.06%
2023/09/14	29	334.97	50.7	338.61	343.00	-21.7	8,747	-0.25%
2023/09/13	7	309.14	15	315.90	317.50	-8	8,606	-0.09%
2023/09/12	19.4	314.92	5	316.87	309.50	14.3	8,622	0.17%
2023/09/11	20	318.77	9.1	318.60	314.00	10.9	8,627	0.13%
2023/09/08	22	331.91	20	331.20	326.50	2	8,549	0.02%
2023/09/07	15	332.10	16	336.41	340.00	-1	8,477	-0.01%
2023/09/06	14	330.89	23.1	325.94	336.00	-9.1	8,392	-0.11%
2023/09/05	17.1	318.20	39.7	317.91	320.00	-22.6	8,294	-0.27%
2023/09/04	30	302.58	39.1	303.13	306.00	-9.1	8,180	-0.11%
2023/09/01	6	284.92	7.1	285.66	287.00	-1.1	8,142	-0.01%
2023/08/31	9.1	279.52	11.1	281.84	286.00	-2.1	8,224	-0.02%
2023/08/30	9	285.28	5	286.90	283.50	4	8,329	0.05%
2023/08/29	2	287.48	1	285.00	285.00	1	8,547	0.01%
2023/08/28	11.2	286.93	21	293.90	286.50	-9.8	8,552	-0.11%
2023/08/25	15.2	298.61	2	297.00	294.50	13.2	8,532	0.15%
2023/08/24	81.6	317.88	69	312.93	308.50	12.6	8,511	0.15%
2023/08/23	6	307.00	3.3	307.66	305.00	2.8	8,381	0.03%
2023/08/22	14.1	307.19	54	316.41	309.00	-39.9	8,528	-0.47%
2023/08/21	51	310.98	23	310.85	307.00	28	8,646	0.32%
2023/08/18	54	310.50	64.3	300.26	302.00	-10.3	8,549	-0.12%
2023/08/17	49.3	303.58	39.2	305.62	312.50	10	8,447	0.12%
2023/08/16	9.1	288.49	14	289.42	294.00	-4.9	8,366	-0.06%
2023/08/15	6.3	285.31	15.1	285.56	284.00	-8.8	8,430	-0.10%
2023/08/14	20	271.48	16	276.25	275.00	4	8,459	0.05%
2023/08/11	13.2	277.04	11.1	277.68	277.50	2.1	8,515	0.02%
2023/08/10	23.1	280.46	12	282.29	273.00	11.1	8,514	0.13%
2023/08/09	22.1	304.52	7.1	302.97	298.00	15.1	8,517	0.18%
2023/08/08	40.2	308.82	63.4	310.37	311.50	-23.2	8,360	-0.28%
2023/08/07	14	290.75	44.2	292.01	299.00	-30.2	8,127	-0.37%
2023/08/04	30.2	266.05	33.4	264.07	272.00	-3.2	8,034	-0.04%
2023/08/02	41.2	262.89	41.1	263.72	257.50	0.1	8,062	0.00%
2023/08/01	27.3	284.24	7.3	283.97	280.00	20	8,060	0.25%
2023/07/31	149.6	326.07	61.2	331.18	288.50	88.4	8,114	1.09%	大買/
2023/07/28	2	302.50	12.1	308.37	312.50	-10.1	7,714	-0.13%
2023/07/27	27	312.33	20	311.23	304.00	7	7,707	0.09%
2023/07/26	10.2	306.03	4.1	306.48	307.00	6.2	7,676	0.08%
2023/07/25	62.7	325.28	34.1	324.93	305.00	28.6	7,744	0.37%
2023/07/24	125.1	328.21	52.7	327.66	338.00	72.5	7,613	0.95%	大買/
2023/07/21	30.1	301.45	43.3	303.54	307.50	-13.3	7,361	-0.18%
2023/07/20	13	289.85	8	291.69	288.00	5	7,198	0.07%
2023/07/19	11.2	286.44	8	293.38	283.50	3.2	7,122	0.05%
2023/07/18	11	292.18	8	292.31	293.00	3	7,143	0.04%
2023/07/17	8	292.82	6	295.33	295.50	2	7,117	0.03%
2023/07/14	28.6	298.30	25	298.50	300.00	3.5	7,105	0.05%
2023/07/13	56	311.62	59.1	310.07	297.00	-3.1	7,188	-0.04%
2023/07/12	37.4	295.23	27.1	296.06	296.50	10.4	7,056	0.15%
2023/07/11	11	282.14	2	284.50	278.50	9	6,952	0.13%
2023/07/10	6.1	283.79	1	278.50	278.50	5.1	6,933	0.07%
2023/07/07	8.1	289.39	7.1	287.92	282.00	1	6,950	0.01%
2023/07/06	29.5	300.50	9	302.78	296.50	20.5	7,025	0.29%
2023/07/05	21.4	319.92	12	315.29	314.50	9.4	7,083	0.13%
2023/07/04	8.4	323.18	10	325.55	323.50	-1.7	7,113	-0.02%
2023/07/03	0	0.00	9	310.06	319.50	-9	7,094	-0.13%
2023/06/30	5	296.69	23.1	290.64	297.00	-18.1	7,073	-0.26%
2023/06/29	1.1	281.15	5.4	283.74	281.00	-4.3	7,092	-0.06%
2023/06/28	6.1	279.62	5.5	279.32	275.00	0.6	7,299	0.01%
2023/06/27	27.5	282.17	19	276.50	276.50	8.5	7,409	0.11%
2023/06/26	4	294.75	9	290.67	296.00	-5	7,420	-0.07%
2023/06/21	11	293.45	1	292.50	292.50	10	7,421	0.13%
2023/06/20	16	294.34	18	295.55	294.50	-2	7,438	-0.03%
2023/06/19	6.1	284.92	7	286.14	286.50	-1	7,596	-0.01%
2023/06/16	26.7	297.69	19	293.37	291.50	7.7	7,634	0.10%
2023/06/15	6	300.67	7	300.00	300.50	-1	7,574	-0.01%
2023/06/14	9.1	291.55	2.1	291.51	291.00	7.1	7,464	0.09%
2023/06/13	19.1	295.73	18	294.44	295.00	1.1	7,416	0.02%
2023/06/12	9.1	293.55	5.6	293.87	291.00	3.5	7,295	0.05%
2023/06/09	28.5	297.80	35.1	296.99	298.50	-6.6	7,232	-0.09%
2023/06/08	11	288.54	2	285.50	286.00	9	7,114	0.13%
2023/06/07	9.2	287.64	20	290.77	295.00	-10.8	7,039	-0.15%
2023/06/06	17.4	287.45	22.1	284.60	285.00	-4.7	6,961	-0.07%
2023/06/05	24.1	278.91	11	279.09	280.00	13.1	6,833	0.19%
2023/06/02	22.1	282.64	40.1	285.08	285.50	-18	6,687	-0.27%
2023/06/01	9	269.23	3	271.00	269.00	6	6,453	0.09%
2023/05/31	13	270.73	11	272.50	270.00	2	6,407	0.03%
2023/05/30	12	269.17	17	268.82	271.50	-5	6,360	-0.08%
2023/05/29	20	274.23	11.3	275.88	273.50	8.7	6,295	0.14%
2023/05/26	45	276.99	65.1	276.31	279.00	-20	6,199	-0.32%
2023/05/25	60.1	266.56	34.2	267.45	274.00	25.9	5,998	0.43%
2023/05/24	10.1	250.38	11	250.55	252.00	-1	5,802	-0.02%
2023/05/23	6	250.09	2	248.75	249.00	4	5,767	0.07%
2023/05/22	6.1	258.10	10	255.45	252.50	-3.9	5,704	-0.07%
2023/05/19	4	257.39	6	255.61	262.50	-2	5,627	-0.04%
2023/05/18	10	252.35	8.2	254.20	258.00	1.8	5,509	0.03%
2023/05/17	15	247.30	29	248.41	248.50	-14	5,441	-0.26%
2023/05/16	3	232.67	2	236.00	238.00	1	5,372	0.02%
2023/05/15	8.3	237.43	7	233.86	231.50	1.3	5,272	0.02%
2023/05/12	6	245.50	24	245.40	248.50	-18	5,121	-0.35%
2023/05/11	6	249.92	3	249.33	247.00	3	5,028	0.06%
2023/05/10	8.1	251.65	7	251.71	251.00	1.1	4,957	0.02%
2023/05/09	30	252.92	17	252.74	255.50	13	4,880	0.27%
2023/05/08	23	242.39	36.1	245.18	250.00	-13.1	4,692	-0.28%
2023/05/05	25.1	244.75	25	243.82	240.50	0.1	4,491	0.00%
2023/05/04	11	238.82	14	238.61	235.50	-3	4,259	-0.07%
2023/05/03	17.5	240.92	7	241.07	233.50	10.5	4,119	0.26%
2023/05/02	18	252.11	3	250.00	249.00	15	4,015	0.37%
2023/04/28	16.1	247.70	9	247.67	248.00	7.1	3,927	0.18%
2023/04/27	33.3	238.93	62.2	241.01	249.00	-28.9	3,765	-0.77%
2023/04/26	17.1	227.51	19.6	230.29	229.00	-2.5	3,599	-0.07%
2023/04/25	17.2	232.68	18.1	225.44	226.50	-0.9	3,537	-0.03%
2023/04/24	14.2	236.17	1.2	237.22	237.00	13	3,459	0.38%
2023/04/21	4.2	231.36	7.1	230.72	231.50	-2.9	3,416	-0.08%
2023/04/20	3.1	239.10	5.6	238.89	239.00	-2.5	3,318	-0.08%
2023/04/19	0.2	244.26	0	0.00	243.00	0.2	3,255	0.01%
2023/04/18	12.3	249.04	8.2	247.56	249.00	4.1	3,217	0.13%
2023/04/17	5	251.10	5	250.80	251.00	0	3,050	0.00%
2023/04/14	1	249.50	2.5	247.70	247.50	-1.5	3,005	-0.05%
2023/04/13	2.2	247.27	1	252.95	249.00	1.2	2,949	0.04%
2023/04/12	2	251.75	7	252.36	254.50	-5	2,866	-0.17%
2023/04/11	24	248.48	18	249.72	250.00	6	2,760	0.22%
2023/04/10	10	238.83	17.2	238.61	245.00	-7.1	2,591	-0.28%
2023/04/07	14	231.39	16	229.93	230.00	-2	2,418	-0.08%
2023/04/06	6	223.17	7.1	225.73	226.00	-1.1	2,317	-0.05%
2023/03/31	1.1	221.55	1	223.50	220.50	0.1	2,209	0.00%
2023/03/30	9	222.94	13.1	221.54	222.00	-4.1	2,176	-0.19%
2023/03/29	45	219.90	217	223.85	216.00	-172	2,063	-8.34%	大賣/鉅額交易
2023/03/28	14	211.64	8	212.07	209.00	6	1,846	0.32%
2023/03/27	130	202.70	42.2	206.58	213.50	87.8	1,714	5.12%	大買/
2023/03/24	22	192.70	3.1	191.29	194.50	18.9	1,618	1.17%
2023/03/23	42	191.11	15	190.73	192.00	27	1,607	1.68%
2023/03/22	14	187.32	31	187.94	192.00	-17	1,608	-1.06%
2023/03/21	91	179.85	23.7	175.62	178.50	67.3	1,387	4.85%
2023/03/20	11.1	167.41	12.2	168.24	168.50	-1.1	1,293	-0.08%
2023/03/17	0	0.00	11	159.27	160.50	-11	1,249	-0.88%
2023/03/16	0.1	157.50	0	0.00	156.00	0.1	1,262	0.01%
2023/03/15	7	160.00	11	160.27	158.00	-4	1,292	-0.31%
2023/03/14	0	159.50	1	159.00	159.00	-1	1,312	-0.08%
2023/03/13	3	157.17	1	154.00	159.00	2	1,340	0.15%
2023/03/10	1	160.01	3	161.50	159.50	-2	1,339	-0.15%
2023/03/09	6	163.83	0	165.00	163.50	6	1,371	0.44%
2023/03/08	2	166.50	2	167.50	167.50	0	1,386	0.00%
2023/03/07	1	167.00	0	0.00	166.50	1	1,398	0.07%
2023/03/06	1	165.50	2.1	166.67	165.50	-1.1	1,401	-0.08%
2023/03/03	0	0.00	1	162.50	162.00	-1	1,423	-0.07%
2023/03/02	2	162.25	2	160.00	160.00	0	1,450	0.00%
2023/03/01	1	159.50	1	161.50	162.00	0	1,499	0.00%
2023/02/24	2	162.50	9.1	161.63	161.00	-7.1	1,553	-0.46%
2023/02/23	6	159.25	2	159.00	159.00	4	1,589	0.25%
2023/02/22	14.1	160.32	0	0.00	159.00	14.1	1,616	0.87%
2023/02/21	6.1	167.57	1	165.00	165.00	5.1	1,605	0.32%
2023/02/20	19.1	171.36	15	169.73	168.00	4.1	1,602	0.26%
2023/02/17	2	169.00	1	169.00	170.50	1	1,612	0.06%
2023/02/16	9	168.39	11	169.45	170.50	-2	1,622	-0.12%
2023/02/15	14	169.46	3.2	171.44	168.00	10.8	1,623	0.67%
2023/02/14	13	169.31	31.7	166.46	169.50	-18.6	1,573	-1.18%
2023/02/13	0	0.00	0.1	159.50	158.00	-0.1	1,513	-0.01%
2023/02/10	1.1	159.99	0	160.00	157.50	1.1	1,527	0.07%
2023/02/09	7.1	162.77	6.1	162.21	161.00	1	1,547	0.06%
2023/02/08	2.2	163.80	0	0.00	163.50	2.2	1,539	0.14%
