雙鴻 (3324)-富邦-建國券商分點個股進出

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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	59.1	700.76	23.7	700.81	694.00	35.4	4,854	0.73%
2024/11/19	11.1	675.83	21.3	679.28	689.00	-10.2	4,798	-0.21%
2024/11/18	12.9	654.90	8.1	655.44	648.00	4.8	4,763	0.10%
2024/11/15	21	683.09	10.1	681.24	663.00	10.9	4,776	0.23%
2024/11/14	26.5	681.87	49.9	687.79	700.00	-23.4	4,756	-0.49%
2024/11/13	10.1	642.01	10.1	644.75	637.00	0	4,653	0.00%
2024/11/12	11.8	644.52	5.1	646.91	635.00	6.7	4,717	0.14%
2024/11/11	14.5	671.07	8.3	668.82	665.00	6.3	4,864	0.13%
2024/11/08	11	668.45	39.3	676.15	681.00	-28.3	4,870	-0.58%
2024/11/07	20.4	659.55	12.1	659.17	650.00	8.3	4,843	0.17%
2024/11/06	26.5	646.90	31.4	653.17	660.00	-4.9	4,853	-0.10%
2024/11/05	14.2	613.55	17.6	615.81	636.00	-3.4	4,821	-0.07%
2024/11/04	21.1	596.37	8.1	598.49	600.00	13	4,916	0.27%
2024/11/01	31.4	621.04	5.6	620.16	613.00	25.8	4,876	0.53%
2024/10/30	8.1	665.18	8.1	669.39	670.00	0	4,844	0.00%
2024/10/29	8.4	657.21	5.4	656.09	652.00	3	4,877	0.06%
2024/10/28	15.5	677.26	4.1	673.26	672.00	11.4	4,898	0.23%
2024/10/25	6.1	690.02	4.5	687.68	695.00	1.6	4,934	0.03%
2024/10/24	21.7	698.15	9.6	700.54	692.00	12.2	4,991	0.24%
2024/10/23	5.5	723.48	5.8	726.15	722.00	-0.3	4,997	-0.01%
2024/10/22	6.4	725.23	5.1	730.03	723.00	1.3	5,069	0.03%
2024/10/21	2.1	743.34	1.1	743.98	737.00	1	5,165	0.02%
2024/10/18	5.3	748.86	7.5	746.73	740.00	-2.2	5,198	-0.04%
2024/10/17	6.4	734.76	10	736.79	735.00	-3.6	5,187	-0.07%
2024/10/16	7.3	737.27	2.1	735.82	739.00	5.2	5,224	0.10%
2024/10/15	4.2	741.74	15.6	743.15	751.00	-11.4	5,279	-0.22%
2024/10/14	10.6	731.03	4.6	737.67	732.00	6	5,250	0.11%
2024/10/11	3.6	727.77	14.8	730.13	732.00	-11.2	5,308	-0.21%
2024/10/09	11.8	711.35	3	714.23	703.00	8.8	5,354	0.16%
2024/10/08	8.5	722.88	15.4	725.08	728.00	-7	5,356	-0.13%
2024/10/07	2.1	712.05	6.7	712.08	709.00	-4.6	5,429	-0.08%
2024/10/04	15.2	701.97	9.6	703.15	706.00	5.6	5,468	0.10%
2024/10/01	16.2	679.66	23.4	684.84	691.00	-7.2	5,484	-0.13%
2024/09/30	10.8	677.02	7.7	680.84	672.00	3	5,505	0.06%
2024/09/27	19.8	701.30	16.9	698.46	693.00	2.9	5,579	0.05%
2024/09/26	7.7	689.18	148.6	704.15	707.00	-140.9	5,499	-2.56%	大賣/鉅額交易
2024/09/25	9.4	644.89	20.5	648.54	646.00	-11.1	5,421	-0.20%
2024/09/24	8.1	640.77	6.1	636.66	639.00	2.1	5,444	0.04%
2024/09/23	9.4	643.59	10.5	646.22	638.00	-1	5,496	-0.02%
2024/09/20	9.6	642.77	7.8	635.93	634.00	1.8	5,552	0.03%
2024/09/19	7.1	623.17	19.5	624.06	634.00	-12.4	5,542	-0.22%
2024/09/18	11.3	609.19	10.3	611.07	601.00	1	5,526	0.02%
2024/09/16	8.1	609.20	5	609.00	611.00	3.1	5,561	0.06%
2024/09/13	6.4	613.41	14.3	613.90	615.00	-8	5,633	-0.14%
2024/09/12	11	620.18	50	608.14	621.00	-39	5,678	-0.69%
2024/09/11	17.2	569.67	12.2	569.31	570.00	5	5,674	0.09%
2024/09/10	16.1	570.29	3.3	576.90	559.00	12.8	5,709	0.22%
2024/09/09	12.4	563.96	22.2	573.82	594.00	-9.8	5,750	-0.17%
2024/09/06	18.4	570.59	3.1	566.36	565.00	15.2	5,791	0.26%
2024/09/05	6.4	568.02	13.4	571.91	578.00	-7.1	5,883	-0.12%
2024/09/04	45	560.82	20.8	557.09	550.00	24.3	5,953	0.41%
2024/09/03	3.1	604.51	6.2	600.99	600.00	-3.1	6,073	-0.05%
2024/09/02	11.4	605.32	10	608.48	598.00	1.3	6,156	0.02%
2024/08/30	4.2	620.45	3.2	623.14	615.00	1.1	6,208	0.02%
2024/08/29	14.5	616.49	11	616.74	615.00	3.5	6,225	0.06%
2024/08/28	9.8	632.87	5.5	635.77	636.00	4.3	6,243	0.07%
2024/08/27	4.3	631.86	8.4	631.83	639.00	-4	6,307	-0.06%
2024/08/26	22.1	639.75	16.2	650.71	628.00	5.9	6,336	0.09%
2024/08/23	6.2	614.49	7.3	616.78	628.00	-1	6,390	-0.02%
2024/08/22	11.2	623.76	8.7	625.50	618.00	2.5	6,449	0.04%
2024/08/21	2.5	624.81	3.1	625.06	625.00	-0.6	6,531	-0.01%
2024/08/20	3.3	624.15	5.4	625.28	624.00	-2.1	6,578	-0.03%
2024/08/19	7.3	615.02	6.3	618.26	621.00	1	6,724	0.02%
2024/08/16	9.3	619.67	7	617.07	617.00	2.4	6,701	0.04%
2024/08/15	18.4	606.91	8.3	608.63	600.00	10.2	6,676	0.15%
2024/08/14	7	600.71	24.4	599.65	603.00	-17.4	6,741	-0.26%
2024/08/13	33.9	600.73	18.2	591.73	585.00	15.6	6,770	0.23%
2024/08/12	4.1	570.21	12.7	576.76	585.00	-8.7	6,694	-0.13%
2024/08/09	17.7	542.92	18.9	540.87	532.00	-1.2	6,697	-0.02%
2024/08/08	23	513.74	11.8	518.94	510.00	11.3	6,655	0.17%
2024/08/07	19.4	532.40	15.7	539.96	545.00	3.7	6,650	0.06%
2024/08/06	25.4	511.73	16.9	507.67	514.00	8.5	6,627	0.13%
2024/08/05	7.3	546.27	11.1	548.07	542.00	-3.7	6,587	-0.06%
2024/08/02	41.4	608.12	29.8	608.61	602.00	11.6	6,569	0.18%
2024/08/01	143.4	679.15	16.1	669.26	668.00	127.3	6,528	1.95%	大買/鉅額交易
2024/07/31	10.6	679.89	14.2	679.72	670.00	-3.6	6,541	-0.06%
2024/07/30	12.3	664.73	19.2	665.86	671.00	-6.9	6,591	-0.10%
2024/07/29	22.7	686.97	45.5	663.19	657.00	-22.8	6,637	-0.34%
2024/07/26	25.7	724.10	12.5	715.61	708.00	13.2	6,661	0.20%
2024/07/23	12.3	743.92	24	752.48	760.00	-11.8	6,739	-0.17%
2024/07/22	30.2	729.27	15.6	722.07	705.00	14.6	6,890	0.21%
2024/07/19	14.2	762.51	23.5	759.22	755.00	-9.3	6,900	-0.13%
2024/07/18	8.6	741.69	9.1	743.12	753.00	-0.5	6,918	-0.01%
2024/07/17	12.3	747.01	7	745.86	752.00	5.3	6,981	0.08%
2024/07/16	43.3	750.86	26.1	740.52	738.00	17.2	7,063	0.24%
2024/07/15	12.5	770.39	10.1	772.37	774.00	2.3	7,096	0.03%
2024/07/12	31.4	771.45	15.1	773.59	763.00	16.4	7,184	0.23%
2024/07/11	47.3	818.34	17.4	820.51	796.00	29.9	7,189	0.42%
2024/07/10	17.3	835.46	18.8	842.90	844.00	-1.5	7,213	-0.02%
2024/07/09	29.8	827.72	20.1	826.19	825.00	9.7	7,311	0.13%
2024/07/08	16.6	853.45	10.4	850.45	841.00	6.2	7,307	0.08%
2024/07/05	11.1	877.28	15.1	884.33	890.00	-4	7,464	-0.05%
2024/07/04	7.1	866.37	9.5	870.86	875.00	-2.5	7,538	-0.03%
2024/07/03	28.2	867.46	22.2	871.11	861.00	6	7,645	0.08%
2024/07/02	5.1	828.57	80.9	838.35	840.00	-75.9	7,662	-0.99%
2024/07/01	15	822.83	16.5	829.28	815.00	-1.5	7,749	-0.02%
2024/06/28	84.5	798.58	14.9	801.68	807.00	69.6	7,852	0.89%
2024/06/27	15.4	787.73	12.4	791.35	777.00	3	7,908	0.04%
2024/06/26	16.2	787.74	37.9	785.79	792.00	-21.7	7,976	-0.27%
2024/06/25	29.9	748.05	10.1	750.35	753.00	19.9	8,010	0.25%
2024/06/24	6.1	762.70	14.1	756.46	770.00	-8	8,034	-0.10%
2024/06/21	22.6	763.30	16.2	768.26	763.00	6.4	8,126	0.08%
2024/06/20	9.9	784.63	28.3	787.56	792.00	-18.4	8,122	-0.23%
2024/06/19	8.3	759.05	13.2	762.66	759.00	-4.9	8,169	-0.06%
2024/06/18	22.1	744.89	15.4	746.77	747.00	6.7	8,220	0.08%
2024/06/17	27.1	779.65	17	783.46	766.00	10.1	8,266	0.12%
2024/06/14	37.6	797.02	32.9	800.43	799.00	4.8	8,363	0.06%
2024/06/13	23.8	790.42	20.3	791.62	788.00	3.5	8,434	0.04%
2024/06/12	21.4	766.25	18.5	771.52	778.00	2.8	8,613	0.03%
2024/06/11	14.3	777.57	51.6	771.28	786.00	-37.3	8,788	-0.42%
2024/06/07	44.7	761.12	17.3	770.06	731.00	27.4	8,962	0.31%
2024/06/06	25.9	805.24	24.6	813.40	795.00	1.3	9,019	0.01%
2024/06/05	36.4	812.14	5.1	810.44	807.00	31.2	9,038	0.35%
2024/06/04	18.3	857.35	16.3	865.26	846.00	2	9,167	0.02%
2024/06/03	18.7	877.88	20.3	880.52	865.00	-1.7	9,482	-0.02%
2024/05/31	20.8	900.12	12.2	896.39	886.00	8.6	9,607	0.09%
2024/05/30	102.2	938.91	57.1	930.70	926.00	45.1	9,616	0.47%	大買/
2024/05/29	17	946.62	15.7	944.70	955.00	1.4	9,697	0.01%
2024/05/28	21.5	903.23	35	904.86	904.00	-13.5	9,766	-0.14%
2024/05/27	94.4	885.92	99.9	896.05	901.00	-5.5	9,887	-0.06%
2024/05/24	16	842.01	16.1	846.91	854.00	0	9,924	0.00%
2024/05/23	39.2	844.82	45	835.90	834.00	-5.8	9,904	-0.06%
2024/05/22	16.3	806.52	14	809.00	806.00	2.2	9,823	0.02%
2024/05/21	20.5	801.63	17.2	803.47	811.00	3.3	9,962	0.03%
2024/05/20	25.1	831.16	3.3	842.48	802.00	21.8	9,963	0.22%
2024/05/17	17.3	860.12	11.4	862.42	860.00	5.9	9,892	0.06%
2024/05/16	9.4	845.53	49.6	837.13	850.00	-40.2	9,829	-0.41%
2024/05/15	31	802.45	21.4	802.56	795.00	9.7	9,859	0.10%
2024/05/14	16.3	791.63	9.5	794.74	797.00	6.8	9,963	0.07%
2024/05/13	23.3	804.81	11.1	816.03	801.00	12.2	10,083	0.12%
2024/05/10	31.3	825.85	15	826.20	810.00	16.3	10,189	0.16%
2024/05/09	31.1	836.80	28.2	846.57	848.00	2.8	10,275	0.03%
2024/05/08	10.2	830.56	42.2	828.89	831.00	-32	10,232	-0.31%
2024/05/07	11	808.64	16.3	813.99	830.00	-5.3	10,524	-0.05%
2024/05/06	22.1	824.53	14.9	820.13	800.00	7.2	10,558	0.07%
2024/05/03	20	821.20	88.1	816.60	817.00	-68.1	10,521	-0.65%
2024/05/02	15	795.98	25.5	808.12	821.00	-10.5	10,490	-0.10%
2024/04/30	41.2	812.75	28.1	808.99	800.00	13.1	10,411	0.13%
2024/04/29	159.4	818.19	88.2	811.59	796.00	71.2	10,405	0.68%	大買/
2024/04/26	353.1	843.94	338.1	844.68	826.00	14.9	10,556	0.14%	大買/大賣/
2024/04/25	34.6	786.69	51.5	788.29	770.00	-17	10,404	-0.16%
2024/04/24	12.2	756.51	31.1	757.14	771.00	-18.9	10,317	-0.18%
2024/04/23	33.3	710.18	32.4	709.99	701.00	0.9	10,331	0.01%
2024/04/22	47.5	737.51	38.4	732.63	700.00	9.1	10,242	0.09%
2024/04/19	30.2	774.78	25.1	774.02	777.00	5	10,115	0.05%
2024/04/18	43.2	809.88	41.7	807.67	803.00	1.5	10,016	0.01%
2024/04/17	23.4	776.19	25.7	780.80	799.00	-2.3	9,910	-0.02%
2024/04/16	33.4	737.65	30	739.26	740.00	3.4	9,805	0.03%
2024/04/15	43.1	785.76	48.2	791.70	776.00	-5.2	9,696	-0.05%
2024/04/12	40.4	772.97	48.1	772.81	772.00	-7.7	9,555	-0.08%
2024/04/11	89	781.40	39.8	769.95	757.00	49.1	9,445	0.52%
2024/04/10	50.7	836.82	52.1	839.18	809.00	-1.4	9,247	-0.02%
2024/04/09	24.3	847.13	22.6	853.90	865.00	1.7	9,125	0.02%
2024/04/08	24.4	829.90	26.2	834.78	860.00	-1.7	9,015	-0.02%
2024/04/03	52.5	762.33	101.3	760.13	796.00	-48.8	8,955	-0.54%	大賣/
2024/04/02	207.3	728.85	163.9	736.67	730.00	43.4	8,798	0.49%	大買/大賣/
2024/04/01	19	699.43	103.8	710.74	723.00	-84.8	8,657	-0.98%	大賣/
2024/03/29	20.3	678.88	123	687.12	689.00	-102.7	8,521	-1.21%	大賣/鉅額交易
2024/03/28	37.5	663.41	282.3	658.62	659.00	-244.9	8,401	-2.91%	大賣/鉅額交易
2024/03/27	191	669.94	42.2	668.66	680.00	148.8	8,334	1.79%	大買/鉅額交易
2024/03/26	209.2	678.91	183.2	665.63	666.00	26	8,257	0.32%	大買/大賣/
2024/03/25	25.3	711.24	25	711.35	698.00	0.3	8,150	0.00%
2024/03/22	38.1	709.23	108.2	704.69	702.00	-70.1	8,129	-0.86%	大賣/
2024/03/21	12.3	695.55	26.3	704.28	696.00	-14	8,034	-0.17%
2024/03/20	10.3	684.24	16.4	676.05	667.00	-6.1	7,922	-0.08%
2024/03/19	48.3	699.11	25.5	699.11	655.00	22.8	7,808	0.29%
2024/03/18	27.2	703.57	122.4	719.23	724.00	-95.2	7,651	-1.24%	大賣/
2024/03/15	59.1	683.34	68.2	684.52	670.00	-9.1	7,494	-0.12%
2024/03/14	323.5	638.29	45.5	639.60	662.00	278	7,251	3.83%	大買/鉅額交易
2024/03/13	224.4	700.81	37.1	697.02	677.00	187.3	6,979	2.68%	大買/鉅額交易
2024/03/12	29	670.66	35.4	669.63	690.00	-6.4	6,704	-0.10%
2024/03/11	5.1	612.89	278.7	612.82	628.00	-273.7	6,504	-4.21%	大賣/鉅額交易
2024/03/08	139.4	589.18	58	582.56	571.00	81.5	6,374	1.28%	大買/
2024/03/07	218.8	600.95	27.2	602.90	591.00	191.7	6,179	3.10%	大買/鉅額交易
2024/03/06	27.1	604.24	235.2	625.27	628.00	-208	5,830	-3.57%	大賣/鉅額交易
2024/03/05	65.2	571.92	25.1	577.85	571.00	40.1	5,655	0.71%
2024/03/04	187.2	571.38	28.2	573.46	572.00	159.1	5,561	2.86%	大買/鉅額交易
2024/03/01	35.5	553.31	30.4	552.97	559.00	5.1	5,465	0.09%
2024/02/29	22.2	520.94	27.5	520.07	534.00	-5.2	5,314	-0.10%