2023/02/07	0	161.50	1.3	165.62	165.00	-1.3	1,534	-0.08%
2023/02/06	2	160.00	3	160.50	163.00	-1	1,518	-0.07%
2023/02/03	16	159.22	5.1	160.71	159.00	10.9	1,510	0.72%
2023/02/02	1.1	159.59	5	160.50	160.50	-3.9	1,509	-0.26%
2023/02/01	3	157.33	0	0.00	158.00	3	1,513	0.20%
2023/01/31	1	155.00	1	155.50	155.00	0	1,510	0.00%
2023/01/30	0	154.00	1	152.50	151.00	-1	1,507	-0.07%
2023/01/17	0	0.00	1	149.50	149.50	-1	1,507	-0.07%
2023/01/16	0	0.00	1	148.50	149.00	-1	1,518	-0.07%
2023/01/13	3	151.00	0	0.00	147.50	3	1,526	0.20%
2023/01/12	0	0.00	1	151.00	150.50	-1	1,539	-0.06%
2023/01/11	1	154.00	0	0.00	153.50	1	1,554	0.06%
2023/01/05	1	153.50	0	0.00	150.50	1	1,630	0.06%
2023/01/04	1	151.00	0	0.00	150.00	1	1,665	0.06%
2023/01/03	1	152.00	5	150.30	152.00	-4	1,751	-0.23%
2022/12/30	0	0.00	2	148.50	148.00	-2	1,786	-0.11%
2022/12/29	0	0.00	1	142.00	147.50	-1	1,851	-0.05%
2022/12/27	0	0.00	2	151.00	149.50	-2	1,972	-0.10%
2022/12/26	0	0.00	1	149.00	148.50	-1	2,003	-0.05%
2022/12/22	5	152.10	8	152.31	152.00	-3	2,055	-0.15%
2022/12/21	0.1	148.80	0	0.00	147.00	0.1	2,091	0.00%
2022/12/20	9	152.00	8	149.63	147.50	1	2,112	0.05%
2022/12/19	2	157.50	3	156.33	155.50	-1	2,125	-0.05%
2022/12/16	26.1	160.56	4	160.00	158.50	22.1	2,141	1.03%
2022/12/15	6	166.50	9	165.61	167.00	-3	2,125	-0.14%
2022/12/14	162	161.29	14	162.46	163.50	148	2,132	6.94%	大買/鉅額交易
2022/12/13	54	158.94	6	157.67	156.50	48	2,135	2.25%
2022/12/12	13	153.46	1	154.50	154.00	12	2,117	0.57%
2022/12/09	40	157.95	0	0.00	158.50	40	2,122	1.88%
2022/12/08	0	0.00	7	157.07	157.00	-7	2,143	-0.33%
2022/12/07	8	153.38	24	155.17	152.50	-16	2,183	-0.73%
2022/12/06	20	155.20	5	157.50	157.50	15	2,173	0.69%
2022/12/05	8	160.06	11	161.00	159.00	-3	2,206	-0.14%
2022/12/02	7	157.21	5	157.50	156.50	2	2,192	0.09%
2022/12/01	8	156.75	5	158.70	158.00	3	2,189	0.14%
2022/11/30	1	152.00	6	154.58	155.50	-5	2,181	-0.23%
2022/11/29	4	150.75	1	151.50	150.00	3	2,181	0.14%
2022/11/28	2	151.01	0	0.00	150.50	2	2,203	0.09%
2022/11/25	86	156.97	16	153.56	152.50	70	2,222	3.15%
2022/11/24	1	153.50	3	152.83	153.00	-2	2,179	-0.09%
2022/11/23	5	151.60	4.1	152.73	152.00	1	2,156	0.04%
2022/11/22	62	150.88	3.1	150.55	152.50	59	2,134	2.76%
2022/11/21	61	152.33	9	152.89	152.00	52	2,108	2.47%
2022/11/18	4	147.00	12	147.38	147.00	-8	2,075	-0.39%
2022/11/17	3.1	143.34	6	143.42	143.50	-3	2,052	-0.14%
2022/11/16	2	139.25	0	0.00	140.50	2	2,086	0.10%
2022/11/15	8	138.00	6	140.25	141.50	2	2,105	0.10%
2022/11/14	5	136.40	1	136.49	136.50	4	2,119	0.19%
2022/11/11	2	137.75	2	138.50	139.00	0	2,147	0.00%
2022/11/10	3	134.83	3	135.83	136.50	0	2,181	0.00%
2022/11/09	0	0.00	1	135.00	135.00	-1	2,209	-0.05%
2022/11/07	215	130.90	2	129.00	131.00	213	2,295	9.28%	大買/鉅額交易
2022/11/04	29	127.00	1	125.00	127.00	28	2,376	1.18%
2022/11/03	3	127.33	0	0.00	127.00	3	2,437	0.12%
2022/11/02	3	126.50	2	126.75	126.00	1	2,483	0.04%
2022/10/28	1	119.99	0	0.00	117.00	1	2,821	0.04%
2022/10/27	0	121.00	0	0.00	122.00	0	2,878	0.00%
2022/10/26	1	118.50	1	118.00	118.00	0	2,907	0.00%
2022/10/25	0	120.00	1	121.50	120.00	-1	2,916	-0.03%
2022/10/24	1	123.00	0	0.00	119.00	1	2,940	0.03%
2022/10/21	2	118.25	0	0.00	117.50	2	3,018	0.07%
2022/10/20	5	119.50	8	120.75	119.50	-3	3,049	-0.10%
2022/10/19	1	124.50	0	0.00	122.00	1	3,061	0.03%
2022/10/18	0	0.00	1	121.00	122.00	-1	3,099	-0.03%
2022/10/17	8.1	114.63	9	116.28	118.00	-1	3,126	-0.03%
2022/10/14	1	121.50	1	122.00	120.00	0	3,154	0.00%
2022/10/13	7	119.79	12	118.33	117.00	-5	3,177	-0.16%
2022/10/12	5	121.00	3	122.83	122.00	2	3,179	0.06%
2022/10/11	2	121.25	8	121.94	120.50	-6	3,191	-0.19%
2022/10/07	7	133.43	7.1	133.87	133.50	-0.1	3,167	0.00%
2022/10/06	13	136.62	9	137.41	137.00	4	3,213	0.12%
2022/10/05	5	143.51	2.1	143.70	144.00	2.9	3,183	0.09%
2022/10/04	17.1	140.00	30.2	140.93	142.50	-13.1	3,175	-0.41%
2022/10/03	12.3	143.94	0	0.00	139.50	12.3	3,163	0.39%
2022/09/30	2	142.00	2	142.50	142.00	0	3,316	0.00%
2022/09/29	1	135.50	0	0.00	137.00	1	3,532	0.03%
2022/09/28	3	139.50	0	0.00	135.50	3	3,633	0.08%
2022/09/27	10	147.05	0	0.00	147.00	10	3,643	0.27%
2022/09/26	81	151.75	1	152.00	147.00	80	3,639	2.20%
2022/09/23	9	158.56	0.3	159.00	157.50	8.7	3,654	0.24%
2022/09/22	2	161.25	6	163.92	163.50	-4	3,656	-0.11%
2022/09/21	4	161.63	1	162.50	161.50	3	3,653	0.08%
2022/09/20	0	0.00	8.3	165.72	165.00	-8.3	3,622	-0.23%
2022/09/19	1	159.50	2	160.50	159.50	-1	3,574	-0.03%
2022/09/16	3	159.51	2	163.25	157.50	1	3,611	0.03%
2022/09/15	1	165.00	6	165.92	165.00	-5	3,628	-0.14%
2022/09/14	1	162.00	6	161.75	163.50	-5	3,691	-0.14%
2022/09/13	1	158.00	4	159.38	160.00	-3	3,693	-0.08%
2022/09/12	2	159.75	23	159.15	158.50	-21	3,738	-0.56%
2022/09/08	1	151.00	0	0.00	150.50	1	3,846	0.03%
2022/09/06	1	149.00	1	149.50	150.50	0	4,284	0.00%
2022/09/05	2	153.00	6	158.17	151.50	-4	4,407	-0.09%
2022/09/02	6	156.50	7	156.14	157.00	-1	4,402	-0.02%
2022/09/01	7	150.43	4	150.00	150.50	3	4,398	0.07%
2022/08/31	0	153.00	0	0.00	155.00	0	4,450	0.00%
2022/08/29	0	151.47	49	152.40	151.50	-49	4,491	-1.09%
2022/08/26	2	157.01	4	159.75	157.00	-2	4,493	-0.04%
2022/08/25	1	157.00	2	158.75	156.50	-1	4,566	-0.02%
2022/08/24	2	155.00	2	155.75	155.00	0	4,639	0.00%
2022/08/23	10	154.80	25	159.60	154.00	-15	4,664	-0.32%
2022/08/22	3	161.00	2	160.50	159.00	1	4,683	0.02%
2022/08/19	3	160.84	3	159.50	159.00	0	4,722	0.00%
2022/08/18	0	0.00	8	158.75	158.50	-8	4,719	-0.17%
2022/08/17	12.1	157.65	13	157.92	155.00	-0.9	4,755	-0.02%
2022/08/16	4	157.50	7	158.43	157.00	-3	4,778	-0.06%
2022/08/15	13	157.04	3	158.67	157.00	10	4,796	0.21%
2022/08/12	5	155.50	3	156.50	155.00	2	4,886	0.04%
2022/08/11	22	157.16	9	160.61	154.00	13	5,019	0.26%
2022/08/10	17	162.03	2	159.00	159.00	15	5,053	0.30%
2022/08/09	4	166.50	0	0.00	167.00	4	5,030	0.08%
2022/08/08	13	168.38	12	165.79	169.00	1	4,993	0.02%
2022/08/05	5	162.90	16.4	160.12	164.00	-11.4	4,934	-0.23%
2022/08/04	29.2	155.63	13	157.38	154.00	16.2	4,813	0.34%
2022/08/03	2	165.75	0	0.00	165.00	2	4,682	0.04%
2022/08/02	6.2	170.02	7	169.21	170.50	-0.8	4,617	-0.02%
2022/08/01	3.1	174.99	2	174.75	175.00	1.1	4,601	0.02%
2022/07/29	1	174.00	3	176.00	176.50	-2	4,597	-0.04%
2022/07/28	17	172.50	9	169.17	172.00	8	4,578	0.17%
2022/07/27	7	172.14	18	173.64	177.50	-11	4,498	-0.24%
2022/07/26	5	172.70	6	172.17	172.00	-1	4,465	-0.02%
2022/07/25	6	173.77	7	177.07	176.00	-1	4,468	-0.02%
2022/07/22	7.1	173.53	0	0.00	174.00	7.1	4,426	0.16%
2022/07/21	7	173.71	7	176.07	177.00	0	4,418	0.00%
2022/07/20	8	171.81	2	170.75	170.50	6	4,388	0.14%
2022/07/19	4.1	168.88	1	169.00	170.50	3.1	4,395	0.07%
2022/07/18	2	166.50	0.2	168.35	171.50	1.8	4,388	0.04%
2022/07/15	9	165.94	5	166.00	168.00	4	4,345	0.09%
2022/07/14	5	168.00	11	159.79	168.00	-6	4,295	-0.14%
2022/07/13	8	156.50	15.1	157.80	155.50	-7.1	4,218	-0.17%
2022/07/12	5	151.90	3	153.00	152.50	2	4,206	0.05%
2022/07/11	10	154.85	11	156.50	158.00	-1	4,189	-0.02%
2022/07/08	25	155.52	25	155.72	157.00	0	4,137	0.00%
2022/07/07	16	141.79	44	143.28	150.00	-28	3,978	-0.70%
2022/07/06	29.1	138.61	4	141.13	137.50	25.1	3,752	0.67%
2022/07/05	10	154.45	6	157.83	152.50	4	3,691	0.11%
2022/07/04	6	151.83	6	152.50	156.50	0	3,646	0.00%
2022/07/01	9.1	157.03	3	151.67	150.50	6.1	3,640	0.17%
2022/06/30	3	161.67	0.1	161.00	159.00	2.9	3,598	0.08%
2022/06/29	0	169.00	5	167.90	168.50	-5	3,581	-0.14%
2022/06/28	4	172.63	7	169.29	169.00	-3	3,563	-0.08%
2022/06/27	0	0.00	3	175.50	174.50	-3	3,570	-0.08%
2022/06/24	5	175.90	4	173.50	170.00	1	3,556	0.03%
2022/06/23	13	177.00	6	176.83	178.00	7	3,507	0.20%
2022/06/22	10	179.40	24	177.79	175.50	-14	3,496	-0.40%
2022/06/21	14	176.57	4	176.38	181.00	10	3,453	0.29%
2022/06/20	14	175.61	2	175.25	173.50	12	3,472	0.35%
2022/06/17	8	170.31	24	170.69	177.50	-16	3,483	-0.46%
2022/06/16	35.2	182.04	24	182.63	169.00	11.2	3,422	0.33%
2022/06/15	40.1	189.66	28	188.43	184.50	12.1	3,200	0.38%
2022/06/14	13	184.31	35.2	186.63	194.50	-22.2	3,046	-0.73%
2022/06/13	9	175.72	8	178.75	178.00	1	2,941	0.03%
2022/06/10	15	177.53	9	178.56	179.50	6	2,975	0.20%
2022/06/09	17.1	177.12	5	178.20	179.50	12.1	2,972	0.41%
2022/06/08	1	186.00	0	0.00	185.00	1	2,907	0.03%
2022/06/07	3	186.33	1	189.00	187.50	2	2,928	0.07%
2022/06/06	2	184.00	6	186.25	185.00	-4	2,993	-0.13%
2022/06/02	23	188.80	8	189.44	187.50	15	3,048	0.49%
2022/06/01	1	190.00	5	189.60	190.00	-4	3,040	-0.13%
2022/05/31	5	182.50	4	184.00	184.50	1	3,011	0.03%
2022/05/30	4	180.75	14.1	181.87	186.00	-10.1	3,048	-0.33%
2022/05/27	9	177.55	7	178.71	176.00	2	3,029	0.07%
2022/05/26	16	176.16	14	176.68	178.00	2	3,010	0.07%
2022/05/25	4	180.75	5	180.50	180.00	-1	3,117	-0.03%
2022/05/24	4.2	177.54	3	175.50	175.00	1.2	3,202	0.04%
2022/05/23	6	185.00	0	0.00	183.50	6	3,211	0.19%
2022/05/20	26	186.56	30.2	189.18	189.50	-4.2	3,211	-0.13%
2022/05/19	29	180.50	27	182.06	185.00	2	3,114	0.06%
2022/05/18	5	176.10	12	175.58	176.50	-7	3,053	-0.23%
2022/05/17	1	162.00	6	162.92	168.50	-5	3,055	-0.16%
2022/05/16	4	151.75	5	154.70	157.00	-1	3,130	-0.03%
2022/05/13	6.1	152.15	3	153.00	152.00	3.1	3,231	0.09%
2022/05/12	5.1	160.90	1	158.50	154.00	4.1	3,246	0.13%
2022/05/11	1	162.51	4	161.88	163.50	-3	3,267	-0.09%
2022/05/10	3	158.50	0	0.00	161.00	3	3,310	0.09%
2022/05/09	1.1	160.07	1	161.50	161.50	0.1	3,402	0.00%
2022/05/06	2	162.00	1	165.50	164.00	1	3,482	0.03%
2022/05/05	1	170.50	0	0.00	170.50	1	3,647	0.03%
2022/05/04	2	166.25	0	0.00	165.50	2	3,743	0.05%
2022/05/03	0	0.00	4	167.00	166.50	-4	3,761	-0.11%
2022/04/29	230	169.73	7	168.86	167.00	223	3,782	5.90%	大買/鉅額交易
2022/04/28	1	161.50	0	0.00	163.00	1	3,806	0.03%
2022/04/27	12	160.92	12	161.88	163.00	0	3,816	0.00%
2022/04/26	4.1	161.35	1	165.50	160.00	3.1	3,819	0.08%
2022/04/25	2	166.47	3	168.00	162.00	-1	3,880	-0.02%
2022/04/22	1	173.00	1	172.50	174.50	0	3,882	0.00%
2022/04/21	4	177.00	1	178.50	176.50	3	3,909	0.08%
2022/04/20	7	179.93	6	178.50	177.00	1	3,940	0.03%
2022/04/19	2	180.75	1	183.50	179.00	1	3,972	0.03%
2022/04/18	16	182.63	11	182.55	182.50	5	4,035	0.12%
2022/04/15	3	178.67	0	0.00	177.50	3	4,090	0.07%
2022/04/14	0	0.00	1	186.00	185.00	-1	4,246	-0.02%
2022/04/13	7	185.43	5	185.50	184.00	2	4,326	0.05%
2022/04/12	2	186.75	10	186.50	188.00	-8	4,313	-0.19%
2022/04/11	4.1	184.02	3	189.50	186.50	1.1	4,343	0.02%
2022/04/08	9	196.72	4	197.13	198.00	5	4,282	0.12%
2022/04/07	3.1	201.88	1	195.50	194.50	2.1	4,267	0.05%
2022/04/06	1.1	202.90	1	201.50	203.00	0.1	4,265	0.00%
2022/04/01	0	0.00	1	207.50	207.00	-1	4,270	-0.02%
2022/03/31	1	205.00	1	208.00	205.00	0	4,273	0.00%
2022/03/30	5	207.30	5.2	210.90	206.50	-0.2	4,280	0.00%
2022/03/29	2	205.00	3	206.50	207.50	-1	4,268	-0.02%
2022/03/28	2	202.00	2	204.50	204.00	0	4,287	0.00%
2022/03/25	9	205.00	4	205.13	205.50	5	4,312	0.12%
2022/03/24	10.2	207.33	2	208.25	209.00	8.2	4,278	0.19%
2022/03/23	188	206.38	29.1	209.68	214.00	158.9	4,256	3.73%	大買/鉅額交易
2022/03/22	5.1	199.27	7	201.86	199.50	-1.9	4,211	-0.04%
2022/03/21	25	208.52	11	205.64	206.50	14	4,149	0.34%
2022/03/18	12	215.67	9	217.83	219.50	3	4,094	0.07%
2022/03/17	13	218.62	19	220.32	220.00	-6	4,092	-0.15%
2022/03/16	5	210.40	13	211.81	215.00	-8	4,101	-0.20%
2022/03/15	9.8	210.96	9	203.67	203.50	0.8	4,103	0.02%
2022/03/14	153	220.12	9.6	218.39	222.00	143.4	4,174	3.44%	大買/鉅額交易
2022/03/11	8	217.31	5	216.90	216.00	3	4,174	0.07%
2022/03/10	7	219.15	11	220.41	219.50	-4	4,191	-0.09%
2022/03/09	28	215.93	18	216.44	215.00	10	4,158	0.24%
2022/03/08	16	219.47	12	219.54	210.50	4	4,101	0.10%
2022/03/07	6.6	220.75	639	220.72	218.50	-632.4	4,043	-15.64%	大賣/鉅額交易
2022/03/04	13.2	236.51	15.5	236.65	232.00	-2.3	4,012	-0.06%
2022/03/03	133.2	247.80	14	243.03	239.50	119.1	3,991	2.98%	大買/鉅額交易
2022/03/02	58.2	247.18	7	245.86	246.50	51.1	3,922	1.30%
2022/03/01	5	252.00	4	255.13	251.50	1	3,885	0.03%
2022/02/25	135	261.29	9	260.28	255.50	126	3,878	3.25%	大買/鉅額交易
2022/02/24	13.1	254.00	14.1	255.09	253.50	-1.1	3,760	-0.03%
2022/02/23	1	249.00	7	250.57	252.00	-6	3,654	-0.16%
2022/02/22	9.1	238.84	7.6	240.99	238.00	1.5	3,603	0.04%
2022/02/21	4	247.25	2	245.25	243.00	2	3,561	0.06%
2022/02/18	22.1	245.26	28.1	248.76	250.00	-6.1	3,541	-0.17%
2022/02/17	9	246.05	18.3	248.58	243.00	-9.2	3,446	-0.27%
2022/02/16	14.1	241.20	16.1	243.77	242.50	-2	3,318	-0.06%
2022/02/15	10.2	237.97	18.2	239.50	240.00	-8	3,273	-0.24%
2022/02/14	4	226.00	12	230.25	231.00	-8	3,181	-0.25%
2022/02/11	12	229.50	10	230.50	229.50	2	3,140	0.06%
2022/02/10	28.1	230.05	27	230.68	230.00	1	3,109	0.03%
2022/02/09	141	240.17	14	234.08	236.50	127	3,063	4.14%	大買/鉅額交易
2022/02/08	5.1	233.90	12.1	234.94	237.00	-7	2,958	-0.24%
2022/02/07	162.1	226.76	24	231.21	232.50	138.1	2,860	4.83%	大買/鉅額交易
2022/01/26	8	215.50	10	217.85	218.00	-2	2,677	-0.08%
2022/01/25	3	205.51	10.1	206.18	202.50	-7.1	2,573	-0.28%
2022/01/24	0	0.00	6.1	210.50	209.50	-6.1	2,556	-0.24%
2022/01/21	12	213.42	8	215.31	209.00	4	2,534	0.16%
2022/01/20	0	0.00	5	219.79	221.00	-5	2,483	-0.20%
2022/01/19	64	224.59	5	221.40	220.00	59	2,465	2.39%
2022/01/18	49.2	221.74	15.1	220.91	224.00	34.1	2,425	1.41%
2022/01/17	147	221.17	8.2	222.14	224.00	138.9	2,336	5.94%	大買/鉅額交易
2022/01/14	2.1	214.24	12	217.90	219.50	-9.9	2,298	-0.43%
2022/01/13	15	217.83	9	216.83	217.00	6	2,261	0.27%
2022/01/12	3	219.95	11.1	217.65	220.50	-8	2,222	-0.36%
2022/01/11	7.1	219.14	5.1	219.00	217.00	2	2,177	0.09%
2022/01/10	114.2	218.44	16	218.75	224.00	98.2	2,102	4.67%	大買/
2022/01/07	20	212.52	22.4	214.80	219.50	-2.3	2,018	-0.12%
2022/01/06	99	210.90	23.1	209.76	212.50	75.9	1,838	4.13%
2022/01/05	5	203.19	0.1	202.00	202.50	5	1,742	0.29%
2022/01/04	284.2	209.11	24	208.12	205.00	260.2	1,731	15.03%	大買/鉅額交易
2022/01/03	5	202.60	3	205.00	203.00	2	1,680	0.12%
2021/12/30	0	0.00	2.1	201.93	202.00	-2.1	1,674	-0.13%
2021/12/29	2	197.51	11	199.55	202.00	-9	1,675	-0.54%
2021/12/28	4	199.50	2	199.00	198.00	2	1,663	0.12%
2021/12/27	67	205.50	4	204.88	202.00	63	1,654	3.81%
2021/12/24	2.6	203.95	4.1	204.01	202.50	-1.5	1,648	-0.09%
2021/12/23	198	203.74	1.6	205.48	203.00	196.5	1,634	12.02%	大買/鉅額交易
2021/12/22	4	201.75	7	203.07	203.50	-3	1,626	-0.18%
2021/12/21	7	199.64	3	197.83	200.50	4	1,607	0.25%
2021/12/20	1	194.50	0	0.00	193.00	1	1,593	0.06%
2021/12/17	3.2	196.64	2	195.25	193.00	1.2	1,626	0.07%
2021/12/16	1	197.50	2	200.50	200.50	-1	1,595	-0.06%
2021/12/15	1	197.00	3	197.50	196.50	-2	1,567	-0.13%
2021/12/14	5	199.90	7.3	198.94	197.00	-2.3	1,552	-0.14%
2021/12/10	12	201.13	8	201.06	194.50	4	1,499	0.27%
2021/12/09	14.1	203.82	6	204.33	202.50	8.1	1,420	0.57%
2021/12/08	10.8	202.72	22.1	204.37	203.00	-11.3	1,371	-0.83%
2021/12/07	8.2	194.11	4	195.38	194.50	4.2	1,239	0.34%
2021/12/06	1	192.00	15.1	194.25	193.50	-14.1	1,210	-1.16%
2021/12/03	1	189.50	15	189.27	189.50	-14	1,192	-1.17%
2021/12/02	9	191.89	4	192.25	189.50	5	1,265	0.39%
2021/12/01	7	192.14	4.2	191.29	193.00	2.8	1,277	0.22%
2021/11/30	8.1	191.26	10.1	191.65	191.50	-2	1,288	-0.16%
2021/11/29	2	183.77	4.1	184.03	188.50	-2.1	1,325	-0.16%
2021/11/26	0	183.25	1	180.12	180.00	-1	1,427	-0.07%
2021/11/25	1	186.50	11.1	188.79	187.00	-10.1	1,414	-0.71%
2021/11/24	10.2	185.04	5	188.00	184.50	5.2	1,394	0.37%
2021/11/23	1	185.50	1	187.50	185.00	0	1,348	0.00%
2021/11/22	5	180.30	14	183.89	186.00	-9	1,320	-0.68%
2021/11/19	2.1	182.00	3.1	179.42	178.00	-1	1,289	-0.08%
2021/11/18	1	175.50	2	175.75	176.00	-1	1,274	-0.08%
2021/11/17	5	177.80	7.1	178.21	179.00	-2.1	1,264	-0.17%
2021/11/16	8.2	174.41	8	175.81	173.00	0.2	1,231	0.02%
2021/11/15	5.3	170.77	0	0.00	169.00	5.3	1,206	0.44%
2021/11/12	26.1	174.25	11	175.91	171.00	15.1	1,200	1.26%
2021/11/11	12	167.92	19.1	169.21	168.00	-7.1	1,148	-0.62%
2021/11/10	1	162.50	3	162.33	162.50	-2	1,138	-0.18%
2021/11/08	0	0.00	1	161.00	157.50	-1	1,131	-0.09%
2021/11/04	2	161.50	0	0.00	161.00	2	1,157	0.17%
2021/11/03	0	0.00	1	160.50	160.00	-1	1,171	-0.09%
2021/11/02	2	160.50	1	162.00	158.50	1	1,175	0.09%
2021/11/01	1	164.50	1	164.00	163.50	0	1,201	0.00%
2021/10/28	2	158.00	0	0.00	158.50	2	1,228	0.16%
2021/10/27	1	157.50	0	0.00	158.50	1	1,225	0.08%
2021/10/26	3	161.17	0	0.00	158.50	3	1,223	0.25%
2021/10/25	5	162.50	0	0.00	161.50	5	1,219	0.41%
2021/10/22	2	162.00	7	163.71	163.00	-5	1,231	-0.41%
2021/10/21	0	165.50	3	165.50	160.50	-3	1,232	-0.24%
2021/10/20	0	0.00	5	163.10	160.50	-5	1,234	-0.41%
2021/10/19	7	161.64	0	0.00	162.00	7	1,262	0.55%
2021/10/15	1	159.50	0	0.00	159.50	1	1,376	0.07%
2021/10/14	1	158.50	1	156.50	156.50	0	1,392	0.00%
2021/10/12	0	0.00	1	159.00	158.00	-1	1,407	-0.07%
2021/10/08	4	161.13	3	161.50	162.00	1	1,414	0.07%
2021/10/07	0	0.00	2	161.00	161.00	-2	1,438	-0.14%
2021/10/05	1	151.00	2	157.00	158.50	-1	1,498	-0.07%
2021/10/04	8.1	158.31	2	156.50	155.00	6.1	1,506	0.40%
2021/10/01	2	163.75	4	162.13	161.00	-2	1,533	-0.13%