2024/02/27	37.1	477.36	146.6	486.77	496.00	-109.4	5,161	-2.12%	大賣/鉅額交易
2024/02/26	6	452.75	11	462.32	470.00	-5	5,072	-0.10%
2024/02/23	128.3	469.29	25.2	466.74	457.50	103.1	5,054	2.04%	大買/鉅額交易
2024/02/22	37.2	462.64	38.4	466.72	467.00	-1.2	5,050	-0.02%
2024/02/21	102.2	439.93	157.1	452.23	445.00	-54.9	5,032	-1.09%	大買/大賣/
2024/02/20	42.4	435.40	18.2	443.31	447.50	24.2	5,035	0.48%
2024/02/19	7	445.14	8	446.31	441.50	-1	5,163	-0.02%
2024/02/16	21.4	455.14	300.1	458.64	447.00	-278.7	5,231	-5.33%	大賣/鉅額交易
2024/02/15	470.1	459.45	175.3	453.77	469.00	294.8	5,141	5.73%	大買/大賣/鉅額交易
2024/02/05	49	428.78	29.1	427.66	426.50	20	5,021	0.40%
2024/02/02	18.3	409.27	69.4	416.36	425.00	-51.1	4,886	-1.05%
2024/02/01	40.4	386.45	30.2	388.82	386.50	10.2	4,795	0.21%
2024/01/31	20.2	379.43	8.2	379.28	376.50	12	4,829	0.25%
2024/01/30	55.3	393.49	62	393.27	392.50	-6.7	4,771	-0.14%
2024/01/29	5	371.00	18.8	371.76	374.00	-13.8	4,522	-0.31%
2024/01/26	19.4	360.73	10.9	358.57	356.00	8.4	4,441	0.19%
2024/01/25	22.1	372.09	18.2	372.49	370.00	3.9	4,442	0.09%
2024/01/24	9.4	370.79	1.2	372.78	372.00	8.2	4,416	0.19%
2024/01/23	15.5	378.47	12.1	376.57	375.00	3.4	4,437	0.08%
2024/01/22	24.1	369.91	46.1	377.10	386.00	-22	4,404	-0.50%
2024/01/19	5	351.30	7.4	354.70	357.50	-2.4	4,275	-0.06%
2024/01/18	12	343.17	11	346.82	348.00	1	4,251	0.02%
2024/01/17	9	347.22	19	344.17	342.00	-10	4,253	-0.24%
2024/01/16	1	336.00	146.2	337.34	338.50	-145.2	4,244	-3.42%	大賣/鉅額交易
2024/01/15	3.1	332.34	6	335.67	336.00	-3	4,248	-0.07%
2024/01/12	15.3	333.98	10.1	333.72	333.00	5.2	4,300	0.12%
2024/01/11	179	325.71	99.1	332.83	331.50	79.9	4,306	1.85%	大買/
2024/01/10	3.2	319.88	9.1	323.33	321.50	-5.9	4,351	-0.14%
2024/01/09	32.3	323.95	23	320.88	318.50	9.3	4,407	0.21%
2024/01/08	6.2	323.42	5.1	323.35	324.50	1.2	4,429	0.03%
2024/01/05	20.1	329.50	11	326.27	323.00	9.1	4,474	0.20%
2024/01/04	46	333.21	6	332.17	332.00	40	4,496	0.89%
2024/01/03	18.1	341.80	14	340.79	337.50	4.1	4,532	0.09%
2024/01/02	21.2	349.28	6.1	352.70	344.50	15.1	4,576	0.33%
2023/12/29	12	350.42	59.3	354.19	352.50	-47.3	4,609	-1.03%
2023/12/28	5.2	348.94	7.1	350.00	347.00	-1.9	4,574	-0.04%
2023/12/27	10.2	342.58	19.3	349.63	350.50	-9.1	4,624	-0.20%
2023/12/26	3	341.87	0.5	344.13	343.50	2.6	4,687	0.06%
2023/12/25	2.1	344.54	4.2	345.76	346.00	-2.1	4,807	-0.04%
2023/12/22	22	344.82	16.6	344.97	339.00	5.4	4,867	0.11%
2023/12/21	2	340.24	6.5	340.83	343.00	-4.5	4,968	-0.09%
2023/12/20	3	339.33	4.1	342.39	342.50	-1.1	5,036	-0.02%
2023/12/19	9.2	338.99	6	337.83	335.50	3.2	5,124	0.06%
2023/12/18	2	336.25	2.1	341.54	342.50	-0.1	5,184	0.00%
2023/12/15	6.5	335.16	6	333.33	332.50	0.5	5,294	0.01%
2023/12/14	8.2	341.07	4	343.13	339.00	4.2	5,393	0.08%
2023/12/13	6.3	340.31	3	342.00	339.00	3.3	5,518	0.06%
2023/12/12	47.2	339.70	3	341.33	343.00	44.2	5,646	0.78%
2023/12/11	6.6	344.30	4	349.25	343.00	2.6	5,828	0.04%
2023/12/08	12.4	343.22	5	341.30	341.00	7.4	5,891	0.13%
2023/12/07	9.2	346.70	7.1	348.84	346.00	2.1	5,949	0.03%
2023/12/06	9.5	350.79	8.1	350.96	349.00	1.4	6,029	0.02%
2023/12/05	8.1	341.24	13.5	340.69	340.50	-5.4	6,176	-0.09%
2023/12/04	19.8	349.20	0.1	347.50	346.00	19.8	6,284	0.31%
2023/12/01	13.2	358.00	0	0.00	356.50	13.2	6,467	0.20%
2023/11/30	3	362.50	7	364.57	366.00	-4	6,629	-0.06%
2023/11/29	4.2	360.57	3.5	363.39	363.00	0.7	6,739	0.01%
2023/11/28	2	354.25	6.4	358.56	362.00	-4.4	6,763	-0.07%
2023/11/27	11	359.17	6.4	352.02	350.00	4.6	6,769	0.07%
2023/11/24	11.1	371.58	22.1	371.31	370.50	-10.9	6,746	-0.16%
2023/11/22	7.1	378.73	15	381.60	379.50	-8	6,703	-0.12%
2023/11/21	17.1	379.28	27.1	379.85	386.50	-10	6,736	-0.15%
2023/11/20	16	356.44	33.1	365.95	376.00	-17.1	6,861	-0.25%
2023/11/17	8.5	346.91	19	348.11	350.00	-10.5	6,775	-0.16%
2023/11/16	26.4	341.06	33.4	343.21	347.50	-7	6,796	-0.10%
2023/11/15	26.2	340.48	21.3	340.17	333.00	5	6,740	0.07%
2023/11/14	11	332.41	23.2	334.71	336.00	-12.2	6,785	-0.18%
2023/11/13	7.3	329.87	2.1	330.43	331.00	5.2	6,885	0.08%
2023/11/10	7.1	331.14	1.5	328.00	330.00	5.6	6,911	0.08%
2023/11/09	11	332.09	14.4	332.45	334.00	-3.4	6,959	-0.05%
2023/11/08	30	325.07	63.8	328.59	330.00	-33.8	6,941	-0.49%
2023/11/07	11	315.86	5.1	314.95	316.50	5.9	6,835	0.09%
2023/11/06	24.3	306.00	54.4	309.17	313.00	-30.1	6,946	-0.43%
2023/11/03	14	298.43	4	298.37	297.00	10	7,100	0.14%
2023/11/02	14	293.96	15.3	296.27	297.50	-1.3	7,387	-0.02%
2023/11/01	11.1	281.24	10	283.90	283.50	1.1	7,517	0.01%
2023/10/31	22.5	295.38	10.2	285.18	284.50	12.3	7,648	0.16%
2023/10/30	7.1	296.85	9	296.61	297.50	-1.9	7,790	-0.02%
2023/10/27	46	300.45	10.9	299.82	297.00	35.1	7,908	0.44%
2023/10/26	21	309.65	22	309.32	309.00	-1	8,293	-0.01%
2023/10/25	10	311.60	12	315.49	314.00	-2	8,352	-0.02%
2023/10/24	15.1	303.86	24.6	310.51	312.00	-9.5	8,414	-0.11%
2023/10/23	16.2	307.48	6	303.00	300.50	10.2	8,413	0.12%
2023/10/20	10.5	304.95	12.2	308.80	310.00	-1.7	8,668	-0.02%
2023/10/19	4	298.75	5.2	301.64	308.50	-1.2	8,905	-0.01%
2023/10/18	16.4	298.32	7.3	300.11	298.50	9.1	9,100	0.10%
2023/10/17	15.3	314.63	10	311.00	310.50	5.3	9,134	0.06%
2023/10/16	10	312.16	21.2	314.62	320.50	-11.1	9,131	-0.12%
2023/10/13	29.9	321.74	11.1	317.50	317.50	18.9	9,165	0.21%
2023/10/12	0	0.00	15.3	327.96	330.00	-15.3	9,150	-0.17%
2023/10/11	20.4	321.36	17.1	325.08	318.00	3.4	9,180	0.04%
2023/10/06	17	327.71	8.9	326.85	326.00	8.1	9,272	0.09%
2023/10/05	14	328.93	28.6	330.79	331.00	-14.6	9,353	-0.16%
2023/10/04	12	316.34	14.1	318.83	321.00	-2.1	9,347	-0.02%
2023/10/03	18.1	327.33	16.5	324.23	322.50	1.6	9,362	0.02%
2023/10/02	30	329.28	35.3	328.73	330.00	-5.3	9,380	-0.06%
2023/09/28	39	322.40	24.1	318.94	319.00	14.9	9,358	0.16%
2023/09/27	14	316.04	13	317.46	318.00	1	9,285	0.01%
2023/09/26	37	318.58	46.5	318.54	315.50	-9.4	9,325	-0.10%
2023/09/25	20	312.25	11.6	311.90	312.50	8.4	9,206	0.09%
2023/09/22	40.2	307.58	32.3	309.99	310.00	7.9	9,217	0.09%
2023/09/21	27.3	300.57	40.1	301.62	308.50	-12.8	9,109	-0.14%
2023/09/20	30.3	308.06	23.2	307.54	302.50	7	9,014	0.08%
2023/09/19	34.1	312.39	32.1	312.46	309.00	2	8,987	0.02%
2023/09/18	30.7	324.47	12.2	319.32	311.00	18.5	8,904	0.21%
2023/09/15	27	342.17	39.8	340.11	344.00	-12.8	8,798	-0.15%
2023/09/14	33	328.95	45	333.91	343.00	-12	8,747	-0.14%
2023/09/13	20.1	309.60	17.1	313.19	317.50	3	8,606	0.03%
2023/09/12	25.6	315.48	18	312.78	309.50	7.6	8,622	0.09%
2023/09/11	20.1	317.88	17	318.78	314.00	3.1	8,627	0.04%
2023/09/08	16.3	334.10	11.3	335.15	326.50	5.1	8,549	0.06%
2023/09/07	23.1	333.28	32.6	335.63	340.00	-9.5	8,477	-0.11%
2023/09/06	26.2	325.04	37.5	327.18	336.00	-11.3	8,392	-0.13%
2023/09/05	20.1	315.32	32.3	315.47	320.00	-12.2	8,294	-0.15%
2023/09/04	14	298.86	41.8	302.29	306.00	-27.8	8,180	-0.34%
2023/09/01	7	283.07	5.5	287.06	287.00	1.6	8,142	0.02%
2023/08/31	13.3	280.34	12.3	284.50	286.00	1	8,224	0.01%
2023/08/30	22	287.16	18.3	284.64	283.50	3.7	8,329	0.04%
2023/08/29	8.6	286.39	9	284.58	285.00	-0.4	8,547	0.00%
2023/08/28	9.4	286.09	7.1	286.90	286.50	2.3	8,552	0.03%
2023/08/25	21.8	298.90	10	296.00	294.50	11.8	8,532	0.14%
2023/08/24	20.1	314.04	41	315.86	308.50	-20.9	8,511	-0.25%
2023/08/23	9.1	308.97	29.1	306.40	305.00	-20	8,381	-0.24%
2023/08/22	16.1	311.94	11.3	311.37	309.00	4.8	8,528	0.06%
2023/08/21	34.3	310.48	16	310.78	307.00	18.3	8,646	0.21%
2023/08/18	28	312.28	22.3	307.68	302.00	5.7	8,549	0.07%
2023/08/17	22.3	301.97	45.6	307.44	312.50	-23.3	8,447	-0.28%
2023/08/16	5.1	286.08	19	289.97	294.00	-13.9	8,366	-0.17%
2023/08/15	9.7	286.14	12	286.00	284.00	-2.3	8,430	-0.03%
2023/08/14	22	275.38	11	276.10	275.00	11	8,459	0.13%
2023/08/11	12.1	276.01	12.3	277.65	277.50	-0.2	8,515	0.00%
2023/08/10	44.8	279.02	46	279.08	273.00	-1.2	8,514	-0.01%
2023/08/09	46.5	303.96	26.7	302.40	298.00	19.8	8,517	0.23%
2023/08/08	39.6	306.09	51.5	308.94	311.50	-12	8,360	-0.14%
2023/08/07	23	286.59	201.4	292.62	299.00	-178.4	8,127	-2.20%	大賣/鉅額交易
2023/08/04	29.2	261.74	28.1	268.91	272.00	1.1	8,034	0.01%
2023/08/02	194.7	278.12	42.6	261.56	257.50	152.1	8,062	1.89%	大買/鉅額交易
2023/08/01	40.2	285.06	14.2	281.60	280.00	26	8,060	0.32%
2023/07/31	98.9	321.37	91.8	322.99	288.50	7.1	8,114	0.09%
2023/07/28	19	302.54	23.2	306.85	312.50	-4.2	7,714	-0.05%
2023/07/27	27.2	311.48	25.2	311.87	304.00	2	7,707	0.03%
2023/07/26	37.3	306.08	22.2	306.17	307.00	15	7,676	0.20%
2023/07/25	72.6	319.69	47.8	325.39	305.00	24.8	7,744	0.32%
2023/07/24	51.3	323.43	59.3	323.01	338.00	-8	7,613	-0.11%
2023/07/21	56.2	301.41	258.1	305.88	307.50	-201.9	7,361	-2.74%	大賣/鉅額交易
2023/07/20	43.4	291.65	31	291.03	288.00	12.4	7,198	0.17%
2023/07/19	29.6	287.38	16.3	288.24	283.50	13.3	7,122	0.19%
2023/07/18	17.2	293.03	14.5	295.14	293.00	2.7	7,143	0.04%
2023/07/17	177.5	296.09	11.1	295.10	295.50	166.4	7,117	2.34%	大買/鉅額交易
2023/07/14	20.1	296.37	13.1	298.47	300.00	7	7,105	0.10%
2023/07/13	21.8	306.27	28.2	310.00	297.00	-6.4	7,188	-0.09%
2023/07/12	37.3	293.71	17.1	295.71	296.50	20.2	7,056	0.29%
2023/07/11	17.5	282.54	18.2	279.94	278.50	-0.8	6,952	-0.01%
2023/07/10	8.5	282.19	5.1	280.66	278.50	3.4	6,933	0.05%
2023/07/07	18.3	290.45	11.2	293.13	282.00	7.1	6,950	0.10%
2023/07/06	24	303.14	10.1	301.55	296.50	13.8	7,025	0.20%
2023/07/05	15.1	318.26	10.5	314.93	314.50	4.6	7,083	0.06%
2023/07/04	13.3	323.91	14	328.57	323.50	-0.7	7,113	-0.01%
2023/07/03	8	305.50	24.4	316.71	319.50	-16.4	7,094	-0.23%
2023/06/30	11	292.17	62.8	292.82	297.00	-51.8	7,073	-0.73%
2023/06/29	3.1	283.56	24.3	282.43	281.00	-21.2	7,092	-0.30%
2023/06/28	13	277.31	13	274.77	275.00	0	7,299	0.00%
2023/06/27	41	284.52	36.1	281.19	276.50	5	7,409	0.07%
2023/06/26	25.1	291.23	17.1	295.58	296.00	8	7,420	0.11%
2023/06/21	10	293.90	12.1	293.98	292.50	-2.1	7,421	-0.03%
2023/06/20	8	294.38	14.8	295.25	294.50	-6.8	7,438	-0.09%
2023/06/19	45.2	285.88	29	285.78	286.50	16.2	7,596	0.21%
2023/06/16	54	296.38	38	296.68	291.50	16	7,634	0.21%
2023/06/15	10.3	299.44	25.4	299.82	300.50	-15.1	7,574	-0.20%
2023/06/14	21	291.26	6	291.92	291.00	15	7,464	0.20%
2023/06/13	23.7	294.90	32.5	294.45	295.00	-8.8	7,416	-0.12%
2023/06/12	19.1	292.97	8	293.19	291.00	11.1	7,295	0.15%
2023/06/09	22.2	297.15	23	297.22	298.50	-0.9	7,232	-0.01%
2023/06/08	16.2	288.60	20	288.60	286.00	-3.8	7,114	-0.05%
2023/06/07	12	287.04	13.9	291.42	295.00	-1.9	7,039	-0.03%
2023/06/06	4	285.35	11	287.82	285.00	-7	6,961	-0.10%
2023/06/05	14	279.54	8	279.63	280.00	6	6,833	0.09%
2023/06/02	31	285.89	38.1	285.39	285.50	-7.1	6,687	-0.11%
2023/06/01	11	270.55	14	269.57	269.00	-3	6,453	-0.05%
2023/05/31	17	271.44	13	272.77	270.00	4	6,407	0.06%
2023/05/30	21	269.29	23	269.30	271.50	-2	6,360	-0.03%
2023/05/29	17	275.94	19	276.92	273.50	-2	6,295	-0.03%
2023/05/26	78.9	276.81	33.3	277.54	279.00	45.6	6,199	0.74%
2023/05/25	18	266.58	36.4	269.63	274.00	-18.4	5,998	-0.31%
2023/05/24	9.3	248.35	6	250.50	252.00	3.3	5,802	0.06%
2023/05/23	17	252.09	12	249.54	249.00	5	5,767	0.09%
2023/05/22	10.4	256.63	7	254.21	252.50	3.4	5,704	0.06%