2021/09/30	1	165.50	0	0.00	165.50	1	1,566	0.06%
2021/09/29	1.1	163.18	3	162.00	164.50	-1.9	1,579	-0.12%
2021/09/28	4	167.75	2	167.00	166.00	2	1,604	0.12%
2021/09/27	5	173.80	3	171.67	172.00	2	1,612	0.12%
2021/09/24	5	176.00	22.1	177.20	177.00	-17.1	1,612	-1.06%
2021/09/23	1	170.00	2	171.50	170.00	-1	1,594	-0.06%
2021/09/22	0	0.00	2	166.75	166.50	-2	1,630	-0.12%
2021/09/17	0	0.00	0	164.00	168.00	0	1,656	0.00%
2021/09/16	3.1	162.02	1	161.50	162.00	2.1	1,703	0.12%
2021/09/14	0	171.00	1	171.00	168.50	-1	1,782	-0.05%
2021/09/13	0	0.00	2.1	171.45	169.00	-2.1	1,927	-0.11%
2021/09/10	2	168.00	3	166.00	168.00	-1	2,124	-0.05%
2021/09/09	0	0.00	3	164.67	164.50	-3	2,289	-0.13%
2021/09/08	7.1	161.54	2	163.00	158.00	5.1	2,290	0.22%
2021/09/07	39	171.55	21	165.79	164.50	18	2,274	0.79%
2021/09/06	7	185.43	6	189.58	181.50	1	2,207	0.05%
2021/09/03	4	188.25	1	189.50	187.00	3	2,160	0.14%
2021/09/02	11	185.82	13	186.31	189.00	-2	2,132	-0.09%
2021/09/01	9	183.33	42	183.02	186.50	-33	2,037	-1.62%
2021/08/31	14	171.46	0	0.00	172.50	14	1,911	0.73%
2021/08/30	1	168.50	26	168.88	169.00	-25	1,951	-1.28%
2021/08/27	27	167.96	0	0.00	167.00	27	1,970	1.37%
2021/08/26	2	171.25	2	172.25	169.00	0	1,981	0.00%
2021/08/25	5	173.40	9	174.83	173.00	-4	2,010	-0.20%
2021/08/24	9	166.17	7	169.43	176.50	2	2,029	0.10%
2021/08/23	1	156.50	3	159.00	161.00	-2	2,084	-0.10%
2021/08/20	0	0.00	1	157.50	156.00	-1	2,098	-0.05%
2021/08/19	2	158.00	2.1	157.93	156.00	-0.1	2,104	0.00%
2021/08/18	4	155.13	7	154.14	157.00	-3	2,104	-0.14%
2021/08/17	3	153.17	3	154.83	151.00	0	2,123	0.00%
2021/08/16	5	153.90	2	153.25	152.00	3	2,122	0.14%
2021/08/13	1	163.00	0	0.00	161.00	1	2,140	0.05%
2021/08/12	1	168.50	0	0.00	169.00	1	2,146	0.05%
2021/08/11	4	166.63	0	0.00	167.00	4	2,169	0.18%
2021/08/10	5	175.60	3	175.67	173.00	2	2,186	0.09%
2021/08/09	4	181.50	0	0.00	179.00	4	2,213	0.18%
2021/08/06	4	186.38	1	187.00	187.00	3	2,238	0.13%
2021/08/05	5	193.80	6	193.83	188.50	-1	2,269	-0.04%
2021/08/04	3	190.17	20	187.73	190.00	-17	2,297	-0.74%
2021/08/03	6	182.00	2	183.00	182.00	4	2,311	0.17%
2021/08/02	1	180.00	0	0.00	181.50	1	2,332	0.04%
2021/07/30	1	180.00	0	0.00	178.50	1	2,366	0.04%
2021/07/29	2	180.25	1	182.00	180.50	1	2,372	0.04%
2021/07/28	1	182.91	2	182.00	179.50	-1	2,386	-0.04%
2021/07/27	3	185.83	0	0.00	184.00	3	2,423	0.12%
2021/07/26	1	188.00	1	188.00	188.00	0	2,448	0.00%
2021/07/23	4	188.13	6	189.08	186.50	-2	2,467	-0.08%
2021/07/22	1	185.00	4	186.50	186.00	-3	2,489	-0.12%
2021/07/21	9	186.56	14	189.46	184.00	-5	2,490	-0.20%
2021/07/20	5	180.90	4	184.25	180.00	1	2,415	0.04%
2021/07/19	4	181.38	1	180.50	180.50	3	2,425	0.12%
2021/07/16	4	184.25	3	185.17	183.50	1	2,470	0.04%
2021/07/15	0	0.00	1.2	185.93	183.50	-1.2	2,480	-0.05%
2021/07/14	1	182.50	6	181.00	184.00	-5	2,481	-0.20%
2021/07/13	8.2	182.86	4	182.00	179.00	4.2	2,464	0.17%
2021/07/12	10	185.50	8	184.13	183.50	2	2,465	0.08%
2021/07/09	4	188.88	3	190.17	188.50	1	2,444	0.04%
2021/07/08	6	194.33	6	193.00	192.00	0	2,466	0.00%
2021/07/07	3	191.83	6	191.08	192.00	-3	2,444	-0.12%
2021/07/06	1.3	185.80	7	187.71	186.00	-5.8	2,420	-0.24%
2021/07/05	14	189.04	6	188.67	187.00	8	2,424	0.33%
2021/07/02	2	187.50	2.1	188.57	187.50	-0.1	2,409	0.00%
2021/07/01	4	186.50	1.2	190.17	185.00	2.8	2,405	0.12%
2021/06/30	4	187.88	2.1	187.57	188.00	2	2,400	0.08%
2021/06/29	1	186.50	7.2	189.35	190.50	-6.2	2,391	-0.26%
2021/06/28	11	191.09	2.2	191.70	192.00	8.9	2,381	0.37%
2021/06/25	10.1	195.10	5	197.10	196.00	5.1	2,385	0.21%
2021/06/24	9	198.94	5.1	199.70	199.50	3.9	2,348	0.17%
2021/06/23	14	199.25	6	196.75	198.00	8	2,334	0.34%
2021/06/22	21	206.69	14.1	207.51	199.50	6.9	2,278	0.30%
2021/06/21	27	198.17	25.1	201.66	206.00	2	2,132	0.09%
2021/06/18	10	184.41	37	191.78	195.00	-27	1,939	-1.39%
2021/06/17	2	177.00	4	175.13	177.50	-2	1,780	-0.11%
2021/06/16	2.2	174.84	1	177.00	174.00	1.2	1,777	0.06%
2021/06/15	0	0.00	7	177.50	178.50	-7	1,792	-0.39%
2021/06/11	2.2	175.06	1	174.00	174.00	1.2	1,803	0.06%
2021/06/10	1	175.00	2	174.50	175.00	-1	1,808	-0.06%
2021/06/09	10	173.10	7	172.79	172.50	3	1,801	0.17%
2021/06/08	7	175.43	1	175.00	174.50	6	1,808	0.33%
2021/06/07	3.4	176.50	18	173.86	176.50	-14.6	1,802	-0.81%
2021/06/04	15	170.77	1	174.00	170.00	14	1,767	0.79%
2021/06/03	1	171.00	2	170.50	170.50	-1	1,763	-0.06%
2021/06/02	7	171.43	5	171.50	170.00	2	1,757	0.11%
2021/06/01	15	177.07	12	176.33	175.50	3	1,730	0.17%
2021/05/31	15	176.37	10	176.95	177.00	5	1,687	0.30%
2021/05/28	1	165.50	4	162.50	167.00	-3	1,614	-0.19%
2021/05/27	1	161.00	1	161.50	160.50	0	1,620	0.00%
2021/05/26	4	160.25	2	159.50	160.00	2	1,747	0.12%
2021/05/25	3	161.67	1	160.00	161.00	2	1,757	0.11%
2021/05/24	6	156.33	7	158.93	160.50	-1	1,745	-0.06%
2021/05/21	13	156.65	16	154.84	158.50	-3	1,751	-0.17%
2021/05/20	4	150.50	2	152.00	148.00	2	1,744	0.11%
2021/05/19	18.1	151.38	8	152.88	152.00	10.1	1,774	0.57%
2021/05/18	5	142.00	13	145.54	149.50	-8	1,769	-0.45%
2021/05/17	2.1	140.28	6	138.75	136.00	-3.9	1,767	-0.22%
2021/05/14	11	151.64	11	150.73	149.50	0	1,764	0.00%
2021/05/13	2	139.50	4	148.63	154.00	-2	1,764	-0.11%
2021/05/12	10	149.15	39	144.27	146.00	-29	1,744	-1.66%
2021/05/11	16.1	157.21	19	153.66	152.00	-2.9	1,704	-0.17%
2021/05/10	14.1	170.69	14	168.00	167.50	0.1	1,683	0.00%
2021/05/07	3.1	179.52	2	180.50	179.00	1.1	1,682	0.06%
2021/05/06	4	173.38	0	0.00	172.50	4	1,687	0.24%
2021/05/05	0	0.00	4	172.38	171.00	-4	1,693	-0.24%
2021/05/04	4.1	166.04	14	168.96	170.50	-9.9	1,708	-0.58%
2021/05/03	7.1	176.16	4	175.63	175.50	3.1	1,712	0.18%
2021/04/29	4	182.88	2	184.50	183.00	2	1,737	0.12%
2021/04/28	13.1	184.96	10	182.25	181.50	3.1	1,766	0.17%
2021/04/27	11	189.18	10.5	188.17	188.00	0.5	1,839	0.03%
2021/04/26	1	192.01	0	0.00	191.50	1	1,921	0.05%
2021/04/23	6	187.83	9	191.00	194.50	-3	1,980	-0.15%
2021/04/22	20.1	195.05	18	192.25	190.00	2.1	2,091	0.10%
2021/04/21	8	200.38	8	200.38	200.00	0	2,256	0.00%
2021/04/20	3	203.17	2	202.50	203.00	1	2,459	0.04%
2021/04/19	2	202.26	2.1	202.70	203.50	-0.1	2,733	0.00%
2021/04/16	8	202.88	3	205.00	203.00	5	2,781	0.18%
2021/04/15	7.1	205.72	8.1	205.47	205.00	-1	2,834	-0.04%
2021/04/14	4.1	206.54	2	210.50	208.00	2.1	2,825	0.07%
2021/04/12	4	213.38	5	213.60	212.50	-1	2,861	-0.04%
2021/04/09	3	215.33	3	214.50	214.00	0	2,856	0.00%
2021/04/08	4	216.13	6	216.00	215.50	-2	2,848	-0.07%
2021/04/07	4	213.63	1.1	213.62	213.50	2.9	2,843	0.10%
2021/04/06	2	215.00	1	215.00	214.00	1	2,837	0.04%
2021/04/01	9	218.50	2	216.50	216.50	7	2,836	0.25%
2021/03/31	5.1	219.91	8	219.88	220.00	-2.9	2,835	-0.10%
2021/03/30	3	217.83	9	218.28	220.00	-6	2,823	-0.21%
2021/03/29	2	213.50	10	213.70	214.50	-8	2,805	-0.29%
2021/03/26	4	212.00	1	212.00	213.50	3	2,806	0.11%
2021/03/25	3	213.00	1	214.00	212.50	2	2,807	0.07%
2021/03/23	1	214.50	4	214.63	213.00	-3	2,819	-0.11%
2021/03/22	2	214.00	3	214.50	213.00	-1	2,831	-0.04%
2021/03/19	1	214.01	1	214.00	214.50	0	2,836	0.00%
2021/03/18	9	215.78	7	216.22	213.50	2	2,849	0.07%
2021/03/17	4	213.25	13	216.85	217.00	-9	2,897	-0.31%
2021/03/16	0	0.00	0	213.00	212.50	0	2,902	0.00%
2021/03/15	2.1	212.98	1	213.03	213.50	1.1	2,956	0.04%
2021/03/12	4	212.88	0	0.00	212.50	4	2,979	0.13%
2021/03/11	0	0.00	4	212.00	214.00	-4	3,013	-0.13%
2021/03/10	9	211.72	0	213.50	211.00	9	3,087	0.29%
2021/03/09	6.1	212.01	2	211.02	211.50	4	3,193	0.13%
2021/03/08	2	216.75	11	216.87	215.50	-9	3,289	-0.27%
2021/03/05	3	217.00	2	218.50	217.50	1	3,300	0.03%
2021/03/04	5.1	218.63	1	218.02	218.00	4.1	3,315	0.12%
2021/03/03	0	0.00	1	219.03	222.00	-1	3,326	-0.03%
2021/03/02	3.1	221.52	0	0.00	218.50	3.1	3,350	0.09%
2021/02/26	10	226.25	21	225.62	220.50	-11	3,384	-0.33%
2021/02/25	5	216.91	12	217.96	216.00	-7	3,304	-0.21%
2021/02/24	6	219.33	13	218.96	217.00	-7	3,335	-0.21%
2021/02/23	23	219.61	0	0.00	219.50	23	3,365	0.68%
2021/02/22	12	224.38	10.1	225.40	223.00	2	3,382	0.06%
2021/02/19	11	226.73	17	227.35	226.50	-6	3,438	-0.17%
2021/02/18	9	221.61	8	221.62	221.50	1	3,597	0.03%
2021/02/17	6	219.50	3	220.33	220.50	3	3,687	0.08%
2021/02/05	8	216.94	6	217.33	216.50	2	3,886	0.05%
2021/02/04	7	210.50	7	214.00	214.50	0	4,296	0.00%
2021/02/03	4	208.63	4.1	210.51	210.00	0	4,359	0.00%
2021/02/02	10	209.20	10	209.00	209.00	0	4,399	0.00%
2021/02/01	8.1	207.45	3	209.00	208.50	5.1	4,431	0.11%
2021/01/29	5	214.60	0	0.00	212.00	5	4,472	0.11%
2021/01/28	9	216.44	6	216.33	215.00	3	4,518	0.07%
2021/01/27	6	217.67	2	218.00	217.50	4	4,549	0.09%
2021/01/26	4	219.00	5	218.10	219.00	-1	4,553	-0.02%
2021/01/25	11	218.06	8.2	219.72	222.00	2.9	4,537	0.06%
2021/01/22	9	225.55	12.4	224.41	222.00	-3.4	4,495	-0.08%
2021/01/21	8	228.13	4	229.00	226.50	4	4,463	0.09%
2021/01/20	13.1	231.58	10.2	233.37	224.00	2.9	4,410	0.07%
2021/01/19	17	241.35	5.2	248.57	238.50	11.9	4,296	0.28%
2021/01/18	14	243.25	6	241.08	245.00	8	4,223	0.19%
2021/01/15	21	241.83	27.1	243.04	244.50	-6.1	4,180	-0.14%
2021/01/14	18.2	246.40	26.1	247.81	245.00	-8	4,081	-0.20%
2021/01/13	18.4	239.29	28.9	240.40	239.50	-10.6	3,891	-0.27%
2021/01/12	24.3	236.28	47.1	234.40	231.00	-22.8	3,687	-0.62%
2021/01/11	18	224.61	4	225.63	225.50	14	3,420	0.41%
2021/01/08	11.1	222.55	21	223.19	224.50	-9.9	3,392	-0.29%
2021/01/07	1	214.00	1	215.00	215.50	0	3,320	0.00%
2021/01/06	12	217.21	2	218.25	214.00	10	3,323	0.30%
2021/01/05	8	220.56	18	220.28	221.50	-10	3,301	-0.30%
2021/01/04	3	213.83	4	215.87	215.50	-1	3,269	-0.03%
2020/12/31	0	0.00	0	216.00	214.00	0	3,307	0.00%
2020/12/30	1.1	212.59	0	217.00	217.00	1.1	3,328	0.03%
2020/12/29	3	212.17	0	0.00	211.50	3	3,352	0.09%
2020/12/28	4	213.50	1	212.51	213.00	3	3,395	0.09%
2020/12/25	6	214.67	1	215.50	215.50	5	3,431	0.15%
2020/12/24	1	217.99	1	216.99	215.00	0	3,533	0.00%
2020/12/23	1	209.50	3	210.17	210.50	-2	3,557	-0.06%
2020/12/22	2.1	214.16	15	212.13	210.50	-12.9	3,583	-0.36%
2020/12/21	1	214.50	1	213.50	215.00	0	3,605	0.00%
2020/12/17	1	222.00	2	219.50	218.50	-1	3,640	-0.03%
2020/12/16	1	222.50	9	221.00	220.00	-8	3,662	-0.22%
2020/12/15	8	218.25	2	215.00	214.50	6	3,734	0.16%
2020/12/14	3	217.67	12	218.50	219.00	-9	3,885	-0.23%
2020/12/11	18	214.69	11	213.91	214.00	7	3,934	0.18%
2020/12/10	7.1	221.93	3	221.83	219.00	4.1	3,905	0.10%
2020/12/09	3.1	228.66	13	228.04	226.50	-10	3,898	-0.26%
2020/12/08	5	224.21	2	222.25	224.50	3	3,860	0.08%
2020/12/07	14	220.61	9	218.88	224.50	5	3,870	0.13%
2020/12/04	13.7	221.41	20	222.08	219.00	-6.3	3,839	-0.16%
2020/12/03	37	221.77	21	220.52	220.50	16	3,792	0.42%
2020/12/02	48.1	229.95	5	229.10	228.00	43.1	3,719	1.16%
2020/12/01	3	234.00	12	234.46	236.00	-9	3,639	-0.25%
2020/11/30	13	234.58	19	233.50	233.00	-6	3,670	-0.16%
2020/11/27	4	234.00	8	235.00	236.00	-4	3,674	-0.11%
2020/11/26	13.1	233.29	6	233.33	233.50	7.1	3,680	0.19%
2020/11/25	37	239.01	15	237.50	235.00	22	3,667	0.60%
2020/11/24	7	239.71	11	239.32	238.00	-4	3,642	-0.11%
2020/11/23	32	238.05	5	236.10	236.00	27	3,627	0.74%
2020/11/20	11	237.77	2	239.50	239.00	9	3,630	0.25%
2020/11/19	5	239.30	7	240.07	241.00	-2	3,659	-0.05%
2020/11/18	16	242.81	19	242.39	239.50	-3	3,668	-0.08%
2020/11/17	46	250.61	23.1	241.53	239.00	22.9	3,729	0.61%
2020/11/16	29	260.50	13.1	259.80	258.50	16	3,746	0.43%
2020/11/13	43	257.73	10	257.05	257.50	33	3,881	0.85%
2020/11/12	47.1	251.01	87.3	253.48	265.00	-40.2	3,776	-1.06%
2020/11/11	9	242.78	27	240.48	241.00	-18	3,377	-0.53%
2020/11/10	16	236.59	9	234.67	235.00	7	3,318	0.21%
2020/11/09	34	235.40	6	236.67	239.00	28	3,346	0.84%
2020/11/06	16	235.75	26	234.50	233.50	-10	3,353	-0.30%
2020/11/05	12	229.33	5	231.30	228.50	7	3,354	0.21%
2020/11/04	6.3	225.14	19	228.48	234.50	-12.8	3,369	-0.38%
2020/11/03	5.1	221.78	4	221.75	222.50	1.1	3,392	0.03%
2020/11/02	2	218.01	0	0.00	216.50	2	3,504	0.06%
2020/10/29	7	217.14	6	218.50	220.50	1	3,657	0.03%
2020/10/28	3	218.33	0	0.00	218.00	3	3,748	0.08%
2020/10/27	2	218.00	4	217.88	220.50	-2	3,943	-0.05%
2020/10/26	2	220.25	2	220.75	218.50	0	4,062	0.00%
2020/10/23	13	220.19	4	222.51	224.50	9	4,149	0.22%
2020/10/22	12	215.29	3	215.67	215.00	9	4,275	0.21%
2020/10/21	7	219.71	1	220.50	219.00	6	4,290	0.14%
2020/10/20	7	223.79	6	224.50	221.50	1	4,343	0.02%
2020/10/19	9	224.56	0	227.50	225.50	9	4,427	0.20%
2020/10/16	8	226.69	2	224.50	224.00	6	4,601	0.13%
2020/10/15	0	0.00	1	230.00	229.50	-1	4,778	-0.02%
2020/10/14	2	231.75	0	0.00	231.00	2	4,922	0.04%
2020/10/13	1	232.50	2	234.00	234.00	-1	5,091	-0.02%
2020/10/12	0.1	233.00	0	0.00	232.00	0.1	5,466	0.00%
2020/10/08	2	239.25	14	239.11	234.50	-12	5,903	-0.20%
2020/10/07	1	234.00	6	236.59	239.50	-5	5,933	-0.08%
2020/10/06	3	238.50	1	238.00	237.00	2	6,008	0.03%
2020/10/05	4	239.88	14	239.57	238.00	-10	6,051	-0.17%
2020/09/30	10	238.85	5	238.31	239.50	5	6,127	0.08%
2020/09/29	10	233.75	7	238.43	235.50	3	6,227	0.05%
2020/09/28	5	228.10	5.1	229.55	231.50	-0.1	6,200	0.00%
2020/09/25	7	219.64	3	220.83	220.00	4	6,280	0.06%
2020/09/24	16	229.84	3	230.33	227.00	13	6,313	0.21%
2020/09/23	1	235.00	0	0.00	237.00	1	6,327	0.02%
2020/09/22	1	230.54	1	228.50	232.50	0	6,368	0.00%
2020/09/21	4	235.38	1	238.00	233.50	3	6,367	0.05%
2020/09/18	10	240.50	3	240.00	240.50	7	6,349	0.11%
2020/09/17	8	242.06	19	243.26	237.00	-11	6,278	-0.18%
2020/09/16	2	231.25	16	232.00	233.00	-14	6,139	-0.23%
2020/09/15	1	228.00	9	228.44	226.00	-8	6,115	-0.13%
2020/09/14	4	219.63	0	223.00	222.00	4	6,158	0.06%
2020/09/11	5	222.10	1	221.00	221.00	4	6,149	0.07%
2020/09/10	1	223.50	7	224.93	225.00	-6	6,144	-0.10%
2020/09/09	4	218.00	0	0.00	221.00	4	6,140	0.07%
2020/09/08	8	218.13	4	220.25	222.00	4	6,146	0.06%
2020/09/07	5	225.80	5	225.90	219.50	0	6,150	0.00%
2020/09/04	9	230.56	9	230.33	231.50	0	6,146	0.00%
2020/09/03	5	230.00	5.1	229.25	231.50	-0.1	6,173	0.00%
2020/09/02	1	228.00	3	225.50	226.00	-2	6,194	-0.03%
2020/09/01	2	222.75	1	224.00	224.00	1	6,200	0.02%
2020/08/31	6	221.50	3	221.17	222.00	3	6,297	0.05%
2020/08/28	8	224.13	4	224.13	221.00	4	6,386	0.06%
2020/08/27	4	222.03	3	225.83	227.00	1	6,405	0.02%
2020/08/26	7	226.71	5	226.20	224.00	2	6,493	0.03%
2020/08/25	4	224.25	17	227.24	229.00	-13	6,512	-0.20%
2020/08/24	6	219.75	10	219.10	220.50	-4	6,608	-0.06%
2020/08/21	27	220.70	16	220.03	218.50	11	6,592	0.17%
2020/08/20	44	234.68	22	227.30	223.00	22	6,486	0.34%
2020/08/19	21	243.71	44	245.80	247.00	-23	6,343	-0.36%
2020/08/18	8	237.88	22	237.52	237.00	-14	6,144	-0.23%
2020/08/17	8	232.06	13	233.19	232.50	-5	6,041	-0.08%
2020/08/14	5	227.10	12	228.83	231.00	-7	6,013	-0.12%
2020/08/13	18	228.08	16	228.00	223.00	2	5,984	0.03%
2020/08/12	16	224.00	11	224.59	227.00	5	5,925	0.08%
2020/08/11	20	229.60	11	232.41	226.00	9	5,896	0.15%
2020/08/10	23.2	230.35	14	229.29	232.50	9.2	5,870	0.16%
2020/08/07	20.1	236.06	20.1	237.55	233.50	0	5,825	0.00%
2020/08/06	11	234.95	24	237.88	237.00	-13	5,762	-0.23%
2020/08/05	8.1	225.66	27	228.56	232.00	-19	5,665	-0.33%
2020/08/04	23.2	224.41	4	227.50	224.00	19.2	5,613	0.34%
2020/08/03	19	229.42	18	229.42	228.50	1	5,612	0.02%
2020/07/31	26	227.42	24	227.50	228.50	2	5,569	0.04%
2020/07/30	12	219.38	7	221.07	220.00	5	5,426	0.09%
2020/07/29	4.1	214.81	13	216.27	220.00	-9	5,335	-0.17%
2020/07/28	11	214.18	13	215.96	208.00	-2	5,253	-0.04%
2020/07/27	12.2	211.96	4	212.62	212.00	8.2	5,149	0.16%
2020/07/24	13	212.38	14	211.36	209.50	-1	5,155	-0.02%
2020/07/23	15.1	217.56	14	217.64	216.50	1.1	5,260	0.02%
2020/07/22	14	216.21	23.1	216.97	220.00	-9.1	5,212	-0.17%
2020/07/21	19	213.00	44	213.88	209.00	-25	5,075	-0.49%
2020/07/20	12.1	206.03	17	206.44	210.00	-4.9	5,046	-0.10%
2020/07/17	18	205.53	14	204.14	201.00	4	5,141	0.08%
2020/07/16	34	204.60	41	205.77	210.50	-7	5,181	-0.14%
2020/07/15	18	197.42	68	198.37	202.00	-50	4,955	-1.01%
2020/07/14	12	187.00	16	187.16	185.00	-4	4,583	-0.09%
2020/07/13	10	182.75	26	182.12	183.00	-16	4,563	-0.35%
2020/07/10	33	183.20	15	180.50	179.50	18	4,561	0.39%
2020/07/09	57	192.58	259	192.11	188.50	-202	4,556	-4.43%	大賣/鉅額交易
2020/07/08	230	197.50	26	189.64	194.00	204	4,572	4.46%	大買/鉅額交易
2020/07/07	17	185.15	17.4	185.11	183.50	-0.4	4,544	-0.01%
2020/07/06	13	186.46	14	187.61	188.50	-1	4,521	-0.02%
2020/07/03	5.1	177.42	13	178.92	180.00	-8	4,487	-0.18%
2020/07/02	2	177.25	10	177.50	177.50	-8	4,530	-0.18%
2020/07/01	9	174.89	20	175.73	176.50	-11	4,604	-0.24%
2020/06/30	6.3	169.91	14	171.71	171.50	-7.7	4,592	-0.17%
2020/06/29	4	168.88	3	168.67	168.00	1	4,642	0.02%
2020/06/24	6	169.17	6	170.75	169.50	0	4,730	0.00%
2020/06/23	13	170.12	7	172.29	168.50	6	4,859	0.12%
2020/06/22	14	171.04	13	171.23	170.50	1	4,956	0.02%
2020/06/19	24	171.38	21	171.24	170.00	3	5,052	0.06%
2020/06/18	7	168.43	0	0.00	167.50	7	5,061	0.14%
2020/06/17	5	169.30	0	171.00	169.00	5	5,116	0.10%