2023/05/19	5	258.90	9.2	261.19	262.50	-4.2	5,627	-0.07%
2023/05/18	14	253.92	16.1	253.17	258.00	-2.1	5,509	-0.04%
2023/05/17	21	246.19	26	245.40	248.50	-5	5,441	-0.09%
2023/05/16	9.1	235.50	19.5	234.89	238.00	-10.4	5,372	-0.19%
2023/05/15	35.1	235.24	19	235.71	231.50	16.1	5,272	0.31%
2023/05/12	26	247.00	16	246.91	248.50	10	5,121	0.20%
2023/05/11	26	248.62	38	249.92	247.00	-12	5,028	-0.24%
2023/05/10	10.3	249.66	13.1	250.12	251.00	-2.8	4,957	-0.06%
2023/05/09	38	251.62	25.2	250.70	255.50	12.8	4,880	0.26%
2023/05/08	86.1	244.74	84.1	248.80	250.00	2	4,692	0.04%
2023/05/05	29.2	244.52	50.1	241.38	240.50	-20.9	4,491	-0.47%
2023/05/04	14	238.82	32	239.13	235.50	-18	4,259	-0.42%
2023/05/03	17.5	239.45	17.1	238.95	233.50	0.5	4,119	0.01%
2023/05/02	19	249.58	15.1	249.32	249.00	3.9	4,015	0.10%
2023/04/28	36	248.64	33	247.97	248.00	3	3,927	0.08%
2023/04/27	21	239.64	12.5	241.63	249.00	8.6	3,765	0.23%
2023/04/26	3	230.19	25.1	229.21	229.00	-22.1	3,599	-0.61%
2023/04/25	6.4	228.44	4.6	225.61	226.50	1.8	3,537	0.05%
2023/04/24	0	236.00	13.1	238.34	237.00	-13.1	3,459	-0.38%
2023/04/21	45.1	235.58	10.1	231.30	231.50	35.1	3,416	1.03%
2023/04/20	15.1	237.30	19	239.39	239.00	-3.9	3,318	-0.12%
2023/04/19	8.3	247.75	8.1	243.62	243.00	0.2	3,255	0.00%
2023/04/18	51.2	244.81	31.1	248.03	249.00	20.1	3,217	0.62%
2023/04/17	7.1	251.08	47	249.76	251.00	-40	3,050	-1.31%
2023/04/14	33.4	250.67	12	248.79	247.50	21.4	3,005	0.71%
2023/04/13	22	250.45	12	248.00	249.00	10	2,949	0.34%
2023/04/12	20.1	252.71	20.2	252.90	254.50	-0.1	2,866	0.00%
2023/04/11	18	244.67	27.9	248.05	250.00	-9.9	2,760	-0.36%
2023/04/10	112.6	232.91	107.6	236.27	245.00	5	2,591	0.19%	大買/大賣/
2023/04/07	16.1	226.68	33.2	229.17	230.00	-17.1	2,418	-0.71%
2023/04/06	13	218.15	26.1	224.24	226.00	-13.1	2,317	-0.56%
2023/03/31	14.3	219.53	8.2	220.31	220.50	6.1	2,209	0.28%
2023/03/30	25	223.16	22.1	222.32	222.00	2.9	2,176	0.13%
2023/03/29	59.2	219.25	104.2	223.54	216.00	-45	2,063	-2.18%	大賣/
2023/03/28	16.1	214.78	12	213.54	209.00	4.1	1,846	0.22%
2023/03/27	15.3	203.39	39.3	207.18	213.50	-24.1	1,714	-1.40%
2023/03/24	6.3	190.81	58.1	192.31	194.50	-51.8	1,618	-3.20%
2023/03/23	5.2	190.89	1	189.50	192.00	4.2	1,607	0.26%
2023/03/22	146.1	186.90	36.3	189.32	192.00	109.7	1,608	6.82%	大買/鉅額交易
2023/03/21	26.5	172.57	42.1	177.38	178.50	-15.6	1,387	-1.12%
2023/03/20	7.4	168.35	5.2	167.74	168.50	2.2	1,293	0.17%
2023/03/17	3	158.50	7	159.79	160.50	-4	1,249	-0.32%
2023/03/16	4	158.00	2	156.00	156.00	2	1,262	0.16%
2023/03/15	0	0.00	2	158.75	158.00	-2	1,292	-0.15%
2023/03/14	2	159.25	4	159.25	159.00	-2	1,312	-0.15%
2023/03/13	5.2	154.69	5	158.18	159.00	0.1	1,340	0.01%
2023/03/10	3.3	160.59	1	162.00	159.50	2.3	1,339	0.17%
2023/03/09	5.7	164.25	6	164.83	163.50	-0.4	1,371	-0.03%
2023/03/08	4	167.50	10	166.50	167.50	-6	1,386	-0.43%
2023/03/07	3	168.00	6	165.75	166.50	-3	1,398	-0.21%
2023/03/06	4	166.38	14	165.75	165.50	-10	1,401	-0.71%
2023/03/03	0	0.00	2	161.75	162.00	-2	1,423	-0.14%
2023/03/02	1	160.50	8	160.00	160.00	-7	1,450	-0.48%
2023/03/01	9	161.22	0	0.00	162.00	9	1,499	0.60%
2023/02/24	4.1	162.49	2	162.00	161.00	2	1,553	0.13%
2023/02/23	3	158.84	3	159.50	159.00	0	1,589	0.00%
2023/02/22	11.1	159.46	12	161.42	159.00	-0.9	1,616	-0.06%
2023/02/21	16	166.97	0	0.00	165.00	16	1,605	1.00%
2023/02/20	5	168.10	1	168.00	168.00	4	1,602	0.25%
2023/02/17	1	170.50	1	169.50	170.50	0	1,612	0.00%
2023/02/16	3	167.50	0	170.00	170.50	3	1,622	0.18%
2023/02/15	2	172.25	17.2	170.47	168.00	-15.2	1,623	-0.93%
2023/02/14	13.2	167.64	27	168.70	169.50	-13.9	1,573	-0.88%
2023/02/13	0	0.00	15	158.50	158.00	-15	1,513	-0.99%
2023/02/10	9	158.56	2	158.25	157.50	7	1,527	0.46%
2023/02/09	8	162.88	2	161.76	161.00	6	1,547	0.39%
2023/02/08	8	164.06	3	164.00	163.50	5	1,539	0.32%
2023/02/07	0	0.00	8.3	165.58	165.00	-8.3	1,534	-0.54%
2023/02/06	1.1	160.05	6	161.17	163.00	-5	1,518	-0.33%
2023/02/03	0	0.00	2	160.50	159.00	-2	1,510	-0.13%
2023/02/02	6	160.17	3	160.50	160.50	3	1,509	0.20%
2023/02/01	9	157.06	4	157.13	158.00	5	1,513	0.33%
2023/01/31	5	155.20	7	155.21	155.00	-2	1,510	-0.13%
2023/01/30	2	152.75	2	152.50	151.00	0	1,507	0.00%
2023/01/17	1	149.50	0	0.00	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	2	148.75	0	0.00	147.50	2	1,526	0.13%
2023/01/12	0	0.00	1	152.50	150.50	-1	1,539	-0.06%
2023/01/11	7	153.64	1	154.50	153.50	6	1,554	0.39%
2023/01/10	1	153.50	0	0.00	153.50	1	1,577	0.06%
2023/01/09	8	153.13	3	152.50	153.50	5	1,602	0.31%
2023/01/06	1	150.00	0	0.00	149.50	1	1,612	0.06%
2023/01/05	0	0.00	1	152.50	150.50	-1	1,630	-0.06%
2023/01/04	1	151.50	1	152.50	150.00	0	1,665	0.00%
2022/12/30	0	149.00	0	0.00	148.00	0	1,786	0.00%
2022/12/28	1	146.99	1	145.00	145.00	0	1,900	0.00%
2022/12/27	1	151.50	1	150.00	149.50	0	1,972	0.00%
2022/12/26	2	148.50	0	0.00	148.50	2	2,003	0.10%
2022/12/23	0	0.00	1	150.00	151.00	-1	2,030	-0.05%
2022/12/22	2	152.00	2	153.00	152.00	0	2,055	0.00%
2022/12/21	1	147.50	10	149.25	147.00	-9	2,091	-0.43%
2022/12/20	5	151.00	37	147.76	147.50	-32	2,112	-1.51%
2022/12/19	11	156.05	2	158.00	155.50	9	2,125	0.42%
2022/12/16	8	161.81	2	159.25	158.50	6	2,141	0.28%
2022/12/15	0	0.00	3	166.50	167.00	-3	2,125	-0.14%
2022/12/14	10	162.85	6	162.42	163.50	4	2,132	0.19%
2022/12/13	0	0.00	3	159.00	156.50	-3	2,135	-0.14%
2022/12/12	6	153.83	1	154.00	154.00	5	2,117	0.24%
2022/12/09	0.1	156.00	3	157.33	158.50	-3	2,122	-0.14%
2022/12/08	3	154.00	12	154.63	157.00	-9	2,143	-0.42%
2022/12/07	1	153.00	1.1	154.43	152.50	-0.1	2,183	0.00%
2022/12/06	1.2	154.64	1	154.50	157.50	0.2	2,173	0.01%
2022/12/05	1	161.50	12	159.71	159.00	-11	2,206	-0.50%
2022/12/02	4	157.13	0	0.00	156.50	4	2,192	0.18%
2022/12/01	22	157.23	10	157.85	158.00	12	2,189	0.55%
2022/11/30	47	154.97	11.1	154.91	155.50	36	2,181	1.65%
2022/11/29	5.1	152.08	5	151.10	150.00	0.1	2,181	0.00%
2022/11/28	4	152.00	2	152.00	150.50	2	2,203	0.09%
2022/11/25	10	156.25	3	156.50	152.50	7	2,222	0.31%
2022/11/24	3	153.00	3	152.67	153.00	0	2,179	0.00%
2022/11/23	13.2	152.97	12	152.21	152.00	1.2	2,156	0.06%
2022/11/22	14	150.14	14	151.36	152.50	0	2,134	0.00%
2022/11/21	3	152.83	8	153.50	152.00	-5	2,108	-0.24%
2022/11/18	13	147.27	6.1	148.25	147.00	7	2,075	0.33%
2022/11/17	2	142.25	4.1	143.75	143.50	-2.1	2,052	-0.10%
2022/11/16	4	139.75	5	140.30	140.50	-1	2,086	-0.05%
2022/11/15	1	141.50	7.6	138.25	141.50	-6.6	2,105	-0.31%
2022/11/14	3	137.16	42.4	135.17	136.50	-39.4	2,119	-1.86%
2022/11/11	5	139.60	9.1	140.83	139.00	-4.1	2,147	-0.19%
2022/11/10	16	135.22	8.1	136.68	136.50	8	2,181	0.36%
2022/11/09	6	134.92	10.1	133.50	135.00	-4.1	2,209	-0.19%
2022/11/08	35	131.74	7.1	131.94	130.50	27.9	2,253	1.24%
2022/11/07	9	130.72	4.2	131.03	131.00	4.9	2,295	0.21%
2022/11/04	2	126.50	2	126.25	127.00	0	2,376	0.00%
2022/11/03	2	126.25	2	127.50	127.00	0	2,437	0.00%
2022/11/02	5.1	125.81	5.1	126.31	126.00	0.1	2,483	0.00%
2022/11/01	1	122.50	10.1	123.40	124.00	-9.1	2,567	-0.35%
2022/10/31	14	119.18	13	119.81	120.00	1	2,689	0.04%
2022/10/28	15.1	119.36	2.1	122.02	117.00	13	2,821	0.46%
2022/10/27	2	122.00	5.1	121.72	122.00	-3.1	2,878	-0.11%
2022/10/26	5.1	118.29	14	118.00	118.00	-9	2,907	-0.31%
2022/10/25	4	119.75	4	120.75	120.00	0	2,916	0.00%
2022/10/24	0	0.00	2	121.75	119.00	-2	2,940	-0.07%
2022/10/21	5	119.00	2	119.50	117.50	3	3,018	0.10%
2022/10/20	6	121.17	18	121.58	119.50	-12	3,049	-0.39%
2022/10/19	19	124.50	26	123.17	122.00	-7	3,061	-0.23%
2022/10/18	18	122.36	8.2	122.01	122.00	9.8	3,099	0.32%
2022/10/17	9.2	114.23	14	116.32	118.00	-4.8	3,126	-0.15%
2022/10/14	8	120.50	11.1	122.00	120.00	-3.1	3,154	-0.10%
2022/10/13	8.2	120.17	4	119.50	117.00	4.2	3,177	0.13%
2022/10/12	5.1	121.38	5	122.40	122.00	0.1	3,179	0.00%
2022/10/11	24.7	122.33	10	122.85	120.50	14.7	3,191	0.46%
2022/10/07	11	134.82	4	135.25	133.50	7	3,167	0.22%
2022/10/06	25.2	139.18	8	138.37	137.00	17.2	3,213	0.53%
2022/10/05	14	143.32	15	144.97	144.00	-1	3,183	-0.03%
2022/10/04	21.1	139.73	13	142.00	142.50	8.1	3,175	0.26%
2022/10/03	10	142.60	8	142.50	139.50	2	3,163	0.06%
2022/09/30	2	140.25	10.2	140.22	142.00	-8.2	3,316	-0.25%
2022/09/29	3.1	137.65	7	137.71	137.00	-3.9	3,532	-0.11%
2022/09/28	17.3	140.64	2	138.50	135.50	15.3	3,633	0.42%
2022/09/27	5	148.00	4	149.47	147.00	1	3,643	0.03%
2022/09/26	8.3	150.01	11	150.73	147.00	-2.7	3,639	-0.07%
2022/09/23	6.1	159.83	1	161.50	157.50	5.1	3,654	0.14%
2022/09/22	3	160.00	7	163.93	163.50	-4	3,656	-0.11%
2022/09/21	3.2	162.14	2	163.73	161.50	1.1	3,653	0.03%
2022/09/20	8	166.44	26.1	164.57	165.00	-18.1	3,622	-0.50%
2022/09/19	0	0.00	2	160.75	159.50	-2	3,574	-0.06%
2022/09/16	14	159.64	2	161.50	157.50	12	3,611	0.33%
2022/09/15	2	164.00	6.1	165.91	165.00	-4	3,628	-0.11%
2022/09/14	5	158.60	8	162.44	163.50	-3	3,691	-0.08%
2022/09/13	3	158.83	6.3	160.27	160.00	-3.3	3,693	-0.09%
2022/09/12	2	160.00	15.2	157.03	158.50	-13.2	3,738	-0.35%
2022/09/08	3	151.67	5	151.50	150.50	-2	3,846	-0.05%
2022/09/07	8	148.94	3	150.01	150.50	5	4,072	0.12%
2022/09/06	6.1	148.74	4	151.49	150.50	2.1	4,284	0.05%
2022/09/05	14	153.89	5	157.39	151.50	9	4,407	0.20%
2022/09/02	15	151.40	33.3	155.59	157.00	-18.3	4,402	-0.42%
2022/09/01	11.2	151.21	0	0.00	150.50	11.2	4,398	0.25%
2022/08/31	3	152.67	6.5	154.30	155.00	-3.5	4,450	-0.08%
2022/08/30	9	152.61	15.5	152.59	153.50	-6.5	4,464	-0.14%
2022/08/29	7.4	151.28	3	152.50	151.50	4.4	4,491	0.10%
2022/08/26	6	157.50	5	159.30	157.00	1	4,493	0.02%
2022/08/25	6	157.08	5	157.60	156.50	1	4,566	0.02%
2022/08/24	12	154.42	8.1	155.88	155.00	3.9	4,639	0.08%
2022/08/23	25.4	154.91	3	156.50	154.00	22.4	4,664	0.48%
2022/08/22	2.2	160.09	1	162.00	159.00	1.2	4,683	0.03%
2022/08/19	3	159.67	14	160.68	159.00	-11	4,722	-0.23%
2022/08/18	3	156.17	7	159.43	158.50	-4	4,719	-0.08%
2022/08/17	12	157.58	11	155.41	155.00	1	4,755	0.02%
2022/08/16	11	158.86	4.3	157.82	157.00	6.8	4,778	0.14%
2022/08/15	1	157.00	8	157.63	157.00	-7	4,796	-0.15%
2022/08/12	6	156.00	4	155.63	155.00	2	4,886	0.04%
2022/08/11	22.1	156.29	0	0.00	154.00	22.1	5,019	0.44%
2022/08/10	25.2	161.16	3	161.84	159.00	22.2	5,053	0.44%
2022/08/09	10.3	166.66	4	168.13	167.00	6.3	5,030	0.12%
2022/08/08	8	165.31	12.1	168.49	169.00	-4.1	4,993	-0.08%
2022/08/05	7.1	163.54	23	162.39	164.00	-15.9	4,934	-0.32%
2022/08/04	27.2	157.57	6	158.33	154.00	21.2	4,813	0.44%
2022/08/03	9.1	163.21	2	167.25	165.00	7.1	4,682	0.15%
2022/08/02	2	169.50	2.1	171.00	170.50	-0.1	4,617	0.00%
2022/08/01	3.1	175.65	2	174.00	175.00	1.1	4,601	0.02%
2022/07/29	4	173.50	26	175.25	176.50	-22	4,597	-0.48%
2022/07/28	7	172.36	5	175.50	172.00	2	4,578	0.04%
2022/07/27	3	172.67	16.2	172.35	177.50	-13.2	4,498	-0.29%
2022/07/26	2.2	173.54	41	172.95	172.00	-38.8	4,465	-0.87%
2022/07/25	12	176.54	34	177.19	176.00	-22	4,468	-0.49%
2022/07/22	9	173.44	2	173.00	174.00	7	4,426	0.16%
2022/07/21	4	173.75	9.1	174.69	177.00	-5.1	4,418	-0.12%
2022/07/20	7	171.93	9	171.72	170.50	-2	4,388	-0.05%
2022/07/19	4	169.75	2.1	168.29	170.50	2	4,395	0.04%