2020/06/16	2	170.75	11	167.69	171.00	-9	5,262	-0.17%
2020/06/15	5	164.60	13	166.38	163.00	-8	5,671	-0.14%
2020/06/12	3	163.00	16	163.53	167.00	-13	5,858	-0.22%
2020/06/11	10	167.05	11	165.50	163.50	-1	5,958	-0.02%
2020/06/10	22	169.91	22	170.98	168.50	0	6,021	0.00%
2020/06/09	27	173.57	9	172.50	169.50	18	6,053	0.30%
2020/06/08	8	176.13	5	176.31	176.50	3	6,113	0.05%
2020/06/05	16	178.34	28	178.20	176.50	-12	6,156	-0.19%
2020/06/04	23.1	176.57	25.1	176.84	177.50	-2	6,113	-0.03%
2020/06/03	3	174.17	8	174.06	175.00	-5	6,062	-0.08%
2020/06/02	36	173.83	23	174.04	171.00	13	6,042	0.22%
2020/06/01	19	171.68	13	171.42	170.00	6	5,995	0.10%
2020/05/29	35	168.74	42	169.21	169.50	-7	5,956	-0.12%
2020/05/28	4	164.25	7	164.86	163.50	-3	5,838	-0.05%
2020/05/27	11	164.14	6	164.25	163.00	5	5,864	0.09%
2020/05/26	13	164.15	19	164.82	163.00	-6	5,957	-0.10%
2020/05/25	5	156.60	5	156.55	160.00	0	6,058	0.00%
2020/05/22	4	161.13	1	162.50	160.00	3	6,072	0.05%
2020/05/21	3	164.00	3	165.50	164.50	0	6,079	0.00%
2020/05/20	6	163.67	3	164.33	163.50	3	6,087	0.05%
2020/05/19	1	164.00	5	165.40	165.50	-4	6,115	-0.07%
2020/05/18	13	160.54	14	161.75	162.50	-1	6,124	-0.02%
2020/05/15	11	161.73	14.1	162.32	161.50	-3.1	6,127	-0.05%
2020/05/14	7	166.71	8	163.69	161.50	-1	6,121	-0.02%
2020/05/13	10	167.35	14	168.61	168.00	-4	6,139	-0.07%
2020/05/12	15	169.83	12	171.29	168.50	3	6,282	0.05%
2020/05/11	14	170.50	18	171.50	170.00	-4	6,317	-0.06%
2020/05/08	28	172.13	7	173.29	169.00	21	6,359	0.33%
2020/05/07	9.1	170.07	27	171.30	173.00	-18	6,334	-0.28%
2020/05/06	14	168.43	2	170.00	166.00	12	6,326	0.19%
2020/05/05	10	171.75	6	173.92	170.00	4	6,383	0.06%
2020/05/04	9	171.61	5	172.00	171.50	4	6,417	0.06%
2020/04/30	10	173.85	15	174.87	174.00	-5	6,425	-0.08%
2020/04/29	9	171.83	16	173.22	173.50	-7	6,475	-0.11%
2020/04/28	47	173.12	36.5	175.16	170.50	10.5	6,479	0.16%
2020/04/27	11	164.14	15	164.53	166.00	-4	6,401	-0.06%
2020/04/24	16	164.53	14	165.07	163.00	2	6,388	0.03%
2020/04/23	28	166.45	42	166.86	165.50	-14	6,360	-0.22%
2020/04/22	39	159.54	69.1	161.57	164.50	-30.1	6,212	-0.48%
2020/04/21	30	158.98	60.1	156.91	157.00	-30.1	6,001	-0.50%
2020/04/20	20	153.70	42	153.94	159.00	-22	5,806	-0.38%
2020/04/17	28	149.52	19	150.55	147.00	9	5,694	0.16%
2020/04/16	13	148.50	23	148.93	149.50	-10	5,674	-0.18%
2020/04/15	36.5	150.16	39	150.00	148.00	-2.5	5,672	-0.04%
2020/04/14	25	147.66	24	147.96	149.00	1	5,670	0.02%
2020/04/13	31	147.79	19	147.97	146.00	12	5,770	0.21%
2020/04/10	24	145.73	20	145.85	144.50	4	5,727	0.07%
2020/04/09	7	144.57	7	146.50	141.00	0	5,751	0.00%
2020/04/08	15	146.17	8	147.50	144.00	7	5,771	0.12%
2020/04/07	17	143.50	14	143.71	143.50	3	5,717	0.05%
2020/04/06	11	135.55	17	136.44	137.00	-6	5,643	-0.11%
2020/04/01	2	128.50	6	128.92	129.00	-4	5,598	-0.07%
2020/03/31	9	126.72	7	128.36	127.50	2	5,685	0.04%
2020/03/30	6	123.83	8	125.31	127.00	-2	5,640	-0.04%
2020/03/27	12	128.13	15	129.17	123.00	-3	5,589	-0.05%
2020/03/26	3	122.83	8	123.06	127.00	-5	5,515	-0.09%
2020/03/25	10	121.00	11	122.68	119.50	-1	5,458	-0.02%
2020/03/24	2	117.50	9	116.61	117.00	-7	5,387	-0.13%
2020/03/23	11	107.86	14	109.39	109.00	-3	5,444	-0.06%
2020/03/20	14	113.96	23	115.04	116.00	-9	5,501	-0.16%
2020/03/19	50	109.67	43	109.64	107.50	7	5,547	0.13%
2020/03/18	19	112.24	30	113.33	111.50	-11	5,185	-0.21%
2020/03/17	25	110.06	77	108.88	106.00	-52	5,038	-1.03%
2020/03/16	22.1	126.34	1,085	117.43	116.00	-1,063	4,957	-21.44%	大賣/鉅額交易
2020/03/13	8	127.38	7	127.50	128.50	1	4,906	0.02%
2020/03/12	20	145.18	357.2	146.26	140.00	-337.2	4,898	-6.88%	大賣/鉅額交易
2020/03/11	22	161.95	119	157.07	155.50	-97	4,899	-1.98%	大賣/
2020/03/10	12.1	158.57	74	157.55	165.00	-62	4,982	-1.24%
2020/03/09	14.1	161.60	153	158.13	158.00	-138.9	5,005	-2.78%	大賣/鉅額交易
2020/03/06	2	164.00	3	166.50	167.00	-1	4,995	-0.02%
2020/03/05	22	167.16	21	166.12	165.00	1	5,045	0.02%
2020/03/04	2	161.00	7	162.64	162.50	-5	5,050	-0.10%
2020/03/03	6	166.50	7	167.64	163.00	-1	5,092	-0.02%
2020/03/02	4	161.63	70	160.55	163.50	-66	5,100	-1.29%
2020/02/27	25	169.60	153	161.95	161.00	-128	5,127	-2.50%	大賣/鉅額交易
2020/02/26	27	172.20	29	171.86	170.00	-2	5,109	-0.04%
2020/02/25	11	165.09	14	165.89	166.00	-3	4,995	-0.06%
2020/02/24	2	162.25	1	162.50	163.00	1	5,012	0.02%
2020/02/21	7	168.07	10	166.85	166.00	-3	5,116	-0.06%
2020/02/20	22	170.77	19	169.39	168.50	3	5,118	0.06%
2020/02/19	12	168.42	12	168.75	168.00	0	5,104	0.00%
2020/02/18	8	167.50	7	169.36	167.00	1	5,138	0.02%
2020/02/17	7	168.29	3	169.00	167.00	4	5,183	0.08%
2020/02/14	8	170.63	7	171.07	171.00	1	5,180	0.02%
2020/02/13	23	172.83	23	174.20	170.00	0	5,186	0.00%
2020/02/12	13	167.00	14	166.21	167.00	-1	5,107	-0.02%
2020/02/11	17	163.53	21	162.69	163.00	-4	5,288	-0.08%
2020/02/10	20	159.00	67	158.26	158.00	-47	5,394	-0.87%
2020/02/07	5	165.50	2	165.25	162.00	3	5,412	0.06%
2020/02/06	9	166.11	8	163.13	171.00	1	5,407	0.02%
2020/02/05	10	160.35	3	162.83	157.00	7	5,341	0.13%
2020/02/04	0	0.00	5	163.90	165.50	-5	5,361	-0.09%
2020/02/03	17	155.82	17	154.79	159.50	0	5,383	0.00%
2020/01/31	10	166.55	5	168.60	164.00	5	5,326	0.09%
2020/01/30	21	168.00	949	167.52	167.50	-928	5,382	-17.24%	大賣/鉅額交易
2020/01/20	2	185.75	2	187.00	186.00	0	5,355	0.00%
2020/01/17	2	189.75	2	189.75	187.50	0	5,451	0.00%
2020/01/16	2	189.00	0	0.00	188.50	2	5,484	0.04%
2020/01/15	4	190.75	3	194.17	190.00	1	5,500	0.02%
2020/01/14	3	193.50	2	192.75	193.50	1	5,559	0.02%
2020/01/13	6	191.00	6	190.75	190.00	0	5,582	0.00%
2020/01/10	13	187.50	3	189.00	186.50	10	5,655	0.18%
2020/01/09	13	191.12	8	192.56	191.00	5	5,661	0.09%
2020/01/08	13	186.00	13	185.92	189.50	0	5,692	0.00%
2020/01/07	12	192.33	10	190.95	189.50	2	5,659	0.04%
2020/01/06	11	200.73	2	201.50	199.00	9	5,636	0.16%
2020/01/03	12	212.21	3	215.67	206.50	9	5,744	0.16%
2020/01/02	29	222.24	3	222.50	218.00	26	5,813	0.45%
2019/12/31	3	220.33	5	220.50	220.00	-2	5,899	-0.03%
2019/12/30	4	220.00	2	219.50	218.00	2	6,017	0.03%
2019/12/27	3	221.83	3	223.50	220.50	0	6,181	0.00%
2019/12/26	17	221.12	16	221.50	222.00	1	6,139	0.02%
2019/12/25	12	216.42	0	0.00	216.00	12	6,040	0.20%
2019/12/24	7	210.14	8	212.94	216.00	-1	6,104	-0.02%
2019/12/23	14	214.79	9	214.33	212.00	5	6,089	0.08%
2019/12/20	16	213.09	7	212.36	211.00	9	6,089	0.15%
2019/12/19	7	217.21	7	217.00	216.50	0	6,080	0.00%
2019/12/18	20	222.30	18	224.00	216.50	2	6,119	0.03%
2019/12/17	32	225.47	13	225.96	221.00	19	6,172	0.31%
2019/12/16	22	225.86	20	226.43	223.50	2	6,119	0.03%
2019/12/13	8	216.50	14	216.64	218.00	-6	6,007	-0.10%
2019/12/12	8	215.81	5	218.10	212.50	3	6,080	0.05%
2019/12/11	10	218.00	1	218.50	216.00	9	6,123	0.15%
2019/12/10	14	223.29	14	224.71	222.00	0	6,155	0.00%
2019/12/09	109	227.32	7	226.93	222.50	102	6,253	1.63%	大買/鉅額交易
2019/12/06	8	223.31	17	223.41	226.50	-9	6,237	-0.14%
2019/12/05	7	216.21	22	217.34	221.00	-15	6,225	-0.24%
2019/12/04	10	210.70	8	210.56	209.00	2	6,184	0.03%
2019/12/03	6	205.67	8	206.38	207.50	-2	6,167	-0.03%
2019/12/02	9	203.44	15	204.80	209.00	-6	6,284	-0.10%
2019/11/29	19	205.79	10	206.05	202.00	9	6,424	0.14%
2019/11/28	5	201.60	9	203.44	209.00	-4	6,570	-0.06%
2019/11/27	9	206.50	6	207.75	203.50	3	6,841	0.04%
2019/11/26	11	207.50	8	208.75	207.50	3	6,897	0.04%
2019/11/25	171	209.96	12	210.54	208.50	159	6,866	2.32%	大買/鉅額交易
2019/11/22	16	204.81	3	204.67	205.50	13	6,814	0.19%
2019/11/21	4	198.75	5	200.30	204.50	-1	6,875	-0.01%
2019/11/20	4	191.63	2	192.25	199.00	2	6,941	0.03%
2019/11/19	3	202.00	0	0.00	201.00	3	6,928	0.04%
2019/11/15	7	202.71	4	201.63	204.00	3	7,113	0.04%
2019/11/14	8	203.38	5	204.30	201.00	3	7,137	0.04%
2019/11/13	61	208.95	2	207.75	209.00	59	7,162	0.82%
2019/11/12	42	208.32	4	207.25	209.50	38	7,289	0.52%
2019/11/11	9	205.50	8	207.56	202.00	1	7,393	0.01%
2019/11/08	27	207.50	16	208.09	206.00	11	7,418	0.15%
2019/11/07	10	219.40	6	222.00	212.00	4	7,355	0.05%
2019/11/06	77	231.05	7	231.93	228.50	70	7,517	0.93%
2019/11/05	0	0.00	2	232.25	232.50	-2	7,706	-0.03%
2019/11/04	1	228.00	2	233.50	228.00	-1	7,810	-0.01%
2019/11/01	9	227.72	12	227.79	234.00	-3	7,884	-0.04%
2019/10/31	100	229.13	0	0.00	230.00	100	8,049	1.24%
2019/10/30	505	232.74	5	233.50	234.50	500	8,305	6.02%	大買/鉅額交易
2019/10/29	504	240.42	4	229.75	232.00	500	8,357	5.98%	大買/鉅額交易
2019/10/28	505	231.45	5	230.10	235.00	500	8,382	5.96%	大買/鉅額交易