2022/07/18	1	167.00	17	167.29	171.50	-16	4,388	-0.36%
2022/07/15	7	165.79	5.2	166.20	168.00	1.8	4,345	0.04%
2022/07/14	16	166.06	18.2	160.58	168.00	-2.2	4,295	-0.05%
2022/07/13	6	156.17	22	157.61	155.50	-16	4,218	-0.38%
2022/07/12	15	152.73	11.5	152.24	152.50	3.5	4,206	0.08%
2022/07/11	17.3	155.31	7	156.36	158.00	10.3	4,189	0.25%
2022/07/08	42	154.71	38	154.13	157.00	4	4,137	0.10%
2022/07/07	34.5	137.27	51	144.30	150.00	-16.5	3,978	-0.42%
2022/07/06	22.3	143.66	21.1	144.70	137.50	1.2	3,752	0.03%
2022/07/05	29	154.17	13	151.85	152.50	16	3,691	0.43%
2022/07/04	1	149.00	1.1	152.19	156.50	-0.1	3,646	0.00%
2022/07/01	6	151.58	10	157.80	150.50	-4	3,640	-0.11%
2022/06/30	9	160.72	17	160.88	159.00	-8	3,598	-0.22%
2022/06/29	3	168.50	15.1	169.70	168.50	-12.1	3,581	-0.34%
2022/06/28	16.3	170.18	4	171.13	169.00	12.3	3,563	0.34%
2022/06/27	1	177.00	29	175.45	174.50	-28	3,570	-0.78%
2022/06/24	22.1	174.56	6.5	174.85	170.00	15.6	3,556	0.44%
2022/06/23	2	175.25	8	177.00	178.00	-6	3,507	-0.17%
2022/06/22	21.1	182.15	3	176.50	175.50	18.1	3,496	0.52%
2022/06/21	12	178.00	41	176.74	181.00	-29	3,453	-0.84%
2022/06/20	10	174.75	15	177.07	173.50	-5	3,472	-0.14%
2022/06/17	18.7	169.65	22	172.02	177.50	-3.4	3,483	-0.10%
2022/06/16	38	178.83	35.5	183.26	169.00	2.5	3,422	0.07%
2022/06/15	41.1	187.91	20	186.23	184.50	21.1	3,200	0.66%
2022/06/14	10.5	190.50	92.2	188.26	194.50	-81.7	3,046	-2.68%
2022/06/13	13.2	178.10	6	178.50	178.00	7.2	2,941	0.24%
2022/06/10	2	174.25	3	178.67	179.50	-1	2,975	-0.03%
2022/06/09	24	177.85	12	177.54	179.50	12	2,972	0.40%
2022/06/08	9	186.06	1	185.50	185.00	8	2,907	0.28%
2022/06/07	6	185.92	2	185.50	187.50	4	2,928	0.14%
2022/06/06	3	184.17	1	184.50	185.00	2	2,993	0.07%
2022/06/02	4	189.25	14	190.46	187.50	-10	3,048	-0.33%
2022/06/01	4	189.50	76.1	190.42	190.00	-72.1	3,040	-2.37%
2022/05/31	11	183.59	4.2	183.48	184.50	6.8	3,011	0.23%
2022/05/30	5.2	180.33	38.1	183.51	186.00	-32.9	3,048	-1.08%
2022/05/27	37.2	177.33	14	176.21	176.00	23.2	3,029	0.76%
2022/05/26	4	177.13	2	178.00	178.00	2	3,010	0.07%
2022/05/25	10.2	178.49	9	179.67	180.00	1.2	3,117	0.04%
2022/05/24	46.1	177.59	8	180.06	175.00	38.1	3,202	1.19%
2022/05/23	13.1	184.04	5	183.70	183.50	8.1	3,211	0.25%
2022/05/20	12	187.42	96.1	189.56	189.50	-84.1	3,211	-2.62%
2022/05/19	23	179.91	66	182.20	185.00	-43	3,114	-1.38%
2022/05/18	56	176.13	47	177.28	176.50	9	3,053	0.29%
2022/05/17	1	167.00	16.1	163.25	168.50	-15.1	3,055	-0.49%
2022/05/16	0	0.00	1	155.00	157.00	-1	3,130	-0.03%
2022/05/13	12.4	152.66	1.3	152.40	152.00	11.1	3,231	0.34%
2022/05/12	9	155.83	0	157.60	154.00	9	3,246	0.28%
2022/05/11	1.1	159.09	1	162.50	163.50	0.1	3,267	0.00%
2022/05/10	3	159.17	6	158.50	161.00	-3	3,310	-0.09%
2022/05/09	2	158.50	8	158.00	161.50	-6	3,402	-0.18%
2022/05/06	20	162.40	6	165.08	164.00	14	3,482	0.40%
2022/05/05	5	169.50	7	169.21	170.50	-2	3,647	-0.05%
2022/05/03	2	166.50	2	167.25	166.50	0	3,761	0.00%
2022/04/29	0	0.00	3	169.17	167.00	-3	3,782	-0.08%
2022/04/28	5	162.70	2	163.00	163.00	3	3,806	0.08%
2022/04/27	11	161.32	12	163.04	163.00	-1	3,816	-0.03%
2022/04/26	8	160.06	5	162.40	160.00	3	3,819	0.08%
2022/04/25	17.1	162.67	3.1	164.65	162.00	14	3,880	0.36%
2022/04/22	8	173.31	12	174.42	174.50	-4	3,882	-0.10%
2022/04/21	5	176.80	6	178.33	176.50	-1	3,909	-0.03%
2022/04/20	6	177.67	10	179.95	177.00	-4	3,940	-0.10%
2022/04/19	3.1	180.49	0	180.00	179.00	3.1	3,972	0.08%
2022/04/18	8	182.50	5	186.10	182.50	3	4,035	0.07%
2022/04/15	10	179.80	37	177.27	177.50	-27	4,090	-0.66%
2022/04/14	0	0.00	1	186.00	185.00	-1	4,246	-0.02%
2022/04/13	7	184.64	70	185.43	184.00	-63	4,326	-1.46%
2022/04/12	1.1	184.36	4	187.13	188.00	-2.9	4,313	-0.07%
2022/04/11	36.2	186.98	52	186.70	186.50	-15.8	4,343	-0.36%
2022/04/08	7.1	196.49	0	0.00	198.00	7.1	4,282	0.17%
2022/04/07	14.1	200.64	21	199.76	194.50	-6.9	4,267	-0.16%
2022/04/06	26.1	202.96	5	204.70	203.00	21.1	4,265	0.49%
2022/04/01	13	205.35	8	207.31	207.00	5	4,270	0.12%
2022/03/31	2	205.75	7	207.71	205.00	-5	4,273	-0.12%
2022/03/30	40	209.54	49	210.73	206.50	-9	4,280	-0.21%
2022/03/29	6	205.67	7	206.86	207.50	-1	4,268	-0.02%
2022/03/28	3	204.50	1	203.00	204.00	2	4,287	0.05%
2022/03/25	24.1	205.29	19	205.03	205.50	5.1	4,312	0.12%
2022/03/24	41	206.06	17	208.06	209.00	24	4,278	0.56%
2022/03/23	25	208.54	58.3	211.12	214.00	-33.3	4,256	-0.78%
2022/03/22	31.2	200.65	104.3	202.51	199.50	-73	4,211	-1.73%	大賣/
2022/03/21	60.5	207.39	4	203.88	206.50	56.5	4,149	1.36%
2022/03/18	12	217.79	1	217.50	219.50	11	4,094	0.27%
2022/03/17	40	218.51	23.1	220.84	220.00	16.9	4,092	0.41%
2022/03/16	20	210.10	23	211.04	215.00	-3	4,101	-0.07%
2022/03/15	43.3	211.58	3	206.50	203.50	40.3	4,103	0.98%
2022/03/14	49.1	216.28	14	220.79	222.00	35.1	4,174	0.84%
2022/03/11	1	216.00	10	220.00	216.00	-9	4,174	-0.22%
2022/03/10	1	219.50	10.1	220.00	219.50	-9.1	4,191	-0.22%
2022/03/09	38.1	214.74	21	216.45	215.00	17.1	4,158	0.41%
2022/03/08	41	217.07	28	214.86	210.50	13	4,101	0.32%
2022/03/07	25.3	225.93	22	223.45	218.50	3.3	4,043	0.08%
2022/03/04	18.3	236.56	12.3	235.89	232.00	6	4,012	0.15%
2022/03/03	36.2	241.70	41.5	241.10	239.50	-5.3	3,991	-0.13%
2022/03/02	9.1	244.72	66	245.45	246.50	-56.9	3,922	-1.45%
2022/03/01	16	253.66	8	252.06	251.50	8	3,885	0.21%
2022/02/25	67.1	260.58	86.2	262.20	255.50	-19.1	3,878	-0.49%
2022/02/24	31	256.84	72	255.37	253.50	-41	3,760	-1.09%
2022/02/23	80	247.80	46.1	249.81	252.00	33.9	3,654	0.93%
2022/02/22	25	241.96	27	238.24	238.00	-2	3,603	-0.06%
2022/02/21	17	245.94	8	246.75	243.00	9	3,561	0.25%
2022/02/18	15	249.90	18.1	250.20	250.00	-3.1	3,541	-0.09%
2022/02/17	42	244.42	56	246.13	243.00	-14	3,446	-0.41%
2022/02/16	30	243.20	18	244.06	242.50	12	3,318	0.36%
2022/02/15	22.1	237.08	34.3	239.73	240.00	-12.2	3,273	-0.37%
2022/02/14	7	229.29	24	233.94	231.00	-17	3,181	-0.53%
2022/02/11	11	230.05	21.1	231.55	229.50	-10.1	3,140	-0.32%
2022/02/10	38.1	230.14	12	229.79	230.00	26.1	3,109	0.84%
2022/02/09	32.2	234.50	13	234.15	236.50	19.2	3,063	0.63%
2022/02/08	13.2	233.18	23.1	232.60	237.00	-9.9	2,958	-0.33%
2022/02/07	69.1	229.52	26	228.34	232.50	43.1	2,860	1.51%
2022/01/26	9	212.75	35	216.36	218.00	-26	2,677	-0.97%
2022/01/25	7	207.21	11	204.18	202.50	-4	2,573	-0.16%
2022/01/24	4	210.38	4.1	209.73	209.50	-0.1	2,556	0.00%
2022/01/21	13	214.38	4	212.00	209.00	9	2,534	0.36%
2022/01/20	7	219.50	7	220.71	221.00	0	2,483	0.00%
2022/01/19	24	221.65	12	221.75	220.00	12	2,465	0.49%
2022/01/18	27.1	221.35	16	222.50	224.00	11.1	2,425	0.46%
2022/01/17	9.1	222.78	6	222.67	224.00	3.1	2,336	0.13%
2022/01/14	6	219.42	17	217.18	219.50	-11	2,298	-0.48%
2022/01/13	77	218.45	18	216.94	217.00	59	2,261	2.61%
2022/01/12	51.1	217.33	17.2	219.61	220.50	34	2,222	1.53%
2022/01/11	37	218.81	22	217.66	217.00	15	2,177	0.69%
2022/01/10	16	215.78	43	221.35	224.00	-27	2,102	-1.28%
2022/01/07	23.1	213.55	27.1	215.33	219.50	-4.1	2,018	-0.20%
2022/01/06	9	210.44	63	210.29	212.50	-54	1,838	-2.94%
2022/01/05	8	201.56	0.1	203.00	202.50	8	1,742	0.46%
2022/01/04	23	206.93	16	208.75	205.00	7	1,731	0.40%
2022/01/03	0	0.00	5	202.60	203.00	-5	1,680	-0.30%
2021/12/30	2	201.25	2	201.50	202.00	0	1,674	0.00%
2021/12/29	2	200.50	1	200.50	202.00	1	1,675	0.06%
2021/12/28	30.5	199.18	1	202.00	198.00	29.5	1,663	1.77%
2021/12/27	4	204.50	3.1	205.34	202.00	0.9	1,654	0.06%
2021/12/24	3	204.33	2	204.75	202.50	1	1,648	0.06%
2021/12/23	7	202.93	2	204.00	203.00	5	1,634	0.31%
2021/12/22	6.1	201.68	2	203.00	203.50	4.1	1,626	0.25%
2021/12/21	6	200.17	4.1	198.00	200.50	1.9	1,607	0.12%
2021/12/20	2	192.75	1	192.50	193.00	1	1,593	0.06%
2021/12/17	6	194.17	1	199.00	193.00	5	1,626	0.31%
2021/12/16	5.1	200.77	27.1	199.56	200.50	-22	1,595	-1.38%
2021/12/15	7	197.50	23	198.48	196.50	-16	1,567	-1.02%
2021/12/14	44	201.45	5.2	200.81	197.00	38.8	1,552	2.50%
2021/12/13	7	196.07	3.1	197.35	196.00	3.9	1,510	0.26%
2021/12/10	27	200.65	13	204.73	194.50	14	1,499	0.93%
2021/12/09	6	204.25	5.2	204.53	202.50	0.8	1,420	0.05%
2021/12/08	14	205.61	66.1	202.78	203.00	-52.1	1,371	-3.80%
2021/12/07	38	194.68	14	197.07	194.50	24	1,239	1.94%
2021/12/06	38	193.22	5.5	194.19	193.50	32.5	1,210	2.68%
2021/12/03	9	190.28	2	190.50	189.50	7	1,192	0.59%
2021/12/02	5	189.70	42	188.32	189.50	-37	1,265	-2.92%
2021/12/01	2	192.25	1.1	193.00	193.00	1	1,277	0.07%
2021/11/30	37.1	191.64	8.1	192.19	191.50	29	1,288	2.25%
2021/11/29	3.1	182.37	33	186.63	188.50	-29.9	1,325	-2.26%
2021/11/26	17	185.29	10	182.70	180.00	7	1,427	0.49%
2021/11/25	15	187.50	12	188.12	187.00	3	1,414	0.21%
2021/11/24	21.1	186.42	11	187.54	184.50	10.1	1,394	0.73%
2021/11/23	37	184.95	20	184.55	185.00	17	1,348	1.26%
2021/11/22	47.2	182.02	31	183.53	186.00	16.2	1,320	1.23%
2021/11/19	8	179.75	9.1	180.54	178.00	-1.1	1,289	-0.09%
2021/11/18	13	176.08	12	176.79	176.00	1	1,274	0.08%
2021/11/17	9	176.89	13.1	178.00	179.00	-4.1	1,264	-0.32%
2021/11/16	1	174.50	8.1	175.68	173.00	-7.1	1,231	-0.58%
2021/11/15	2	170.50	5.1	172.00	169.00	-3.1	1,206	-0.26%
2021/11/12	13.4	174.64	8.3	177.58	171.00	5.1	1,200	0.43%
2021/11/11	9	167.84	9	167.11	168.00	0	1,148	0.00%
2021/11/10	2	162.50	9	162.28	162.50	-7	1,138	-0.61%
2021/11/09	5	159.00	0	158.00	159.00	5	1,135	0.44%
2021/11/08	1	158.00	0	158.50	157.50	1	1,131	0.09%
2021/11/05	0.1	160.50	2	160.50	161.50	-2	1,143	-0.17%
2021/11/04	2	161.50	10	161.20	161.00	-8	1,157	-0.69%
2021/11/03	1	159.00	1	161.00	160.00	0	1,171	0.00%
2021/11/02	3	160.67	1	161.50	158.50	2	1,175	0.17%
2021/11/01	0	163.50	3	162.50	163.50	-3	1,201	-0.25%
2021/10/29	1	158.50	0	0.00	159.50	1	1,230	0.08%
2021/10/28	1	158.50	1	158.51	158.50	0	1,228	0.00%
2021/10/27	1	159.00	0	0.00	158.50	1	1,225	0.08%
2021/10/26	7.1	159.89	0	0.00	158.50	7.1	1,223	0.58%
2021/10/22	1	163.00	3	163.00	163.00	-2	1,231	-0.16%
2021/10/21	3	161.36	2	164.00	160.50	1	1,232	0.08%
2021/10/20	4.1	161.26	2	161.00	160.50	2.1	1,234	0.17%
2021/10/19	0	0.00	1	162.00	162.00	-1	1,262	-0.08%
2021/10/18	1	159.01	1	160.50	159.50	0	1,283	0.00%
2021/10/15	0	0.00	2	160.50	159.50	-2	1,376	-0.15%
2021/10/14	3	157.67	2	159.50	156.50	1	1,392	0.07%
2021/10/13	0	0.00	3	158.00	158.00	-3	1,400	-0.21%
2021/10/12	2	158.25	0	0.00	158.00	2	1,407	0.14%
2021/10/08	0	162.00	0	0.00	162.00	0	1,414	0.00%
2021/10/07	2	159.00	10	160.85	161.00	-8	1,438	-0.56%
2021/10/06	3	157.00	3.1	158.97	156.00	-0.1	1,462	-0.01%
2021/10/05	0	0.00	7	159.14	158.50	-7	1,498	-0.47%
2021/10/04	5	158.80	5	161.97	155.00	0	1,506	0.00%
2021/10/01	5.1	162.21	10.5	164.55	161.00	-5.4	1,533	-0.35%
2021/09/30	1	164.50	2	165.00	165.50	-1	1,566	-0.06%
2021/09/29	7	161.86	5	163.40	164.50	2	1,579	0.13%
2021/09/28	20.1	166.68	4	167.25	166.00	16.1	1,604	1.00%
2021/09/27	14	171.39	8.1	174.98	172.00	5.9	1,612	0.37%
2021/09/24	8.1	177.01	13.3	177.15	177.00	-5.2	1,612	-0.32%
2021/09/23	0	170.00	2	171.50	170.00	-2	1,594	-0.12%
2021/09/22	1	168.00	0	0.00	166.50	1	1,630	0.06%
2021/09/17	0	0.00	9	165.11	168.00	-9	1,656	-0.54%
2021/09/16	3	161.67	5	161.50	162.00	-2	1,703	-0.12%
2021/09/15	0.1	164.50	0	0.00	164.00	0.1	1,726	0.01%
2021/09/13	10	170.00	4	170.50	169.00	6	1,927	0.31%
2021/09/10	0.1	165.50	1	166.00	168.00	-1	2,124	-0.04%
2021/09/09	0	0.00	1	163.96	164.50	-1	2,289	-0.04%
2021/09/08	16.4	161.66	2.1	160.53	158.00	14.2	2,290	0.62%
2021/09/07	21.1	170.37	0.5	169.39	164.50	20.6	2,274	0.90%
2021/09/06	3.1	188.64	7.1	189.05	181.50	-4	2,207	-0.18%
2021/09/03	9.3	188.84	21	188.57	187.00	-11.7	2,160	-0.54%
2021/09/02	7.2	184.53	31.6	188.06	189.00	-24.5	2,132	-1.15%
2021/09/01	18.1	179.67	38	182.76	186.50	-19.9	2,037	-0.98%
2021/08/31	0	0.00	14	172.32	172.50	-14	1,911	-0.73%
2021/08/30	8	169.50	2	168.50	169.00	6	1,951	0.31%
2021/08/27	5.2	169.83	0	0.00	167.00	5.2	1,970	0.26%
2021/08/26	4	171.25	0	0.00	169.00	4	1,981	0.20%
2021/08/25	7.3	171.96	10	175.40	173.00	-2.8	2,010	-0.14%
2021/08/24	0	0.00	7.1	168.32	176.50	-7.1	2,029	-0.35%
2021/08/23	1	160.50	0	163.00	161.00	1	2,084	0.05%
2021/08/20	1	158.46	0	0.00	156.00	1	2,098	0.05%
2021/08/19	0.1	157.50	0	0.00	156.00	0.1	2,104	0.00%
2021/08/18	0	0.00	1	152.65	157.00	-1	2,104	-0.05%
2021/08/17	0	0.00	15	151.67	151.00	-15	2,123	-0.71%
2021/08/16	10	155.30	5.7	153.70	152.00	4.3	2,122	0.20%
2021/08/13	4	163.50	2	164.25	161.00	2	2,140	0.09%
2021/08/12	1	169.00	0	0.00	169.00	1	2,146	0.05%
2021/08/11	9.2	167.52	8	167.00	167.00	1.2	2,169	0.06%
2021/08/10	13	174.35	3.2	175.06	173.00	9.8	2,186	0.45%
2021/08/09	20	181.13	4	183.50	179.00	16	2,213	0.72%
2021/08/06	14	185.68	1	189.00	187.00	13	2,238	0.58%
2021/08/05	6.1	192.26	6	192.92	188.50	0.1	2,269	0.00%
2021/08/04	1.3	189.25	31	187.76	190.00	-29.7	2,297	-1.29%
2021/08/03	0	0.00	5	183.40	182.00	-5	2,311	-0.22%
2021/08/02	1.1	179.59	0	0.00	181.50	1.1	2,332	0.05%
2021/07/30	2	179.50	1	178.50	178.50	1	2,366	0.04%
2021/07/29	2	180.50	0	0.00	180.50	2	2,372	0.08%
2021/07/28	8.3	180.01	1	177.50	179.50	7.3	2,386	0.31%
2021/07/27	10	185.65	0.5	189.00	184.00	9.5	2,423	0.39%
2021/07/26	3	186.17	5	188.21	188.00	-2	2,448	-0.08%
2021/07/23	5.1	188.59	12.1	189.28	186.50	-7	2,467	-0.28%
2021/07/22	6	185.08	1	185.50	186.00	5	2,489	0.20%
2021/07/21	27	185.89	41	186.83	184.00	-14	2,490	-0.56%
2021/07/20	3.1	180.87	1	184.50	180.00	2.1	2,415	0.09%
2021/07/19	4	181.88	3	183.00	180.50	1	2,425	0.04%
2021/07/16	3	184.67	2	185.50	183.50	1	2,470	0.04%
2021/07/15	5	183.80	0	0.00	183.50	5	2,480	0.20%
2021/07/14	3.1	180.72	2	183.25	184.00	1.1	2,481	0.04%
2021/07/13	7.1	182.78	2	181.75	179.00	5.1	2,464	0.21%
2021/07/12	9	185.22	2	184.75	183.50	7	2,465	0.28%
2021/07/09	2.1	189.02	0	0.00	188.50	2.1	2,444	0.09%
2021/07/08	5	192.60	8	194.25	192.00	-3	2,466	-0.12%
2021/07/07	3	190.17	4	190.38	192.00	-1	2,444	-0.04%
2021/07/06	2	186.50	3	186.50	186.00	-1	2,420	-0.04%
2021/07/05	8	187.38	1.1	187.05	187.00	7	2,424	0.29%
2021/07/02	1	187.50	10	186.60	187.50	-9	2,409	-0.37%
2021/07/01	3.1	185.52	5	186.30	185.00	-1.9	2,405	-0.08%
2021/06/30	15.1	188.04	15	187.00	188.00	0.1	2,400	0.00%
2021/06/29	4.1	189.76	1	193.97	190.50	3.1	2,391	0.13%
2021/06/28	6	192.00	3	191.83	192.00	3	2,381	0.13%
2021/06/25	9	195.22	14	199.36	196.00	-5	2,385	-0.21%
2021/06/24	13	197.31	5.1	198.78	199.50	7.9	2,348	0.34%
2021/06/23	19	197.08	4	200.38	198.00	15	2,334	0.64%
2021/06/22	42	205.86	50.1	205.26	199.50	-8.1	2,278	-0.36%
2021/06/21	36.1	198.78	32	201.84	206.00	4.1	2,132	0.19%
2021/06/18	16	191.53	71	189.61	195.00	-55	1,939	-2.84%
2021/06/17	2	174.50	7	176.79	177.50	-5	1,780	-0.28%
2021/06/16	7	175.36	9	176.50	174.00	-2	1,777	-0.11%
2021/06/15	2	175.50	13	177.31	178.50	-11	1,792	-0.61%
2021/06/11	2	175.00	1	175.00	174.00	1	1,803	0.06%
2021/06/10	25	173.66	0	0.00	175.00	25	1,808	1.38%
2021/06/09	8	172.50	1	172.50	172.50	7	1,801	0.39%
2021/06/08	21	175.79	2	175.50	174.50	19	1,808	1.05%
2021/06/07	14	176.07	32	175.52	176.50	-18	1,802	-1.00%
2021/06/04	13	171.54	7	171.21	170.00	6	1,767	0.34%
2021/06/03	6	169.58	3	171.00	170.50	3	1,763	0.17%
2021/06/02	15	170.60	3	172.00	170.00	12	1,757	0.68%
2021/06/01	20	177.28	40	177.08	175.50	-20	1,730	-1.16%
2021/05/31	31	176.53	14	178.14	177.00	17	1,687	1.01%
2021/05/28	24	165.42	24	163.17	167.00	0	1,614	0.00%
2021/05/27	2	159.00	1	160.00	160.50	1	1,620	0.06%
2021/05/26	4	159.13	0	0.00	160.00	4	1,747	0.23%
2021/05/25	12	159.71	14	161.00	161.00	-2	1,757	-0.11%
2021/05/24	23	158.85	17	158.03	160.50	6	1,745	0.34%
2021/05/21	26	157.46	32	157.55	158.50	-6	1,751	-0.34%
2021/05/20	2	148.50	1	148.00	148.00	1	1,744	0.06%
2021/05/19	5	151.20	1	154.50	152.00	4	1,774	0.23%
2021/05/18	3	143.67	20	143.80	149.50	-17	1,769	-0.96%
2021/05/17	17	136.35	16	136.72	136.00	1	1,767	0.06%
2021/05/14	15	152.17	4	148.75	149.50	11	1,764	0.62%
2021/05/13	1	153.50	15	153.13	154.00	-14	1,764	-0.79%
2021/05/12	19	148.55	18	151.92	146.00	1	1,744	0.06%
2021/05/11	23.5	157.09	22	153.91	152.00	1.5	1,704	0.09%
2021/05/10	22	172.00	6.1	167.60	167.50	15.9	1,683	0.94%
2021/05/07	13	179.23	9	180.50	179.00	4	1,682	0.24%
2021/05/06	0	0.00	4	172.63	172.50	-4	1,687	-0.24%
2021/05/05	14	172.43	6	172.50	171.00	8	1,693	0.47%
2021/05/04	18	169.34	29	168.22	170.50	-11	1,708	-0.64%
2021/05/03	20	175.30	16.2	175.00	175.50	3.8	1,712	0.22%
2021/04/29	7	183.00	3	182.83	183.00	4	1,737	0.23%
2021/04/28	31.1	184.57	43.5	182.25	181.50	-12.4	1,766	-0.70%
2021/04/27	5	188.50	3	188.67	188.00	2	1,839	0.11%
2021/04/26	11.5	192.50	19.3	193.49	191.50	-7.8	1,921	-0.41%
2021/04/23	15	191.53	20	192.15	194.50	-5	1,980	-0.25%
2021/04/22	25.8	195.76	80	192.78	190.00	-54.3	2,091	-2.59%
2021/04/21	37	200.09	6	200.58	200.00	31	2,256	1.37%
2021/04/20	28	203.84	3	203.50	203.00	25	2,459	1.02%
2021/04/19	2	202.00	2	203.25	203.50	0	2,733	0.00%
2021/04/16	11	203.82	5	203.10	203.00	6	2,781	0.22%
2021/04/15	6	206.33	10	206.50	205.00	-4	2,834	-0.14%
2021/04/14	13.2	207.48	6	209.67	208.00	7.2	2,825	0.25%
2021/04/13	3	213.83	3.1	212.85	212.00	-0.1	2,825	0.00%
2021/04/12	2.3	212.91	0.3	215.50	212.50	2	2,861	0.07%
2021/04/09	2	214.50	5	214.50	214.00	-3	2,856	-0.11%
2021/04/08	1	215.50	3	216.33	215.50	-2	2,848	-0.07%
2021/04/07	2	213.50	1	215.00	213.50	1	2,843	0.04%
2021/04/06	1.3	214.62	1	215.50	214.00	0.3	2,837	0.01%
2021/04/01	4	217.13	48	217.63	216.50	-44	2,836	-1.55%
2021/03/31	1.4	222.57	12	219.67	220.00	-10.7	2,835	-0.38%
2021/03/30	24	219.19	14	217.39	220.00	10	2,823	0.35%
2021/03/29	53.3	214.57	6	214.50	214.50	47.3	2,805	1.69%
2021/03/26	1	212.50	1	212.50	213.50	0	2,806	0.00%
2021/03/25	0	0.00	1	214.00	212.50	-1	2,807	-0.04%
2021/03/24	1	213.00	0	0.00	213.50	1	2,811	0.04%
2021/03/22	6	213.00	0	0.00	213.00	6	2,831	0.21%
2021/03/19	1	215.00	0	0.00	214.50	1	2,836	0.04%
2021/03/18	7	215.07	0	0.00	213.50	7	2,849	0.25%
2021/03/17	3	217.33	18	217.97	217.00	-15	2,897	-0.52%
2021/03/16	1	215.00	1	213.00	212.50	0	2,902	0.00%
2021/03/15	2	213.00	1	212.00	213.50	1	2,956	0.03%
2021/03/11	1	212.50	1	214.00	214.00	0	3,013	0.00%
2021/03/10	6	211.83	0	0.00	211.00	6	3,087	0.19%
2021/03/09	1	213.00	0	0.00	211.50	1	3,193	0.03%
2021/03/04	4	218.50	1	218.50	218.00	3	3,315	0.09%
2021/03/03	3	219.33	11	221.91	222.00	-8	3,326	-0.24%
2021/03/02	10	219.50	4.1	223.54	218.50	5.9	3,350	0.18%
2021/02/26	10.1	224.75	28	225.71	220.50	-17.9	3,384	-0.53%
2021/02/25	3	217.50	9	218.22	216.00	-6	3,304	-0.18%
2021/02/24	1	218.04	2	219.25	217.00	-1	3,335	-0.03%
2021/02/23	20	220.30	4	220.25	219.50	16	3,365	0.48%
2021/02/22	28	224.02	1	224.00	223.00	27	3,382	0.80%
2021/02/19	10	227.00	6	226.00	226.50	4	3,438	0.12%
2021/02/18	2	222.99	1	221.50	221.50	1	3,597	0.03%
2021/02/17	2	221.25	17	221.71	220.50	-15	3,687	-0.41%
2021/02/05	1.1	217.52	12	217.75	216.50	-11	3,886	-0.28%
2021/02/04	5	213.40	3	216.00	214.50	2	4,296	0.05%
2021/02/03	2	210.00	2	209.50	210.00	0	4,359	0.00%
2021/02/02	5	208.80	3	210.00	209.00	2	4,399	0.05%
2021/02/01	0	208.00	7	211.50	208.50	-7	4,431	-0.16%
2021/01/29	1	212.50	6	217.00	212.00	-5	4,472	-0.11%
2021/01/28	2	215.50	1	219.00	215.00	1	4,518	0.02%
2021/01/27	12	218.46	0	0.00	217.50	12	4,549	0.26%
2021/01/26	1	220.00	21	220.38	219.00	-20	4,553	-0.44%
2021/01/25	8	219.50	12	219.87	222.00	-4	4,537	-0.09%
2021/01/22	24	223.31	5	228.60	222.00	19	4,495	0.42%
2021/01/21	22	228.02	6.3	230.52	226.50	15.7	4,463	0.35%
2021/01/20	31	233.15	50	231.10	224.00	-19	4,410	-0.43%
2021/01/19	14	242.39	31	248.65	238.50	-17	4,296	-0.40%
2021/01/18	59	245.42	8	245.25	245.00	51	4,223	1.21%
2021/01/15	49	240.21	19	242.21	244.50	30	4,180	0.72%
2021/01/14	45	244.99	81	248.88	245.00	-36	4,081	-0.88%
2021/01/13	10	240.55	41	241.13	239.50	-31	3,891	-0.80%
2021/01/12	10	234.50	10	233.20	231.00	0	3,687	0.00%
2021/01/11	13	224.42	3	225.17	225.50	10	3,420	0.29%
2021/01/08	13	220.38	13	223.92	224.50	0	3,392	0.00%
2021/01/07	9	215.61	0	0.00	215.50	9	3,320	0.27%
2021/01/06	1.1	214.30	0	0.00	214.00	1.1	3,323	0.03%
2021/01/05	1.2	221.92	3	220.01	221.50	-1.8	3,301	-0.06%
2021/01/04	4	215.25	3.1	215.02	215.50	0.9	3,269	0.03%
2020/12/31	1	215.00	2	214.50	214.00	-1	3,307	-0.03%
2020/12/30	10	216.00	5	212.00	217.00	5	3,328	0.15%
2020/12/28	2	214.00	0	0.00	213.00	2	3,395	0.06%
2020/12/25	8	216.06	5	215.00	215.50	3	3,431	0.09%
2020/12/24	1	217.00	10	216.95	215.00	-9	3,533	-0.25%
2020/12/23	3	212.50	5	210.50	210.50	-2	3,557	-0.06%
2020/12/22	6	215.75	5	216.50	210.50	1	3,583	0.03%
2020/12/21	3	214.83	1	215.50	215.00	2	3,605	0.06%
2020/12/18	1	219.50	1	218.00	217.00	0	3,617	0.00%
2020/12/17	5	219.90	0	0.00	218.50	5	3,640	0.14%
2020/12/16	6	217.42	21	218.74	220.00	-15	3,662	-0.41%
2020/12/15	15	215.57	4	217.00	214.50	11	3,734	0.29%
2020/12/14	1	218.00	11	218.41	219.00	-10	3,885	-0.26%
2020/12/11	25	213.62	12	215.00	214.00	13	3,934	0.33%
2020/12/10	12	222.25	11	220.00	219.00	1	3,905	0.03%
2020/12/09	13	227.92	4	228.63	226.50	9	3,898	0.23%
2020/12/08	16	225.13	2	224.50	224.50	14	3,860	0.36%
2020/12/07	5	222.60	5	220.60	224.50	0	3,870	0.00%
2020/12/04	20	219.28	82	218.94	219.00	-62	3,839	-1.61%
2020/12/03	27	220.98	15	220.63	220.50	12	3,792	0.32%
2020/12/02	45	229.16	147	228.49	228.00	-102	3,719	-2.74%	大賣/鉅額交易
2020/12/01	5	233.00	5	236.00	236.00	0	3,639	0.00%
2020/11/30	11	236.05	9	233.33	233.00	2	3,670	0.05%
2020/11/27	8.1	234.96	9	235.11	236.00	-0.9	3,674	-0.02%
2020/11/26	7	235.14	5	233.50	233.50	2	3,680	0.05%
2020/11/25	28	234.71	3	239.50	235.00	25	3,667	0.68%
2020/11/24	5	243.00	6	240.00	238.00	-1	3,642	-0.03%
2020/11/23	32	237.91	15	237.60	236.00	17	3,627	0.47%
2020/11/20	17	238.71	2	237.75	239.00	15	3,630	0.41%
2020/11/19	19	238.50	8.1	241.01	241.00	10.9	3,659	0.30%
2020/11/18	34.1	242.15	13.1	239.85	239.50	21.1	3,668	0.57%
2020/11/17	74	251.15	49.1	245.58	239.00	25	3,729	0.67%
2020/11/16	36	258.72	8	258.69	258.50	28	3,746	0.75%
2020/11/13	13	257.46	9	261.56	257.50	4	3,881	0.10%
2020/11/12	59	257.44	33	254.70	265.00	26	3,776	0.69%
2020/11/11	54	241.63	12	242.17	241.00	42	3,377	1.24%
2020/11/10	5	236.30	3	235.67	235.00	2	3,318	0.06%