2019/10/25	303	236.95	15	237.33	228.50	288	8,368	3.44%	大買/鉅額交易
2019/10/24	56	231.08	2	233.00	233.00	54	8,304	0.65%
2019/10/23	5	235.10	2	237.50	233.00	3	8,366	0.04%
2019/10/22	7	238.14	2	237.50	236.00	5	8,487	0.06%
2019/10/21	33	235.77	4	237.50	240.00	29	8,603	0.34%
2019/10/18	57	236.41	5	235.00	237.00	52	8,639	0.60%
2019/10/17	4	224.00	8	227.56	232.50	-4	8,586	-0.05%
2019/10/16	9	227.33	5	230.10	224.50	4	8,638	0.05%
2019/10/15	8	228.00	5	230.10	227.50	3	8,682	0.03%
2019/10/14	95	239.67	2	237.75	232.00	93	8,694	1.07%
2019/10/09	81	231.65	2	227.25	230.00	79	8,630	0.92%
2019/10/08	249	226.70	14	225.39	225.00	235	8,513	2.76%	大買/鉅額交易
2019/10/07	108	221.64	19	217.68	223.00	89	8,392	1.06%	大買/
2019/10/04	17	204.59	13	204.85	203.00	4	8,353	0.05%
2019/10/03	8	196.88	15	198.53	203.00	-7	8,377	-0.08%
2019/10/02	0	0.00	1	189.50	190.50	-1	8,250	-0.01%
2019/10/01	7	189.00	2	190.25	188.00	5	8,320	0.06%
2019/09/27	4	188.00	6	188.50	191.00	-2	8,379	-0.02%
2019/09/26	1	187.50	1	186.00	186.00	0	8,397	0.00%
2019/09/25	11	188.68	4	191.13	186.50	7	8,506	0.08%
2019/09/24	2	193.00	0	0.00	192.00	2	8,577	0.02%
2019/09/23	7	194.64	9	196.22	197.50	-2	8,589	-0.02%
2019/09/20	4	190.13	13	190.77	194.50	-9	8,594	-0.10%
2019/09/19	8	182.50	12	183.00	184.50	-4	8,532	-0.05%
2019/09/18	2	178.50	5	181.10	181.50	-3	8,604	-0.03%
2019/09/17	14	175.39	15	175.60	179.50	-1	8,627	-0.01%
2019/09/16	7	176.93	11	178.32	178.50	-4	8,687	-0.05%
2019/09/12	5	176.40	5	176.70	175.00	0	8,840	0.00%
2019/09/11	13	173.23	13	174.31	177.00	0	8,948	0.00%
2019/09/10	3	175.33	4	175.50	174.50	-1	8,868	-0.01%
2019/09/09	14	179.25	1	181.00	175.00	13	8,864	0.15%
2019/09/06	2	176.50	6	181.00	183.00	-4	8,850	-0.05%
2019/09/05	5	178.10	3	178.67	178.50	2	8,834	0.02%
2019/09/04	9	171.67	14	173.68	177.00	-5	8,880	-0.06%
2019/09/03	9	176.33	4	178.63	171.00	5	9,037	0.06%
2019/09/02	20	179.28	11	179.32	177.50	9	9,008	0.10%
2019/08/30	35	195.30	19	194.29	186.50	16	8,942	0.18%
2019/08/29	2	195.00	6	196.17	200.00	-4	8,767	-0.05%
2019/08/28	3	191.83	6	193.50	193.00	-3	8,742	-0.03%
2019/08/27	5	192.10	6	193.08	191.00	-1	8,761	-0.01%
2019/08/26	18	191.78	3	190.33	190.00	15	8,862	0.17%
2019/08/23	7	194.50	16	195.22	199.50	-9	8,898	-0.10%
2019/08/22	6	192.92	1	199.50	192.00	5	8,925	0.06%
2019/08/20	2	198.75	2	195.00	193.00	0	8,926	0.00%
2019/08/19	0	0.00	2	195.75	197.50	-2	8,944	-0.02%
2019/08/16	4	193.50	10.5	192.55	194.00	-6.5	8,950	-0.07%
2019/08/15	3	188.67	4	187.00	194.00	-1	9,051	-0.01%
2019/08/14	7	196.07	8	191.56	190.50	-1	9,023	-0.01%
2019/08/13	9	191.39	11	193.09	195.50	-2	8,983	-0.02%
2019/08/12	11	195.14	10	195.60	191.50	1	8,997	0.01%
2019/08/08	11	193.73	16	190.97	194.00	-5	8,968	-0.06%
2019/08/07	15	185.53	15	186.63	187.00	0	8,739	0.00%
2019/08/06	3	169.83	2	176.75	182.00	1	8,587	0.01%
2019/08/05	16	171.09	14	170.79	171.00	2	8,553	0.02%
2019/08/02	13	171.23	19	171.21	174.00	-6	8,632	-0.07%
2019/08/01	4	163.63	15	167.70	169.50	-11	8,477	-0.13%
2019/07/31	3	156.00	4	156.13	160.00	-1	8,235	-0.01%
2019/07/30	3	151.67	2	155.50	153.00	1	8,228	0.01%
2019/07/29	3	159.67	2	158.75	158.00	1	8,139	0.01%
2019/07/26	0	0.00	1	159.50	158.50	-1	8,187	-0.01%
2019/07/25	16	158.88	2	157.25	158.50	14	8,283	0.17%
2019/07/24	8	159.56	13	159.96	161.50	-5	8,391	-0.06%
2019/07/23	7	155.43	16.1	158.02	154.50	-9.1	8,339	-0.11%
2019/07/22	3	150.67	11	150.95	155.00	-8	8,213	-0.10%
2019/07/19	11	149.64	6	149.25	148.00	5	8,282	0.06%
2019/07/18	15	146.00	12	145.71	147.50	3	8,415	0.04%
2019/07/17	9	149.33	10	148.60	148.50	-1	8,506	-0.01%
2019/07/16	11	156.95	4	156.00	155.00	7	8,453	0.08%
2019/07/15	5	152.90	13	155.08	156.50	-8	8,561	-0.09%
2019/07/12	3	152.67	1	153.00	151.50	2	8,686	0.02%
2019/07/11	7	153.64	5	152.90	154.00	2	8,894	0.02%
2019/07/10	4	148.88	3	149.17	151.00	1	8,937	0.01%
2019/07/09	12	145.67	10	146.80	145.50	2	9,036	0.02%
2019/07/08	1	152.50	3	153.17	152.50	-2	8,942	-0.02%
2019/07/05	12	154.63	1	153.00	153.00	11	8,920	0.12%
2019/07/04	18	150.58	14	150.25	150.00	4	8,965	0.04%
2019/07/03	4	150.50	5	153.90	150.00	-1	8,930	-0.01%
2019/07/02	4	161.88	4	157.50	154.00	0	8,990	0.00%
2019/07/01	1	152.00	8	155.56	158.50	-7	8,937	-0.08%
2019/06/28	1	145.00	1	146.50	146.00	0	8,891	0.00%
2019/06/27	10	145.65	2	145.75	144.50	8	8,886	0.09%
2019/06/26	26	140.77	23	142.09	146.00	3	8,799	0.03%
2019/06/25	10	143.45	14	144.11	141.00	-4	8,689	-0.05%
2019/06/24	0	0.00	7	141.36	143.00	-7	8,623	-0.08%
2019/06/21	18	148.72	37	145.73	142.50	-19	8,543	-0.22%
2019/06/20	10	149.10	9	152.28	150.00	1	8,369	0.01%
2019/06/19	2	145.75	6	148.42	149.50	-4	8,212	-0.05%
2019/06/18	1	141.00	0	0.00	140.50	1	8,088	0.01%
2019/06/17	0	0.00	1	143.50	143.50	-1	8,155	-0.01%
2019/06/14	1	143.00	3	141.33	139.00	-2	8,305	-0.02%
2019/06/13	0	0.00	1	142.50	143.00	-1	8,291	-0.01%
2019/06/12	1	138.00	2	139.25	141.50	-1	8,332	-0.01%
2019/06/11	3	139.67	6	135.92	138.00	-3	8,263	-0.04%
2019/06/10	4	133.25	33	133.92	135.50	-29	8,066	-0.36%
2019/06/06	3	120.83	24	119.08	123.50	-21	7,947	-0.26%
2019/06/05	26	117.37	10	118.10	118.50	16	7,835	0.20%
2019/06/04	15	117.07	5	117.00	113.00	10	7,825	0.13%
2019/06/03	12	115.79	10	117.00	117.50	2	7,893	0.03%
2019/05/31	41	115.49	17	118.06	118.50	24	8,076	0.30%
2019/05/30	5	113.70	3	112.33	114.00	2	7,921	0.03%
2019/05/29	7	113.86	5	115.00	113.00	2	7,778	0.03%
2019/05/28	9	119.94	6	120.58	120.50	3	7,623	0.04%
2019/05/27	45	126.90	40	127.33	125.50	5	7,481	0.07%
2019/05/24	10	129.10	23	129.98	126.00	-13	7,403	-0.18%
2019/05/23	2	125.75	22	126.20	129.00	-20	7,273	-0.27%
2019/05/22	17	128.59	9	127.33	127.00	8	7,184	0.11%
2019/05/21	12	119.42	4	124.25	126.50	8	6,990	0.11%
2019/05/20	19	118.82	0	0.00	119.00	19	6,858	0.28%
2019/05/17	6	120.08	23	123.59	119.50	-17	6,752	-0.25%
2019/05/16	1	123.00	6	125.17	122.00	-5	6,750	-0.07%
2019/05/15	24	119.35	7	121.57	122.50	17	6,704	0.25%
2019/05/14	6	118.50	1	120.00	120.00	5	6,677	0.07%
2019/05/13	5	117.80	2	116.00	118.00	3	6,673	0.04%
2019/05/10	11	124.77	4	124.75	122.00	7	6,624	0.11%
2019/05/09	10	129.10	2	129.75	130.00	8	6,448	0.12%
2019/05/08	3	133.50	0	0.00	135.50	3	6,383	0.05%
2019/05/07	1	137.00	1	140.50	138.50	0	6,326	0.00%
2019/05/06	3	136.33	0	0.00	135.50	3	6,261	0.05%
2019/05/03	6	142.25	6	140.92	140.50	0	6,235	0.00%
2019/05/02	4	139.13	10	141.00	142.00	-6	6,146	-0.10%
2019/04/30	3	136.17	6	137.17	137.50	-3	5,999	-0.05%
2019/04/29	6	128.83	0	0.00	129.00	6	5,790	0.10%
2019/04/26	10	129.50	0	0.00	133.00	10	5,694	0.18%
2019/04/25	12	128.92	23	130.70	132.00	-11	5,743	-0.19%
2019/04/24	9	136.67	6	136.83	135.50	3	5,787	0.05%
2019/04/23	6	134.75	2	134.75	133.00	4	5,782	0.07%
2019/04/22	0	0.00	6	148.50	146.50	-6	5,788	-0.10%
2019/04/19	15	157.20	13	155.35	152.00	2	6,021	0.03%
2019/04/18	3	153.50	2	154.50	154.00	1	6,015	0.02%
2019/04/17	10	150.90	12	152.79	151.00	-2	5,960	-0.03%
2019/04/16	4	144.88	5	145.00	144.50	-1	5,900	-0.02%
2019/04/15	4	137.00	7	139.57	145.50	-3	5,854	-0.05%
2019/04/12	4	135.63	4	133.38	132.50	0	5,685	0.00%
2019/04/11	4	131.88	2	132.75	132.50	2	5,646	0.04%
2019/04/10	4	134.00	3	140.00	132.50	1	5,636	0.02%
2019/04/09	3	141.00	0	0.00	141.00	3	5,546	0.05%
2019/04/08	4	142.38	9	141.94	140.00	-5	5,565	-0.09%
2019/04/03	2	138.75	5	137.00	134.00	-3	5,473	-0.05%
2019/04/02	3	132.67	4	135.13	133.00	-1	5,568	-0.02%
2019/04/01	0	0.00	3	129.33	130.00	-3	5,604	-0.05%
2019/03/29	2	121.75	0	0.00	124.50	2	5,569	0.04%
2019/03/26	2	127.75	0	0.00	128.00	2	5,626	0.04%
2019/03/25	5	124.10	0	0.00	126.50	5	5,644	0.09%
2019/03/21	1	131.00	2	128.50	131.00	-1	5,653	-0.02%
2019/03/20	4	129.00	9	128.61	130.00	-5	5,634	-0.09%
2019/03/19	6	129.50	6	129.08	125.50	0	5,605	0.00%
2019/03/18	4	121.63	15	120.70	120.00	-11	5,529	-0.20%
2019/03/15	3	120.83	13	121.77	122.00	-10	5,472	-0.18%
2019/03/14	2	119.00	3	117.67	116.50	-1	5,369	-0.02%
2019/03/13	1	116.00	3	115.33	117.00	-2	5,378	-0.04%
2019/03/12	2	119.00	2	119.00	119.00	0	5,301	0.00%
2019/03/11	5	115.00	0	0.00	117.00	5	5,286	0.09%
2019/03/08	13	114.96	7	114.43	114.00	6	5,304	0.11%
2019/03/07	17	115.03	4	116.25	112.50	13	5,166	0.25%
2019/03/06	7	124.00	3	126.33	125.00	4	5,039	0.08%
2019/03/04	1	115.00	2	114.00	114.00	-1	4,833	-0.02%
2019/02/27	1	118.00	1	120.00	120.00	0	4,916	0.00%
2019/02/26	0	0.00	1	127.50	123.50	-1	4,922	-0.02%
2019/02/22	0	0.00	1	126.00	124.00	-1	4,981	-0.02%