2020/11/09	3	237.17	68	234.99	239.00	-65	3,346	-1.94%
2020/11/06	2	233.00	23.5	234.61	233.50	-21.5	3,353	-0.64%
2020/11/05	4	229.88	2.5	230.87	228.50	1.5	3,354	0.05%
2020/11/04	1	223.50	26	229.58	234.50	-25	3,369	-0.74%
2020/11/03	1	222.00	5	221.60	222.50	-4	3,392	-0.12%
2020/11/02	2	216.50	1	220.50	216.50	1	3,504	0.03%
2020/10/29	2	216.25	1	218.00	220.50	1	3,657	0.03%
2020/10/28	2	218.00	0	0.00	218.00	2	3,748	0.05%
2020/10/27	5	218.00	0	0.00	220.50	5	3,943	0.13%
2020/10/26	12	220.96	0	0.00	218.50	12	4,062	0.30%
2020/10/23	1	223.00	13	223.65	224.50	-12	4,149	-0.29%
2020/10/22	10	215.90	4	215.63	215.00	6	4,275	0.14%
2020/10/21	15	220.40	13	219.00	219.00	2	4,290	0.05%
2020/10/20	4	222.00	0	0.00	221.50	4	4,343	0.09%
2020/10/19	2	225.00	0	0.00	225.50	2	4,427	0.05%
2020/10/16	28	227.82	3	227.17	224.00	25	4,601	0.54%
2020/10/15	13	230.08	1	230.50	229.50	12	4,778	0.25%
2020/10/14	2	233.00	0	0.00	231.00	2	4,922	0.04%
2020/10/12	0	0.00	4	232.00	232.00	-4	5,466	-0.07%
2020/10/08	0	0.00	2	237.50	234.50	-2	5,903	-0.03%
2020/10/07	0	0.00	2	236.00	239.50	-2	5,933	-0.03%
2020/10/06	2	237.00	1	237.50	237.00	1	6,008	0.02%
2020/10/05	8	236.63	4.1	237.27	238.00	4	6,051	0.07%
2020/09/30	3	234.50	2	238.25	239.50	1	6,127	0.02%
2020/09/29	26	233.77	9.1	235.50	235.50	16.9	6,227	0.27%
2020/09/28	8.1	230.38	10	226.90	231.50	-2	6,200	-0.03%
2020/09/25	1	224.00	6	226.00	220.00	-5	6,280	-0.08%
2020/09/24	0	0.00	3	231.33	227.00	-3	6,313	-0.05%
2020/09/23	2	235.50	2	234.75	237.00	0	6,327	0.00%
2020/09/22	4	233.25	5	231.70	232.50	-1	6,368	-0.02%
2020/09/21	0	0.00	3	235.83	233.50	-3	6,367	-0.05%
2020/09/18	7	241.07	71	242.78	240.50	-64	6,349	-1.01%
2020/09/17	139	240.66	66	236.87	237.00	73	6,278	1.16%	大買/
2020/09/16	2	231.00	5	231.00	233.00	-3	6,139	-0.05%
2020/09/15	3	228.17	4	227.38	226.00	-1	6,115	-0.02%
2020/09/14	0	0.00	1	220.50	222.00	-1	6,158	-0.02%
2020/09/11	0	0.00	8	220.50	221.00	-8	6,149	-0.13%
2020/09/10	2.9	224.47	1	224.00	225.00	1.9	6,144	0.03%
2020/09/09	2	220.75	0	0.00	221.00	2	6,140	0.03%
2020/09/08	0.1	221.50	0	0.00	222.00	0.1	6,146	0.00%
2020/09/07	2	223.25	36	219.25	219.50	-34	6,150	-0.55%
2020/09/04	4	229.63	4	229.75	231.50	0	6,146	0.00%
2020/09/03	0	0.00	3	229.33	231.50	-3	6,173	-0.05%
2020/09/02	1	227.00	1	226.50	226.00	0	6,194	0.00%
2020/09/01	0	0.00	1	223.00	224.00	-1	6,200	-0.02%
2020/08/31	2	221.50	1	221.50	222.00	1	6,297	0.02%
2020/08/28	1	225.50	1	222.50	221.00	0	6,386	0.00%
2020/08/27	1	224.50	2	227.00	227.00	-1	6,405	-0.02%
2020/08/26	4	229.13	2	228.50	224.00	2	6,493	0.03%
2020/08/25	3	227.00	12	226.29	229.00	-9	6,512	-0.14%
2020/08/24	10	220.65	8	219.44	220.50	2	6,608	0.03%
2020/08/21	17	219.32	9.1	218.57	218.50	7.9	6,592	0.12%
2020/08/20	21	229.00	64	226.08	223.00	-43	6,486	-0.66%
2020/08/19	5	243.90	26	244.02	247.00	-21	6,343	-0.33%
2020/08/18	5	237.90	6	238.42	237.00	-1	6,144	-0.02%
2020/08/17	5	233.00	11	233.23	232.50	-6	6,041	-0.10%
2020/08/14	3	225.33	8	226.06	231.00	-5	6,013	-0.08%
2020/08/13	7	229.79	0	0.00	223.00	7	5,984	0.12%
2020/08/12	2	224.25	5	225.20	227.00	-3	5,925	-0.05%
2020/08/11	19	230.82	3	231.33	226.00	16	5,896	0.27%
2020/08/10	5	228.60	15	230.07	232.50	-10	5,870	-0.17%
2020/08/07	5	236.40	3	238.83	233.50	2	5,825	0.03%
2020/08/06	10	237.60	12	237.75	237.00	-2	5,762	-0.03%
2020/08/05	6	228.50	8	229.75	232.00	-2	5,665	-0.04%
2020/08/04	4	223.25	9	226.28	224.00	-5	5,613	-0.09%
2020/08/03	8	229.88	5.1	229.49	228.50	2.9	5,612	0.05%
2020/07/31	20	227.38	34.2	225.46	228.50	-14.2	5,569	-0.25%
2020/07/30	8	220.44	12.1	220.33	220.00	-4.1	5,426	-0.08%
2020/07/29	12.4	214.31	39	216.97	220.00	-26.6	5,335	-0.50%
2020/07/28	28	213.29	41	212.96	208.00	-13	5,253	-0.25%
2020/07/27	4	211.38	5	211.90	212.00	-1	5,149	-0.02%
2020/07/24	4	211.63	7.1	211.13	209.50	-3.1	5,155	-0.06%
2020/07/23	4	216.38	2.2	216.55	216.50	1.8	5,260	0.03%
2020/07/22	12	216.04	22	217.73	220.00	-10	5,212	-0.19%
2020/07/21	46	215.09	15	214.30	209.00	31	5,075	0.61%
2020/07/20	14	204.68	19	207.79	210.00	-5	5,046	-0.10%
2020/07/17	22	205.82	24	207.92	201.00	-2	5,141	-0.04%
2020/07/16	35	205.16	324	204.66	210.50	-289	5,181	-5.58%	大賣/鉅額交易
2020/07/15	730	201.84	431	201.66	202.00	299	4,955	6.03%	大買/大賣/鉅額交易
2020/07/14	9	187.17	4.8	185.73	185.00	4.2	4,583	0.09%
2020/07/13	32.1	184.83	9	183.28	183.00	23.1	4,563	0.51%
2020/07/10	12	180.71	2	182.75	179.50	10	4,561	0.22%
2020/07/09	16.2	193.10	13	191.88	188.50	3.2	4,556	0.07%
2020/07/08	4.4	190.34	88	188.06	194.00	-83.6	4,572	-1.83%
2020/07/07	4	183.50	3	184.00	183.50	1	4,544	0.02%
2020/07/06	4	187.75	86	187.08	188.50	-82	4,521	-1.81%
2020/07/03	8	179.13	6	178.75	180.00	2	4,487	0.04%
2020/07/02	2	176.50	1	177.50	177.50	1	4,530	0.02%
2020/07/01	3	173.83	4	175.38	176.50	-1	4,604	-0.02%
2020/06/30	2	169.50	12	172.00	171.50	-10	4,592	-0.22%
2020/06/29	1	168.00	1	168.50	168.00	0	4,642	0.00%
2020/06/24	3	169.00	2	169.00	169.50	1	4,730	0.02%
2020/06/23	6	170.00	2	170.75	168.50	4	4,859	0.08%
2020/06/22	151	171.56	2	172.50	170.50	149	4,956	3.01%	大買/鉅額交易
2020/06/19	6.1	170.02	2	171.75	170.00	4.1	5,052	0.08%
2020/06/18	2	167.75	0	0.00	167.50	2	5,061	0.04%
2020/06/17	1	169.00	2	169.75	169.00	-1	5,116	-0.02%
2020/06/16	1	165.50	4	168.25	171.00	-3	5,262	-0.06%
2020/06/12	2	163.25	2	161.00	167.00	0	5,858	0.00%
2020/06/11	12	167.67	1	164.50	163.50	11	5,958	0.18%
2020/06/10	4	169.63	0	0.00	168.50	4	6,021	0.07%
2020/06/09	5	170.10	4	171.38	169.50	1	6,053	0.02%
2020/06/08	0	0.00	41	175.71	176.50	-41	6,113	-0.67%
2020/06/05	12	176.58	5	180.80	176.50	7	6,156	0.11%
2020/06/04	5	176.40	9	176.11	177.50	-4	6,113	-0.07%
2020/06/03	4.2	174.40	4	174.50	175.00	0.2	6,062	0.00%
2020/06/02	11	174.91	14	172.82	171.00	-3	6,042	-0.05%
2020/06/01	1	171.50	2	170.50	170.00	-1	5,995	-0.02%
2020/05/29	11	168.05	15	169.00	169.50	-4	5,956	-0.07%
2020/05/28	0	0.00	11	164.59	163.50	-11	5,838	-0.19%
2020/05/27	4	164.63	2	164.75	163.00	2	5,864	0.03%
2020/05/26	13	165.46	5	163.00	163.00	8	5,957	0.13%
2020/05/25	5	157.80	2	155.75	160.00	3	6,058	0.05%
2020/05/22	0	0.00	1	160.00	160.00	-1	6,072	-0.02%
2020/05/21	1	165.00	0	0.00	164.50	1	6,079	0.02%
2020/05/20	1	163.00	1	164.50	163.50	0	6,087	0.00%
2020/05/19	0	0.00	3	166.17	165.50	-3	6,115	-0.05%
2020/05/18	0	0.00	1	162.00	162.50	-1	6,124	-0.02%
2020/05/15	2	160.50	2	160.50	161.50	0	6,127	0.00%
2020/05/14	4	164.00	41	164.27	161.50	-37	6,121	-0.60%
2020/05/13	5	167.70	2	168.75	168.00	3	6,139	0.05%
2020/05/12	5	171.30	4	170.13	168.50	1	6,282	0.02%
2020/05/11	2	170.50	9	171.28	170.00	-7	6,317	-0.11%
2020/05/08	9	175.00	4	171.50	169.00	5	6,359	0.08%
2020/05/07	3	170.33	7	171.86	173.00	-4	6,334	-0.06%
2020/05/06	4	167.38	0.3	167.00	166.00	3.7	6,326	0.06%
2020/05/05	2	173.25	0	0.00	170.00	2	6,383	0.03%
2020/05/04	0	0.00	1	172.00	171.50	-1	6,417	-0.02%
2020/04/30	8	174.31	8	174.00	174.00	0	6,425	0.00%
2020/04/29	2.1	172.74	25	172.04	173.50	-22.9	6,475	-0.35%
2020/04/28	75.2	175.19	9	174.67	170.50	66.2	6,479	1.02%
2020/04/27	4	163.75	2	165.00	166.00	2	6,401	0.03%
2020/04/24	5	165.40	4	165.25	163.00	1	6,388	0.02%
2020/04/23	64	166.75	6	166.25	165.50	58	6,360	0.91%
2020/04/22	87	160.98	83	159.85	164.50	4	6,212	0.06%
2020/04/21	23	158.85	46	157.67	157.00	-23	6,001	-0.38%
2020/04/20	4	157.00	6	155.00	159.00	-2	5,806	-0.03%
2020/04/17	7	148.57	5	147.00	147.00	2	5,694	0.04%
2020/04/16	2.2	148.64	8	147.94	149.50	-5.8	5,674	-0.10%
2020/04/15	8	150.00	20	150.90	148.00	-12	5,672	-0.21%
2020/04/14	15	147.23	37	147.80	149.00	-22	5,670	-0.39%
2020/04/13	6	147.50	9	148.17	146.00	-3	5,770	-0.05%
2020/04/10	8	144.13	16	145.22	144.50	-8	5,727	-0.14%
2020/04/09	7	144.29	18	143.36	141.00	-11	5,751	-0.19%
2020/04/08	39	145.74	37	144.91	144.00	2	5,771	0.03%
2020/04/07	33	143.45	18	144.39	143.50	15	5,717	0.26%
2020/04/06	22	136.73	8	136.44	137.00	14	5,643	0.25%
2020/04/01	2	127.75	7	127.36	129.00	-5	5,598	-0.09%
2020/03/31	6	127.50	8	127.06	127.50	-2	5,685	-0.04%
2020/03/30	9.2	125.38	22	121.36	127.00	-12.8	5,640	-0.23%
2020/03/27	30	130.32	11	127.64	123.00	19	5,589	0.34%
2020/03/26	23	119.54	18	120.42	127.00	5	5,515	0.09%
2020/03/25	13	121.96	4	119.25	119.50	9	5,458	0.16%
2020/03/24	5	116.20	19	116.00	117.00	-14	5,387	-0.26%
2020/03/23	17	109.44	8	109.38	109.00	9	5,444	0.17%
2020/03/20	10	113.60	8	115.56	116.00	2	5,501	0.04%
2020/03/19	98	110.93	46	109.21	107.50	52	5,547	0.94%
2020/03/18	45	111.86	20	115.35	111.50	25	5,185	0.48%
2020/03/17	9	112.56	10	110.60	106.00	-1	5,038	-0.02%
2020/03/16	10	120.85	7	123.93	116.00	3	4,957	0.06%
2020/03/13	18	126.92	7	127.43	128.50	11	4,906	0.22%
2020/03/12	8	142.69	10	146.10	140.00	-2	4,898	-0.04%
2020/03/11	8	162.13	5	161.50	155.50	3	4,899	0.06%
2020/03/10	9	158.89	4	160.00	165.00	5	4,982	0.10%
2020/03/09	14	160.14	4	161.75	158.00	10	5,005	0.20%
2020/03/06	9	165.89	9	166.22	167.00	0	4,995	0.00%
2020/03/05	15.7	166.81	24	167.06	165.00	-8.3	5,045	-0.16%
2020/03/04	0	0.00	2	161.50	162.50	-2	5,050	-0.04%
2020/03/03	8	166.81	11	166.36	163.00	-3	5,092	-0.06%
2020/03/02	7	163.29	2.1	162.17	163.50	4.9	5,100	0.10%
2020/02/27	9	168.28	13	166.08	161.00	-4	5,127	-0.08%
2020/02/26	16	171.94	23	171.11	170.00	-7	5,109	-0.14%
2020/02/25	7.1	165.39	9	163.61	166.00	-1.9	4,995	-0.04%
2020/02/24	4	161.75	4	162.50	163.00	0	5,012	0.00%
2020/02/21	7	167.07	0	0.00	166.00	7	5,116	0.14%
2020/02/20	3	168.67	3	169.33	168.50	0	5,118	0.00%
2020/02/19	3	167.83	1	168.50	168.00	2	5,104	0.04%
2020/02/18	3.1	166.20	2	168.75	167.00	1.1	5,138	0.02%
2020/02/17	5	169.30	3	167.00	167.00	2	5,183	0.04%
2020/02/14	22.4	170.70	8	170.94	171.00	14.4	5,180	0.28%
2020/02/13	23.3	171.34	20	172.75	170.00	3.3	5,186	0.06%
2020/02/12	9	166.17	6	166.83	167.00	3	5,107	0.06%
2020/02/11	3	163.50	14	162.32	163.00	-11	5,288	-0.21%
2020/02/10	15	159.97	10	157.10	158.00	5	5,394	0.09%
2020/02/07	6	164.92	2	164.50	162.00	4	5,412	0.07%
2020/02/06	4	164.00	16	167.06	171.00	-12	5,407	-0.22%
2020/02/05	22	161.61	12	161.42	157.00	10	5,341	0.19%
2020/02/04	11	164.50	3	164.67	165.50	8	5,361	0.15%
2020/02/03	3	152.67	23	152.24	159.50	-20	5,383	-0.37%
2020/01/31	7	169.29	11	165.64	164.00	-4	5,326	-0.08%
2020/01/30	7	167.64	3	169.00	167.50	4	5,382	0.07%
2020/01/20	9	186.50	1	187.50	186.00	8	5,355	0.15%
2020/01/17	4	189.13	0	0.00	187.50	4	5,451	0.07%
2020/01/16	6	189.17	0	0.00	188.50	6	5,484	0.11%
2020/01/15	4	190.50	15	193.10	190.00	-11	5,500	-0.20%
2020/01/14	1	191.50	3	192.33	193.50	-2	5,559	-0.04%
2020/01/13	5	192.00	4	190.50	190.00	1	5,582	0.02%
2020/01/10	3	187.50	2	188.25	186.50	1	5,655	0.02%
2020/01/09	3	191.17	3	191.50	191.00	0	5,661	0.00%
2020/01/08	9	188.67	6	188.58	189.50	3	5,692	0.05%
2020/01/07	28	191.84	34	194.10	189.50	-6	5,659	-0.11%
2020/01/06	16	200.53	22	200.82	199.00	-6	5,636	-0.11%
2020/01/03	18	214.56	43	212.88	206.50	-25	5,744	-0.44%
2020/01/02	19.1	221.17	8	220.50	218.00	11.1	5,813	0.19%
2019/12/31	17.2	220.96	1	222.00	220.00	16.2	5,899	0.27%
2019/12/30	7	219.36	6	220.17	218.00	1	6,017	0.02%
2019/12/27	13	222.19	36	222.18	220.50	-23	6,181	-0.37%
2019/12/26	42	222.30	6	222.00	222.00	36	6,139	0.59%
2019/12/25	14	216.00	11	216.64	216.00	3	6,040	0.05%
2019/12/24	14.1	212.67	5	212.50	216.00	9.1	6,104	0.15%
2019/12/23	18	214.03	19	213.79	212.00	-1	6,089	-0.02%
2019/12/20	25	212.02	11	213.00	211.00	14	6,089	0.23%
2019/12/19	15	216.37	17	217.18	216.50	-2	6,080	-0.03%
2019/12/18	53	220.37	16	221.63	216.50	37	6,119	0.60%
2019/12/17	20	223.80	10	225.20	221.00	10	6,172	0.16%
2019/12/16	18	226.08	25	226.58	223.50	-7	6,119	-0.11%
2019/12/13	4	215.25	4	216.38	218.00	0	6,007	0.00%
2019/12/12	11	215.91	1	219.00	212.50	10	6,080	0.16%
2019/12/11	20	219.95	15	218.10	216.00	5	6,123	0.08%
2019/12/10	2	224.00	2	222.75	222.00	0	6,155	0.00%
2019/12/09	1	227.50	6	223.17	222.50	-5	6,253	-0.08%
2019/12/06	13	224.23	20	223.95	226.50	-7	6,237	-0.11%
2019/12/05	5	216.30	25	216.86	221.00	-20	6,225	-0.32%
2019/12/04	15	209.13	31	210.81	209.00	-16	6,184	-0.26%
2019/12/03	0	0.00	1	207.50	207.50	-1	6,167	-0.02%
2019/12/02	18	200.47	27	208.11	209.00	-9	6,284	-0.14%
2019/11/29	15	204.83	3	207.00	202.00	12	6,424	0.19%
2019/11/28	12	201.25	13	207.04	209.00	-1	6,570	-0.02%
2019/11/27	1	209.50	1	203.50	203.50	0	6,841	0.00%
2019/11/26	20	208.60	8	207.38	207.50	12	6,897	0.17%
2019/11/25	5	210.60	4	211.63	208.50	1	6,866	0.01%
2019/11/22	12	204.13	6	205.50	205.50	6	6,814	0.09%
2019/11/21	4	197.75	14	203.25	204.50	-10	6,875	-0.15%
2019/11/20	14	195.75	10	193.50	199.00	4	6,941	0.06%
2019/11/19	8	203.19	11	202.09	201.00	-3	6,928	-0.04%
2019/11/18	2	204.00	3	203.00	203.00	-1	7,015	-0.01%
2019/11/15	24	201.94	16	203.94	204.00	8	7,113	0.11%
2019/11/14	26	205.65	2	202.00	201.00	24	7,137	0.34%
2019/11/13	8	207.06	6	208.17	209.00	2	7,162	0.03%
2019/11/12	17	204.62	13	208.92	209.50	4	7,289	0.05%
2019/11/11	5	205.30	15	207.43	202.00	-10	7,393	-0.14%
2019/11/08	15	207.83	12	209.04	206.00	3	7,418	0.04%
2019/11/07	12	219.92	4	217.38	212.00	8	7,355	0.11%
2019/11/06	1	235.00	1	229.50	228.50	0	7,517	0.00%
2019/11/05	4	231.25	2	232.00	232.50	2	7,706	0.03%
2019/11/04	1	228.00	2	234.00	228.00	-1	7,810	-0.01%
2019/11/01	2	228.00	4	228.25	234.00	-2	7,884	-0.03%
2019/10/31	6	234.67	6	230.08	230.00	0	8,049	0.00%
2019/10/30	5	232.00	8	234.00	234.50	-3	8,305	-0.04%
2019/10/29	5	226.50	1	232.00	232.00	4	8,357	0.05%
2019/10/28	3	233.00	3	232.67	235.00	0	8,382	0.00%
2019/10/25	31	238.66	38	232.00	228.50	-7	8,368	-0.08%
2019/10/24	5	231.50	20	231.98	233.00	-15	8,304	-0.18%
2019/10/23	1	237.50	1	233.00	233.00	0	8,366	0.00%
2019/10/22	8	240.63	18	237.78	236.00	-10	8,487	-0.12%
2019/10/21	1	240.00	5	238.30	240.00	-4	8,603	-0.05%
2019/10/18	4	234.25	9	236.00	237.00	-5	8,639	-0.06%
2019/10/17	2	228.50	19	225.95	232.50	-17	8,586	-0.20%
2019/10/16	24	229.81	4	226.38	224.50	20	8,638	0.23%
2019/10/15	5	228.10	13	229.77	227.50	-8	8,682	-0.09%
2019/10/14	13	235.04	16	235.22	232.00	-3	8,694	-0.03%
2019/10/09	27	226.87	131	229.68	230.00	-104	8,630	-1.20%	大賣/鉅額交易
2019/10/08	25	227.18	96	226.23	225.00	-71	8,513	-0.83%
2019/10/07	338	222.90	194	222.28	223.00	144	8,392	1.72%	大買/大賣/鉅額交易
2019/10/04	18	203.92	11	203.86	203.00	7	8,353	0.08%
2019/10/03	31	198.45	37	199.28	203.00	-6	8,377	-0.07%
2019/10/02	5	189.00	6	187.58	190.50	-1	8,250	-0.01%
2019/10/01	0	0.00	1	188.50	188.00	-1	8,320	-0.01%
2019/09/27	4	187.63	5	183.60	191.00	-1	8,379	-0.01%
2019/09/26	19	185.47	5	186.00	186.00	14	8,397	0.17%
2019/09/25	9	189.56	1	189.00	186.50	8	8,506	0.09%
2019/09/24	22	194.91	6	194.25	192.00	16	8,577	0.19%
2019/09/23	10	194.05	23	196.65	197.50	-13	8,589	-0.15%
2019/09/20	12	189.92	12	192.63	194.50	0	8,594	0.00%
2019/09/19	3	182.50	18	184.11	184.50	-15	8,532	-0.18%
2019/09/18	27	179.52	21	181.45	181.50	6	8,604	0.07%
2019/09/17	39	175.99	26	175.17	179.50	13	8,627	0.15%
2019/09/16	2	176.75	47	177.22	178.50	-45	8,687	-0.52%
2019/09/12	29	175.21	17	175.18	175.00	12	8,840	0.14%
2019/09/11	22	172.86	22	176.02	177.00	0	8,948	0.00%
2019/09/10	22	175.77	16	174.75	174.50	6	8,868	0.07%
2019/09/09	31	180.63	13	175.00	175.00	18	8,864	0.20%
2019/09/06	8	181.81	22	182.39	183.00	-14	8,850	-0.16%
2019/09/05	9	178.56	2	180.00	178.50	7	8,834	0.08%
2019/09/04	22	172.41	19	176.03	177.00	3	8,880	0.03%
2019/09/03	39	174.26	13	176.50	171.00	26	9,037	0.29%
2019/09/02	23	177.78	75	178.53	177.50	-52	9,008	-0.58%
2019/08/30	33	197.94	9	195.17	186.50	24	8,942	0.27%
2019/08/29	7	195.86	41	197.41	200.00	-34	8,767	-0.39%
2019/08/28	17	192.09	7	192.71	193.00	10	8,742	0.11%
2019/08/27	24	192.83	10	191.55	191.00	14	8,761	0.16%
2019/08/26	9	191.00	0	0.00	190.00	9	8,862	0.10%
2019/08/23	25	191.60	37	196.22	199.50	-12	8,898	-0.13%
2019/08/22	23	195.63	9	193.61	192.00	14	8,925	0.16%
2019/08/21	41	193.79	37	195.85	198.50	4	8,958	0.04%
2019/08/20	17	196.32	11	193.77	193.00	6	8,926	0.07%
2019/08/19	6	194.00	9	196.56	197.50	-3	8,944	-0.03%
2019/08/16	2	192.50	3	193.50	194.00	-1	8,950	-0.01%
2019/08/15	10	188.60	8	187.81	194.00	2	9,051	0.02%
2019/08/14	4	194.63	37	191.74	190.50	-33	9,023	-0.37%
2019/08/13	13	193.12	14	192.14	195.50	-1	8,983	-0.01%
2019/08/12	18	198.56	22	194.73	191.50	-4	8,997	-0.04%
2019/08/08	29	191.71	18	192.17	194.00	11	8,968	0.12%
2019/08/07	22	185.89	31	186.10	187.00	-9	8,739	-0.10%
2019/08/06	31	171.39	23	173.57	182.00	8	8,587	0.09%
2019/08/05	12	171.13	50	170.50	171.00	-38	8,553	-0.44%
2019/08/02	27	171.04	21	171.43	174.00	6	8,632	0.07%
2019/08/01	43	169.00	37	165.82	169.50	6	8,477	0.07%
2019/07/31	15	153.80	31	157.55	160.00	-16	8,235	-0.19%
2019/07/30	24	152.33	21	154.40	153.00	3	8,228	0.04%
2019/07/29	7	159.86	3	161.00	158.00	4	8,139	0.05%
2019/07/25	25	157.96	12	158.50	158.50	13	8,283	0.16%
2019/07/24	34	159.01	17	159.32	161.50	17	8,391	0.20%
2019/07/23	14	158.39	32	157.98	154.50	-18	8,339	-0.22%
2019/07/22	16	153.63	32	152.84	155.00	-16	8,213	-0.19%
2019/07/19	23	149.59	12	148.67	148.00	11	8,282	0.13%
2019/07/18	27	145.30	15	147.50	147.50	12	8,415	0.14%
2019/07/17	20	149.53	117	148.82	148.50	-97	8,506	-1.14%	大賣/
2019/07/16	10	155.90	9	155.22	155.00	1	8,453	0.01%
2019/07/15	17	154.15	18	155.39	156.50	-1	8,561	-0.01%
2019/07/12	3	154.50	5	153.00	151.50	-2	8,686	-0.02%
2019/07/11	16	152.34	12	153.83	154.00	4	8,894	0.04%
2019/07/10	7	149.71	47	149.23	151.00	-40	8,937	-0.45%
2019/07/09	33	147.27	2	146.00	145.50	31	9,036	0.34%
2019/07/08	1	153.50	4	151.75	152.50	-3	8,942	-0.03%
2019/07/05	4	154.75	14	154.57	153.00	-10	8,920	-0.11%
2019/07/04	51	149.84	36	150.61	150.00	15	8,965	0.17%
2019/07/03	46	148.74	11	149.95	150.00	35	8,930	0.39%
2019/07/02	19	160.79	14	157.93	154.00	5	8,990	0.06%
2019/07/01	12	158.42	20	156.10	158.50	-8	8,937	-0.09%
2019/06/28	54	146.01	9	145.94	146.00	45	8,891	0.51%
2019/06/27	14	146.64	19	145.47	144.50	-5	8,886	-0.06%
2019/06/26	26	139.77	36	143.36	146.00	-10	8,799	-0.11%
2019/06/25	11	143.45	15	143.63	141.00	-4	8,689	-0.05%
2019/06/24	11	140.59	9	142.28	143.00	2	8,623	0.02%
2019/06/21	19	148.47	19	147.21	142.50	0	8,543	0.00%
2019/06/20	15	149.60	20	152.25	150.00	-5	8,369	-0.06%
2019/06/19	4	145.75	31	146.40	149.50	-27	8,212	-0.33%
2019/06/18	4	143.00	5	140.80	140.50	-1	8,088	-0.01%
2019/06/17	2	142.50	6	139.83	143.50	-4	8,155	-0.05%
2019/06/14	15	141.73	12	139.17	139.00	3	8,305	0.04%
2019/06/13	9	140.17	30	139.88	143.00	-21	8,291	-0.25%
2019/06/12	21	138.83	56	138.80	141.50	-35	8,332	-0.42%
2019/06/11	47	138.40	589	138.95	138.00	-542	8,263	-6.56%	大賣/鉅額交易
2019/06/10	568	134.79	35	132.93	135.50	533	8,066	6.61%	大買/鉅額交易
2019/06/06	21	119.88	22	121.75	123.50	-1	7,947	-0.01%
2019/06/05	43	116.34	16	118.78	118.50	27	7,835	0.34%
2019/06/04	26	116.29	24	114.92	113.00	2	7,825	0.03%
2019/06/03	10	115.50	83	115.99	117.50	-73	7,893	-0.92%
2019/05/31	88	115.74	18	115.47	118.50	70	8,076	0.87%
2019/05/30	15	113.23	13	113.73	114.00	2	7,921	0.03%
2019/05/29	50	114.72	21	113.29	113.00	29	7,778	0.37%
2019/05/28	46	121.41	39	120.71	120.50	7	7,623	0.09%
2019/05/27	18	127.94	10	125.50	125.50	8	7,481	0.11%
2019/05/24	30	128.57	115	129.89	126.00	-85	7,403	-1.15%	大賣/
2019/05/23	13	125.31	10	127.15	129.00	3	7,273	0.04%
2019/05/22	128	128.35	28	128.46	127.00	100	7,184	1.39%	大買/
2019/05/21	60	121.69	12	125.71	126.50	48	6,990	0.69%
2019/05/20	15	117.50	18	117.61	119.00	-3	6,858	-0.04%
2019/05/17	5	121.80	14	123.11	119.50	-9	6,752	-0.13%
2019/05/16	12	123.96	24	123.75	122.00	-12	6,750	-0.18%
2019/05/15	9	121.06	14	121.93	122.50	-5	6,704	-0.07%
2019/05/14	14	117.14	18	116.64	120.00	-4	6,677	-0.06%
2019/05/13	18	118.25	9.2	119.84	118.00	8.8	6,673	0.13%
2019/05/10	42	123.86	5	123.70	122.00	37	6,624	0.56%
2019/05/09	6	130.92	3	129.67	130.00	3	6,448	0.05%
2019/05/08	11	134.23	11	135.68	135.50	0	6,383	0.00%
2019/05/07	1	140.00	3	139.33	138.50	-2	6,326	-0.03%
2019/05/03	18	140.58	29	139.90	140.50	-11	6,235	-0.18%
2019/05/02	29	138.71	28	141.00	142.00	1	6,146	0.02%
2019/04/30	15	129.03	18	135.28	137.50	-3	5,999	-0.05%
2019/04/29	19.2	130.90	3	129.00	129.00	16.2	5,790	0.28%
2019/04/26	6	131.00	2	131.75	133.00	4	5,694	0.07%
2019/04/25	22	129.73	42	130.35	132.00	-20	5,743	-0.35%
2019/04/24	20	136.28	14	136.00	135.50	6	5,787	0.10%
2019/04/23	29	138.86	6	137.58	133.00	23	5,782	0.40%
2019/04/22	9	148.17	1	149.50	146.50	8	5,788	0.14%
2019/04/19	17	156.18	26	155.21	152.00	-9	6,021	-0.15%
2019/04/18	17	154.21	17	157.88	154.00	0	6,015	0.00%
2019/04/17	34	149.85	117	150.79	151.00	-83	5,960	-1.39%	大賣/
2019/04/16	42	145.45	257	145.16	144.50	-215	5,900	-3.64%	大賣/鉅額交易
2019/04/15	549	144.80	301	144.48	145.50	248	5,854	4.24%	大買/大賣/鉅額交易
2019/04/12	16	133.84	46	133.42	132.50	-30	5,685	-0.53%
2019/04/11	33	132.42	28	132.93	132.50	5	5,646	0.09%
2019/04/10	30	134.92	65	134.46	132.50	-35	5,636	-0.62%
2019/04/09	5	142.00	5	140.00	141.00	0	5,546	0.00%
2019/04/08	17	141.00	27	141.41	140.00	-10	5,565	-0.18%
2019/04/03	13	134.85	3	135.83	134.00	10	5,473	0.18%
2019/04/02	76	133.61	31	137.50	133.00	45	5,568	0.81%
2019/04/01	36	128.29	30	128.05	130.00	6	5,604	0.11%
2019/03/29	22	122.30	6	120.58	124.50	16	5,569	0.29%
2019/03/28	10	125.00	0	0.00	122.50	10	5,642	0.18%
2019/03/27	1	126.50	2	127.75	128.00	-1	5,664	-0.02%
2019/03/26	2	128.00	1	128.00	128.00	1	5,626	0.02%
2019/03/25	1	125.00	0	0.00	126.50	1	5,644	0.02%
2019/03/22	18	127.06	10	125.50	127.00	8	5,721	0.14%
2019/03/21	1	128.50	52	129.76	131.00	-51	5,653	-0.90%
2019/03/20	57	127.91	8	130.63	130.00	49	5,634	0.87%
2019/03/19	0	0.00	22	130.11	125.50	-22	5,605	-0.39%
2019/03/18	5	122.20	18	122.97	120.00	-13	5,529	-0.24%
2019/03/15	11	120.55	14	121.57	122.00	-3	5,472	-0.05%
2019/03/14	8	117.75	17	117.85	116.50	-9	5,369	-0.17%
2019/03/13	18	114.31	26	114.85	117.00	-8	5,378	-0.15%
2019/03/12	10	119.50	2	118.00	119.00	8	5,301	0.15%
2019/03/11	1	115.50	0	0.00	117.00	1	5,286	0.02%
2019/03/08	4	113.63	73	115.22	114.00	-69	5,304	-1.30%
2019/03/07	70	116.33	157	119.40	112.50	-87	5,166	-1.68%	大賣/