2019/02/20	1	120.00	2	122.50	120.50	-1	5,055	-0.02%
2019/02/18	1	118.50	1	118.50	122.00	0	5,350	0.00%
2019/02/15	14	123.57	7	124.29	119.50	7	5,358	0.13%
2019/02/14	8	131.56	6	129.67	128.00	2	5,272	0.04%
2019/02/13	1	138.50	6	138.33	137.00	-5	5,180	-0.10%
2019/02/12	10	136.15	12	137.38	140.00	-2	5,117	-0.04%
2019/02/11	1	128.00	7.1	130.40	133.50	-6.1	5,046	-0.12%
2019/01/30	1	119.50	0	0.00	121.50	1	5,011	0.02%
2019/01/29	1	120.00	0	0.00	117.50	1	5,040	0.02%
2019/01/28	0	0.00	1	122.00	123.50	-1	5,086	-0.02%
2019/01/25	1	121.50	5.1	120.47	120.00	-4.1	5,125	-0.08%
2019/01/22	0	0.00	1	111.50	109.50	-1	5,200	-0.02%
2019/01/21	10	114.50	0	0.00	111.50	10	5,191	0.19%
2019/01/18	0	0.00	12	115.13	115.00	-12	5,178	-0.23%
2019/01/17	9	116.06	5	115.60	115.50	4	5,171	0.08%
2019/01/16	10	117.90	2	117.75	118.00	8	5,042	0.16%
2019/01/15	10	121.95	8	121.00	124.00	2	4,860	0.04%
2019/01/14	17	121.29	16	121.66	121.50	1	4,675	0.02%
2019/01/11	8	117.13	12	116.67	122.50	-4	4,468	-0.09%
2019/01/10	7	112.64	7	112.00	111.50	0	4,187	0.00%
2019/01/09	2	108.75	6	111.67	115.00	-4	4,011	-0.10%
2019/01/08	3	104.17	22	108.25	108.50	-19	3,857	-0.49%
2019/01/07	5	99.90	21	100.09	100.50	-16	3,620	-0.44%
2019/01/04	4	96.53	3	97.50	97.90	1	3,556	0.03%
2019/01/03	0	0.00	1	99.00	98.50	-1	3,532	-0.03%
2019/01/02	5	98.04	6	97.90	97.90	-1	3,507	-0.03%
2018/12/28	7	95.96	6	96.78	97.90	1	3,463	0.03%
2018/12/27	5	93.88	4	94.05	95.30	1	3,423	0.03%
2018/12/26	5	93.08	4	95.53	91.80	1	3,355	0.03%
2018/12/25	11	99.07	9	98.19	95.90	2	3,296	0.06%
2018/12/24	2	95.40	8.1	96.80	99.10	-6.1	3,239	-0.19%
2018/12/21	1	92.80	8	92.64	93.30	-7	3,095	-0.23%
2018/12/20	2	90.45	12	90.41	89.80	-10	3,007	-0.33%
2018/12/19	2	91.20	3	92.13	91.20	-1	2,965	-0.03%
2018/12/18	2	92.40	13	92.42	93.00	-11	2,915	-0.38%
2018/12/17	12	93.02	20	92.36	92.50	-8	2,849	-0.28%
2018/12/14	2	88.90	1	88.30	89.20	1	2,733	0.04%
2018/12/13	2	90.00	1	90.00	88.60	1	2,698	0.04%
2018/12/12	1	87.20	3	88.97	90.00	-2	2,640	-0.08%
2018/12/11	0	0.00	16	87.48	86.80	-16	2,536	-0.63%
2018/12/10	1	82.90	0	0.00	83.10	1	2,414	0.04%
2018/12/07	1	82.70	34	82.76	82.40	-33	2,408	-1.37%
2018/12/06	0	0.00	1	79.30	80.40	-1	2,398	-0.04%
2018/12/05	0	0.00	5	82.54	83.10	-5	2,374	-0.21%
2018/12/04	6	81.37	9	81.93	82.50	-3	2,335	-0.13%
2018/12/03	7	80.99	3	80.50	80.90	4	2,280	0.18%
2018/11/30	1	76.80	0	0.00	76.90	1	2,210	0.05%
2018/11/29	2	77.35	0	0.00	75.50	2	2,204	0.09%
2018/11/28	0	0.00	5	76.90	77.40	-5	2,176	-0.23%
2018/11/27	5	77.40	4	75.33	77.50	1	2,157	0.05%
2018/11/26	1	77.70	5	75.66	75.70	-4	2,126	-0.19%
2018/11/22	0	0.00	4	75.15	75.00	-4	2,031	-0.20%
2018/11/21	4	74.95	4	74.75	75.00	0	1,991	0.00%
2018/11/20	6	75.42	5	74.18	74.10	1	1,956	0.05%
2018/11/19	1	75.10	2	75.95	76.80	-1	1,927	-0.05%
2018/11/16	6	75.00	13	75.18	76.50	-7	1,897	-0.37%
2018/11/15	0	0.00	9	70.60	70.60	-9	1,680	-0.54%
2018/11/14	6	64.33	1	64.50	64.20	5	1,598	0.31%
2018/11/13	1	63.40	7	62.41	65.50	-6	1,584	-0.38%
2018/11/09	2	64.30	2	63.70	64.50	0	1,561	0.00%
2018/11/08	2	67.20	0	0.00	65.30	2	1,558	0.13%
2018/11/07	2	64.60	2	64.90	66.00	0	1,517	0.00%
2018/11/06	11	64.18	1	63.90	63.50	10	1,508	0.66%
2018/11/05	0	0.00	22	63.82	65.30	-22	1,455	-1.51%
2018/11/02	9	60.48	8	61.99	62.90	1	1,374	0.07%
2018/11/01	0	0.00	5	61.86	60.30	-5	1,324	-0.38%
2018/10/31	2	59.70	6	59.63	60.10	-4	1,269	-0.32%
2018/10/30	0	0.00	1	54.90	55.20	-1	1,198	-0.08%
2018/10/24	0	0.00	1	54.20	53.20	-1	1,165	-0.09%
2018/10/18	2	52.70	2	52.50	52.50	0	1,137	0.00%
2018/10/15	2	48.65	0	0.00	48.15	2	1,131	0.18%
2018/10/11	5	45.97	1	46.00	45.75	4	1,127	0.35%
2018/10/09	5	51.84	0	0.00	50.80	5	1,105	0.45%
2018/10/08	3	55.20	1	54.50	54.40	2	1,098	0.18%
2018/10/05	1	54.90	2	55.40	55.40	-1	1,098	-0.09%
2018/10/04	1	58.10	3	56.83	57.00	-2	1,086	-0.18%
2018/10/03	1	56.70	1	56.20	56.90	0	1,067	0.00%
2018/10/02	9	58.31	12	58.11	58.30	-3	1,039	-0.29%
2018/10/01	0	0.00	16	51.09	55.50	-16	909	-1.76%
2018/09/25	2	48.20	0	0.00	48.00	2	872	0.23%
2018/09/13	10	48.79	0	0.00	47.00	10	860	1.16%
2018/09/11	1	52.20	0	0.00	52.20	1	811	0.12%
2018/09/06	0	0.00	2	63.40	62.60	-2	766	-0.26%
2018/08/28	1	62.00	0	0.00	62.10	1	875	0.11%
2018/08/27	1	62.40	0	0.00	62.40	1	896	0.11%
2018/08/20	1	61.30	0	0.00	61.40	1	865	0.12%
2018/08/14	2	64.05	1	63.90	64.50	1	799	0.13%
2018/08/13	2	63.10	1	66.50	63.40	1	796	0.13%
2018/08/10	0	0.00	1	70.80	70.00	-1	766	-0.13%
2018/07/31	0	0.00	1	72.80	72.90	-1	809	-0.12%
2018/07/25	1	72.10	1	71.30	71.30	0	820	0.00%
2018/07/17	2	74.40	0	0.00	73.80	2	882	0.23%
2018/07/16	1	74.50	0	0.00	74.70	1	875	0.11%
2018/07/12	0	0.00	1	72.40	73.50	-1	861	-0.12%
2018/06/26	0	0.00	1	70.00	70.10	-1	937	-0.11%
2018/06/15	0	0.00	10	71.70	71.80	-10	1,024	-0.98%
2018/06/07	8	76.16	8	75.70	73.80	0	1,183	0.00%
2018/06/04	1	71.60	0	0.00	71.00	1	1,178	0.08%
2018/05/22	2	68.30	0	0.00	68.00	2	1,757	0.11%
2018/05/21	0	0.00	1	68.50	69.30	-1	1,859	-0.05%
2018/05/18	0	0.00	1	66.70	68.00	-1	1,885	-0.05%
2018/05/08	2	64.90	0	0.00	65.00	2	2,279	0.09%
2018/04/27	1	62.50	0	0.00	63.00	1	2,894	0.03%
2018/04/26	0	0.00	2	65.30	65.20	-2	2,902	-0.07%
2018/04/25	1	67.40	0	0.00	68.50	1	2,897	0.03%
2018/04/24	11	67.15	4	66.30	66.20	7	2,943	0.24%
2018/04/23	1	70.00	0	0.00	69.80	1	2,926	0.03%
2018/04/19	1	73.20	0	0.00	73.50	1	2,937	0.03%
2018/04/12	0	0.00	1	75.00	74.60	-1	3,029	-0.03%
2018/04/10	0	0.00	4	73.60	73.30	-4	3,118	-0.13%
2018/04/09	0	0.00	1	73.00	72.60	-1	3,122	-0.03%
2018/04/03	1	74.20	8	73.20	73.90	-7	3,117	-0.22%
2018/04/02	1	75.00	0	0.00	75.20	1	3,110	0.03%
2018/03/30	2	74.60	2	74.70	74.20	0	3,112	0.00%
2018/03/29	0	0.00	20	76.20	76.40	-20	3,104	-0.64%
2018/03/28	1	76.50	0	0.00	76.50	1	3,096	0.03%
2018/03/27	1	76.50	0	0.00	77.00	1	3,092	0.03%
2018/03/26	3	76.63	0	0.00	76.60	3	3,103	0.10%
2018/03/23	5	78.50	0	0.00	78.60	5	3,085	0.16%
2018/03/21	0	0.00	2	80.50	80.50	-2	3,060	-0.07%
2018/03/20	19	80.30	1	80.50	80.80	18	3,049	0.59%
2018/03/19	6	81.92	3	81.80	81.80	3	3,042	0.10%
2018/03/16	6	80.07	5	80.36	81.10	1	3,012	0.03%
2018/03/15	3	78.10	0	0.00	77.80	3	2,959	0.10%
2018/03/14	5	78.26	0	0.00	78.10	5	2,953	0.17%
2018/03/13	3	80.57	0	0.00	80.40	3	2,881	0.10%
2018/03/12	1	79.80	5	80.00	80.00	-4	2,881	-0.14%
2018/03/09	3	79.30	11	79.44	79.90	-8	2,869	-0.28%
2018/03/08	5	80.50	0	0.00	80.70	5	2,816	0.18%
2018/03/07	6	81.83	4	81.20	80.50	2	2,775	0.07%
2018/03/06	5	84.40	1	85.00	83.10	4	2,740	0.15%
2018/03/05	1	83.00	1	82.70	82.50	0	2,704	0.00%
2018/03/02	2	82.75	0	0.00	83.20	2	2,685	0.07%
2018/03/01	4	83.78	2	85.20	84.30	2	2,662	0.08%
2018/02/27	14	83.98	5	84.24	83.60	9	2,631	0.34%
2018/02/26	16	84.19	1	85.00	85.10	15	2,579	0.58%
2018/02/23	13	88.35	11	90.50	86.30	2	2,473	0.08%
2018/02/22	0	0.00	1	92.00	91.30	-1	2,288	-0.04%
2018/02/21	6	89.28	18	91.46	91.80	-12	2,250	-0.53%
2018/02/12	1	87.30	0	0.00	86.00	1	2,149	0.05%
2018/02/09	3	86.27	4	85.78	86.80	-1	2,134	-0.05%
2018/02/08	8	86.61	7	86.37	87.00	1	2,098	0.05%
2018/02/07	3	87.67	2	86.05	85.50	1	2,067	0.05%
2018/02/06	9	83.48	13	83.82	82.70	-4	2,019	-0.20%
2018/02/02	7	89.86	2	89.95	89.90	5	1,941	0.26%
2018/02/01	0	0.00	5	91.20	91.20	-5	1,917	-0.26%
2018/01/31	5	88.10	11	88.91	92.40	-6	1,860	-0.32%
2018/01/30	2	89.60	2	90.10	88.80	0	1,762	0.00%
2018/01/29	15	90.45	5	90.74	91.00	10	1,746	0.57%
2018/01/26	16	89.78	11	89.77	89.00	5	1,681	0.30%
2018/01/25	5	87.88	15	88.45	87.70	-10	1,540	-0.65%
2018/01/24	7	85.61	12	85.91	85.10	-5	1,383	-0.36%
2018/01/23	3	84.70	9	84.00	84.40	-6	1,327	-0.45%
2018/01/18	1	80.60	3	81.10	80.70	-2	1,259	-0.16%
2018/01/16	0	0.00	1	79.00	78.70	-1	1,218	-0.08%
2018/01/12	2	78.90	0	0.00	78.70	2	1,220	0.16%
2018/01/11	6	80.57	4	80.78	80.20	2	1,213	0.16%
2018/01/10	19	80.47	2	80.30	79.70	17	1,205	1.41%
2018/01/09	11	79.77	4	81.10	80.20	7	1,192	0.59%
2018/01/08	21	80.15	3	81.13	80.00	18	1,175	1.53%
2018/01/05	0	0.00	3	79.60	80.80	-3	1,143	-0.26%
2018/01/04	1	75.80	5	77.56	78.50	-4	1,089	-0.37%
2018/01/03	0	0.00	3	75.03	74.80	-3	1,090	-0.28%
2018/01/02	0	0.00	8	73.61	72.70	-8	1,108	-0.72%

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－14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－14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

富邦-陽明券商分點個股進出
富邦-陽明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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析