2019/03/06	244	126.48	97	125.14	125.00	147	5,039	2.92%	大買/鉅額交易
2019/02/27	1	122.00	0	0.00	120.00	1	4,916	0.02%
2019/02/26	10	123.25	0	0.00	123.50	10	4,922	0.20%
2019/02/25	5	123.50	1	123.00	124.00	4	4,950	0.08%
2019/02/21	0	0.00	60	121.17	123.00	-60	4,998	-1.20%
2019/02/18	0	0.00	7	120.64	122.00	-7	5,350	-0.13%
2019/02/15	32	124.95	19	122.74	119.50	13	5,358	0.24%
2019/02/14	22	130.57	1	130.50	128.00	21	5,272	0.40%
2019/02/13	16	137.50	19	137.79	137.00	-3	5,180	-0.06%
2019/02/12	3	133.17	1	135.00	140.00	2	5,117	0.04%
2019/02/11	5	123.00	5	127.70	133.50	0	5,046	0.00%
2019/01/29	3	118.50	1	115.50	117.50	2	5,040	0.04%
2019/01/28	1	121.00	1	123.00	123.50	0	5,086	0.00%
2019/01/25	15	120.67	0	0.00	120.00	15	5,125	0.29%
2019/01/24	0	0.00	3	117.50	118.00	-3	5,159	-0.06%
2019/01/23	7	112.86	2	114.25	112.50	5	5,202	0.10%
2019/01/22	5	109.50	1	114.00	109.50	4	5,200	0.08%
2019/01/21	5	112.00	0	0.00	111.50	5	5,191	0.10%
2019/01/18	0	0.00	3	115.00	115.00	-3	5,178	-0.06%
2019/01/17	18	116.75	8	117.06	115.50	10	5,171	0.19%
2019/01/16	50	119.54	10	116.85	118.00	40	5,042	0.79%
2019/01/15	1	117.00	63	119.25	124.00	-62	4,860	-1.28%
2019/01/14	9	119.78	21	121.93	121.50	-12	4,675	-0.26%
2019/01/11	28	114.89	12	119.33	122.50	16	4,468	0.36%
2019/01/10	4	114.25	10	112.05	111.50	-6	4,187	-0.14%
2019/01/09	56	107.78	23	113.74	115.00	33	4,011	0.82%
2019/01/08	21	108.29	22	107.34	108.50	-1	3,857	-0.03%
2019/01/07	15	100.33	5	100.34	100.50	10	3,620	0.28%
2019/01/04	1	98.30	2	94.85	97.90	-1	3,556	-0.03%
2019/01/03	0	0.00	1	96.60	98.50	-1	3,532	-0.03%
2019/01/02	0	0.00	1	97.80	97.90	-1	3,507	-0.03%
2018/12/28	1	95.10	3	95.87	97.90	-2	3,463	-0.06%
2018/12/27	4	93.35	4	93.60	95.30	0	3,423	0.00%
2018/12/26	5	94.90	5	95.74	91.80	0	3,355	0.00%
2018/12/25	26	98.53	11	98.80	95.90	15	3,296	0.46%
2018/12/24	45	96.46	35	97.01	99.10	10	3,239	0.31%
2018/12/22	1	93.10	0	0.00	93.00	1	3,128	0.03%
2018/12/21	2	90.95	4	91.85	93.30	-2	3,095	-0.06%
2018/12/20	3	89.70	4	88.95	89.80	-1	3,007	-0.03%
2018/12/19	2	91.55	1	91.90	91.20	1	2,965	0.03%
2018/12/18	3	92.73	1	92.60	93.00	2	2,915	0.07%
2018/12/17	1	93.00	6	92.82	92.50	-5	2,849	-0.18%
2018/12/14	1	87.00	8	88.36	89.20	-7	2,733	-0.26%
2018/12/13	2	89.90	4	90.28	88.60	-2	2,698	-0.07%
2018/12/12	17	87.58	14	87.15	90.00	3	2,640	0.11%
2018/12/11	14	86.54	9	86.78	86.80	5	2,536	0.20%
2018/12/10	5	81.80	4	82.58	83.10	1	2,414	0.04%
2018/12/07	8	82.94	3	83.63	82.40	5	2,408	0.21%
2018/12/06	5	82.84	3	80.00	80.40	2	2,398	0.08%
2018/12/05	5	81.74	5	83.48	83.10	0	2,374	0.00%
2018/12/04	0	0.00	4	81.28	82.50	-4	2,335	-0.17%
2018/12/03	7	79.40	24	78.91	80.90	-17	2,280	-0.75%
2018/11/30	4	76.60	9	76.54	76.90	-5	2,210	-0.23%
2018/11/29	23	77.67	1	77.90	75.50	22	2,204	1.00%
2018/11/28	6	77.45	8	77.20	77.40	-2	2,176	-0.09%
2018/11/27	14	76.08	6	76.47	77.50	8	2,157	0.37%
2018/11/26	4	77.40	3	77.83	75.70	1	2,126	0.05%
2018/11/23	1	73.20	5	73.60	73.50	-4	2,046	-0.20%
2018/11/22	7	75.76	8	75.36	75.00	-1	2,031	-0.05%
2018/11/21	12	74.44	13	74.91	75.00	-1	1,991	-0.05%
2018/11/20	10	75.26	4	74.40	74.10	6	1,956	0.31%
2018/11/19	6	76.12	0	0.00	76.80	6	1,927	0.31%
2018/11/16	2	75.70	24	75.00	76.50	-22	1,897	-1.16%
2018/11/15	0	0.00	15	70.60	70.60	-15	1,680	-0.89%
2018/11/14	5	65.70	6	64.13	64.20	-1	1,598	-0.06%
2018/11/13	6	64.28	5	64.42	65.50	1	1,584	0.06%
2018/11/09	0	0.00	1	64.50	64.50	-1	1,561	-0.06%
2018/11/08	22	65.02	30	65.07	65.30	-8	1,558	-0.51%
2018/11/07	15	64.25	15	64.76	66.00	0	1,517	0.00%
2018/11/06	7	63.74	8	64.03	63.50	-1	1,508	-0.07%
2018/11/05	24	64.04	37	64.51	65.30	-13	1,455	-0.89%
2018/11/02	30	63.06	17	60.90	62.90	13	1,374	0.95%
2018/11/01	9	61.62	9	61.36	60.30	0	1,324	0.00%
2018/10/31	2	58.20	0	0.00	60.10	2	1,269	0.16%
2018/10/29	0	0.00	1	52.30	52.60	-1	1,173	-0.09%
2018/10/26	5	52.10	4	52.50	52.30	1	1,175	0.09%
2018/10/25	0	0.00	2	51.90	52.00	-2	1,167	-0.17%
2018/10/24	0	0.00	6	52.87	53.20	-6	1,165	-0.52%
2018/10/19	1	52.00	2	50.70	52.20	-1	1,138	-0.09%
2018/10/18	15	52.68	1	52.40	52.50	14	1,137	1.23%
2018/10/17	0	0.00	11	49.45	49.15	-11	1,107	-0.99%
2018/10/16	1	48.35	0	0.00	48.40	1	1,114	0.09%
2018/10/12	0	0.00	1	47.45	48.10	-1	1,135	-0.09%
2018/10/11	0	0.00	8	45.92	45.75	-8	1,127	-0.71%
2018/10/09	4	52.00	0	0.00	50.80	4	1,105	0.36%
2018/10/03	10	56.60	11	56.65	56.90	-1	1,067	-0.09%
2018/10/02	12	58.36	31	58.02	58.30	-19	1,039	-1.83%
2018/10/01	20	55.50	4	53.80	55.50	16	909	1.76%
2018/09/26	4	49.88	4	49.64	49.80	0	880	0.00%
2018/09/25	0	0.00	4	48.03	48.00	-4	872	-0.46%
2018/09/21	2	47.20	0	0.00	47.70	2	876	0.23%
2018/09/20	1	47.00	1	47.10	47.00	0	877	0.00%
2018/09/18	0	0.00	1	47.80	47.50	-1	877	-0.11%
2018/09/14	0	0.00	10	47.85	48.25	-10	874	-1.14%
2018/09/13	1	47.20	2	47.20	47.00	-1	860	-0.12%
2018/09/12	3	50.53	0	0.00	49.00	3	839	0.36%
2018/09/11	8	52.26	1	53.00	52.20	7	811	0.86%
2018/09/04	0	0.00	2	60.00	61.50	-2	768	-0.26%
2018/08/23	1	60.60	0	0.00	60.20	1	909	0.11%
2018/08/21	2	60.80	0	0.00	61.20	2	875	0.23%
2018/08/20	2	62.05	0	0.00	61.40	2	865	0.23%
2018/08/17	0	0.00	1	64.20	64.20	-1	852	-0.12%
2018/08/16	1	59.90	1	61.20	65.00	0	843	0.00%
2018/08/13	5	64.52	0	0.00	63.40	5	796	0.63%
2018/08/09	0	0.00	1	71.30	71.00	-1	765	-0.13%
2018/08/08	0	0.00	1	71.60	71.10	-1	766	-0.13%
2018/08/07	1	69.60	0	0.00	69.90	1	758	0.13%
2018/08/02	1	71.30	33	70.94	70.60	-32	815	-3.93%
2018/07/30	4	72.73	2	72.95	73.30	2	807	0.25%
2018/07/26	2	71.90	0	0.00	71.60	2	812	0.25%
2018/07/25	0	0.00	1	71.80	71.30	-1	820	-0.12%
2018/07/20	0	0.00	1	73.90	72.70	-1	868	-0.12%
2018/07/19	4	73.23	0	0.00	72.30	4	857	0.47%
2018/07/18	1	75.00	0	0.00	73.50	1	884	0.11%
2018/07/12	0	0.00	10	71.92	73.50	-10	861	-1.16%
2018/07/10	8	70.91	0	0.00	70.90	8	884	0.90%
2018/07/09	0	0.00	1	70.10	69.80	-1	886	-0.11%
2018/07/06	0	0.00	2	69.60	69.70	-2	893	-0.22%
2018/07/05	0	0.00	1	70.90	70.10	-1	904	-0.11%
2018/07/02	2	71.55	2	71.05	71.00	0	911	0.00%
2018/06/26	0	0.00	1	70.30	70.10	-1	937	-0.11%
2018/06/21	0	0.00	1	72.00	71.10	-1	994	-0.10%
2018/06/20	1	71.20	0	0.00	71.00	1	1,009	0.10%
2018/06/19	0	0.00	1	71.20	71.00	-1	1,014	-0.10%
2018/06/15	1	72.00	1	71.90	71.80	0	1,024	0.00%
2018/06/13	1	70.00	0	0.00	70.10	1	1,053	0.09%
2018/06/12	1	70.20	0	0.00	70.10	1	1,104	0.09%
2018/06/07	1	74.00	7	75.94	73.80	-6	1,183	-0.51%
2018/06/06	0	0.00	23	73.63	74.90	-23	1,125	-2.04%
2018/06/05	0	0.00	4	71.25	71.00	-4	1,146	-0.35%
2018/06/04	24	70.43	4	70.83	71.00	20	1,178	1.70%
2018/06/01	0	0.00	1	69.00	69.10	-1	1,199	-0.08%
2018/05/31	0	0.00	7	66.90	67.50	-7	1,229	-0.57%
2018/05/30	1	66.30	4	66.80	66.20	-3	1,249	-0.24%
2018/05/28	0	0.00	5	67.82	67.60	-5	1,323	-0.38%
2018/05/24	1	67.20	0	0.00	67.20	1	1,491	0.07%
2018/05/22	0	0.00	1	68.50	68.00	-1	1,757	-0.06%
2018/05/21	1	69.10	6	68.95	69.30	-5	1,859	-0.27%
2018/05/18	0	0.00	2	67.75	68.00	-2	1,885	-0.11%
2018/05/15	4	65.80	1	65.40	66.50	3	2,034	0.15%
2018/05/14	1	65.80	3	65.50	67.00	-2	2,104	-0.10%
2018/05/11	0	0.00	1	68.10	67.50	-1	2,125	-0.05%
2018/05/10	0	0.00	8	67.26	68.00	-8	2,126	-0.38%
2018/05/08	0	0.00	2	64.80	65.00	-2	2,279	-0.09%
2018/05/07	0	0.00	5	65.50	65.00	-5	2,319	-0.22%
2018/05/03	6	63.75	2	64.30	64.50	4	2,562	0.16%
2018/05/02	0	0.00	1	64.80	64.40	-1	2,722	-0.04%
2018/04/30	3	62.60	2	62.50	62.30	1	2,799	0.04%
2018/04/27	5	62.64	1	63.00	63.00	4	2,894	0.14%
2018/04/26	2	66.25	0	0.00	65.20	2	2,902	0.07%
2018/04/24	26	67.63	0	0.00	66.20	26	2,943	0.88%
2018/04/23	1	69.90	0	0.00	69.80	1	2,926	0.03%
2018/04/20	0	0.00	2	73.00	72.50	-2	2,926	-0.07%
2018/04/19	4	72.45	0	0.00	73.50	4	2,937	0.14%
2018/04/18	5	72.34	6	72.43	72.40	-1	2,944	-0.03%
2018/04/17	6	73.67	1	73.70	73.20	5	2,958	0.17%
2018/04/16	6	77.28	4	76.50	75.80	2	2,972	0.07%
2018/04/13	1	74.80	0	0.00	75.00	1	2,980	0.03%
2018/04/12	6	74.73	0	0.00	74.60	6	3,029	0.20%
2018/04/11	2	75.50	7.4	74.47	75.50	-5.4	3,090	-0.17%
2018/04/10	0.1	73.50	0	0.00	73.30	0.1	3,118	0.00%
2018/04/09	8	73.31	0	0.00	72.60	8	3,122	0.26%
2018/04/03	4	73.93	0	0.00	73.90	4	3,117	0.13%
2018/04/02	0	0.00	5	75.40	75.20	-5	3,110	-0.16%
2018/03/30	2.3	74.91	0	0.00	74.20	2.3	3,112	0.07%
2018/03/29	3	77.10	5	77.18	76.40	-2	3,104	-0.06%
2018/03/28	0	0.00	1	76.70	76.50	-1	3,096	-0.03%
2018/03/27	6	77.92	4	77.40	77.00	2	3,092	0.06%
2018/03/26	19	76.82	1	78.00	76.60	18	3,103	0.58%
2018/03/23	2	78.55	1	79.50	78.60	1	3,085	0.03%
2018/03/22	1	80.50	2	81.25	80.50	-1	3,065	-0.03%
2018/03/21	3	80.57	0	0.00	80.50	3	3,060	0.10%
2018/03/20	26	80.80	1	80.30	80.80	25	3,049	0.82%
2018/03/19	4	81.75	1	81.50	81.80	3	3,042	0.10%
2018/03/16	2	79.00	2	79.85	81.10	0	3,012	0.00%
2018/03/15	1	77.50	0	0.00	77.80	1	2,959	0.03%
2018/03/14	2	78.15	0	0.00	78.10	2	2,953	0.07%
2018/03/13	6	80.40	1	81.20	80.40	5	2,881	0.17%
2018/03/12	2	80.15	1	79.90	80.00	1	2,881	0.03%
2018/03/09	5	78.98	11	79.40	79.90	-6	2,869	-0.21%
2018/03/08	4	80.45	23	80.47	80.70	-19	2,816	-0.67%
2018/03/07	2	80.90	15	83.29	80.50	-13	2,775	-0.47%
2018/03/06	10	84.04	18	84.34	83.10	-8	2,740	-0.29%
2018/03/05	1	82.80	1	83.60	82.50	0	2,704	0.00%
2018/03/02	6	82.92	6	82.83	83.20	0	2,685	0.00%
2018/03/01	24	84.07	2	84.35	84.30	22	2,662	0.83%
2018/02/27	5	84.00	9	84.32	83.60	-4	2,631	-0.15%
2018/02/26	18	84.37	37	84.51	85.10	-19	2,579	-0.74%
2018/02/23	20	89.77	56	91.22	86.30	-36	2,473	-1.46%
2018/02/22	16	91.26	26	90.79	91.30	-10	2,288	-0.44%
2018/02/21	58	91.31	6	90.80	91.80	52	2,250	2.31%
2018/02/12	15	87.87	15	87.35	86.00	0	2,149	0.00%
2018/02/09	1	84.00	2	87.00	86.80	-1	2,134	-0.05%
2018/02/08	8	86.46	21	86.46	87.00	-13	2,098	-0.62%
2018/02/07	12	88.06	12	88.16	85.50	0	2,067	0.00%
2018/02/06	9	81.74	35	82.32	82.70	-26	2,019	-1.29%
2018/02/05	2	87.15	37	87.87	88.80	-35	1,960	-1.79%
2018/02/02	25	90.22	9	89.58	89.90	16	1,941	0.82%
2018/02/01	60	91.79	46	91.72	91.20	14	1,917	0.73%
2018/01/31	57	91.33	28	90.15	92.40	29	1,860	1.56%
2018/01/30	2	89.20	9	89.24	88.80	-7	1,762	-0.40%
2018/01/29	5	90.58	6	90.50	91.00	-1	1,746	-0.06%
2018/01/26	11	90.06	13	89.93	89.00	-2	1,681	-0.12%
2018/01/25	44	87.98	38	88.50	87.70	6	1,540	0.39%
2018/01/24	2	86.10	10	85.95	85.10	-8	1,383	-0.58%
2018/01/23	15	84.35	4	84.93	84.40	11	1,327	0.83%
2018/01/22	2.1	81.99	1	82.00	82.00	1.1	1,257	0.09%
2018/01/19	0.2	80.30	3	81.00	80.30	-2.8	1,263	-0.22%
2018/01/18	1	80.90	6	81.40	80.70	-5	1,259	-0.40%
2018/01/17	3	79.47	1	79.40	79.40	2	1,225	0.16%
2018/01/16	1	78.10	1	78.60	78.70	0	1,218	0.00%
2018/01/15	1	77.60	0	0.00	77.30	1	1,217	0.08%
2018/01/12	2	79.50	8	79.03	78.70	-6	1,220	-0.49%
2018/01/11	5	81.00	0	0.00	80.20	5	1,213	0.41%
2018/01/10	25	81.38	1	81.10	79.70	24	1,205	1.99%
2018/01/09	0	0.00	1	80.40	80.20	-1	1,192	-0.08%
2018/01/08	0	0.00	1	81.60	80.00	-1	1,175	-0.09%
2018/01/05	0	0.00	3	80.67	80.80	-3	1,143	-0.26%
2018/01/04	0	0.00	5	77.60	78.50	-5	1,089	-0.46%
2018/01/03	0	0.00	1	75.20	74.80	-1	1,090	-0.09%
2018/01/02	4	73.20	0	0.00	72.70	4	1,108	0.36%

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