雙鴻 (3324)-國泰-台中券商分點個股進出

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
826
漲跌
▲56
漲幅
+7.27%
成交量
14,929張
產業
上櫃其他電子類股
927人加入追蹤

立即追蹤
本地時間:14:30

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

雙鴻 (3324)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	36.5	823.86	59.1	832.98	826.00	-22.5	10,556	-0.21%
2024/04/25	72.3	790.95	47.8	781.06	770.00	24.5	10,404	0.24%
2024/04/24	23.2	756.68	36	759.21	771.00	-12.8	10,317	-0.12%
2024/04/23	44.8	705.45	31.1	705.25	701.00	13.6	10,331	0.13%
2024/04/22	35.5	738.70	20.2	738.29	700.00	15.3	10,242	0.15%
2024/04/19	25.3	774.53	13.1	771.90	777.00	12.2	10,115	0.12%
2024/04/18	33.8	807.47	29.2	808.07	803.00	4.6	10,016	0.05%
2024/04/17	30.1	780.96	40.3	781.88	799.00	-10.2	9,910	-0.10%
2024/04/16	34	736.55	24.1	739.15	740.00	9.9	9,805	0.10%
2024/04/15	45.4	787.26	52.1	786.50	776.00	-6.6	9,696	-0.07%
2024/04/12	39.3	771.10	34	774.44	772.00	5.3	9,555	0.06%
2024/04/11	50.3	784.62	57	780.41	757.00	-6.7	9,445	-0.07%
2024/04/10	53.4	848.29	51.4	828.05	809.00	2	9,247	0.02%
2024/04/09	64.7	851.37	57.1	851.50	865.00	7.6	9,125	0.08%
2024/04/08	49.4	822.31	59.7	835.38	860.00	-10.3	9,015	-0.11%
2024/04/03	43.2	756.32	38.1	755.85	796.00	5.2	8,955	0.06%
2024/04/02	54.6	736.65	54.8	733.28	730.00	-0.2	8,798	0.00%
2024/04/01	41.3	704.36	53.6	708.06	723.00	-12.3	8,657	-0.14%
2024/03/29	41.5	681.76	55.3	681.94	689.00	-13.8	8,521	-0.16%
2024/03/28	32.2	665.17	37.9	659.98	659.00	-5.6	8,401	-0.07%
2024/03/27	23.2	666.20	25	665.52	680.00	-1.8	8,334	-0.02%
2024/03/26	54.3	677.36	36.2	675.76	666.00	18.1	8,257	0.22%
2024/03/25	23.1	714.67	23	713.57	698.00	0.1	8,150	0.00%
2024/03/22	22.2	713.15	25.1	714.21	702.00	-3	8,129	-0.04%
2024/03/21	35.9	697.16	37.1	702.51	696.00	-1.2	8,034	-0.02%
2024/03/20	27	685.42	24.3	686.95	667.00	2.6	7,922	0.03%
2024/03/19	44.3	706.49	28.6	687.19	655.00	15.8	7,808	0.20%
2024/03/18	51.8	701.26	62.4	704.80	724.00	-10.6	7,651	-0.14%
2024/03/15	76.9	687.66	63.7	685.41	670.00	13.2	7,494	0.18%
2024/03/14	67.7	633.42	62	639.01	662.00	5.6	7,251	0.08%
2024/03/13	99.9	704.21	88.4	693.36	677.00	11.6	6,979	0.17%
2024/03/12	63	661.72	78.4	675.91	690.00	-15.4	6,704	-0.23%
2024/03/11	30.1	609.88	51.5	610.40	628.00	-21.4	6,504	-0.33%
2024/03/08	65.6	582.75	80.5	579.44	571.00	-14.9	6,374	-0.23%
2024/03/07	112.6	615.72	73.3	599.93	591.00	39.3	6,179	0.64%	大買/
2024/03/06	41.2	603.74	45.5	606.47	628.00	-4.3	5,830	-0.07%
2024/03/05	14.7	577.94	16.5	578.27	571.00	-1.7	5,655	-0.03%
2024/03/04	31.1	568.25	26.3	574.03	572.00	4.8	5,561	0.09%
2024/03/01	46.4	554.17	42.6	560.22	559.00	3.9	5,465	0.07%
2024/02/29	52.3	518.68	58.2	524.88	534.00	-6	5,314	-0.11%
2024/02/27	31.6	479.08	46.5	479.28	496.00	-14.9	5,161	-0.29%
2024/02/26	13.2	455.94	13	461.54	470.00	0.2	5,072	0.00%
2024/02/23	28.4	469.12	22	466.98	457.50	6.4	5,054	0.13%
2024/02/22	38.7	465.57	44.4	466.89	467.00	-5.7	5,050	-0.11%
2024/02/21	11.3	447.16	8.2	448.08	445.00	3.1	5,032	0.06%
2024/02/20	5.1	436.44	6	439.95	447.50	-0.9	5,035	-0.02%
2024/02/19	11.1	444.26	9	447.44	441.50	2.1	5,163	0.04%
2024/02/16	34.5	459.81	18.2	450.64	447.00	16.3	5,231	0.31%
2024/02/15	41	452.57	63.1	459.34	469.00	-22.1	5,141	-0.43%
2024/02/05	53	430.90	49.3	430.09	426.50	3.8	5,021	0.07%
2024/02/02	25.1	413.13	76.3	415.80	425.00	-51.2	4,886	-1.05%
2024/02/01	49.3	386.46	40	387.90	386.50	9.2	4,795	0.19%
2024/01/31	23	379.35	20.1	379.78	376.50	2.9	4,829	0.06%
2024/01/30	92.2	394.49	94	395.01	392.50	-1.8	4,771	-0.04%
2024/01/29	22.2	375.97	46.5	371.13	374.00	-24.4	4,522	-0.54%
2024/01/26	46.4	361.09	19.2	359.95	356.00	27.2	4,441	0.61%
2024/01/25	23.5	372.68	19	373.53	370.00	4.5	4,442	0.10%
2024/01/24	32.3	372.70	33.6	371.86	372.00	-1.3	4,416	-0.03%
2024/01/23	28.2	380.72	36.3	378.98	375.00	-8.1	4,437	-0.18%
2024/01/22	41	373.15	57.5	376.47	386.00	-16.5	4,404	-0.37%
2024/01/19	14.4	352.00	32.1	351.95	357.50	-17.7	4,275	-0.41%
2024/01/18	8	344.38	11.4	343.21	348.00	-3.4	4,251	-0.08%
2024/01/17	22.5	344.48	24.1	345.13	342.00	-1.6	4,253	-0.04%
2024/01/16	4.2	337.76	5.2	337.38	338.50	-1	4,244	-0.02%
2024/01/15	4.2	332.54	7.1	335.04	336.00	-2.9	4,248	-0.07%
2024/01/12	6.1	330.88	6.2	331.44	333.00	-0.1	4,300	0.00%
2024/01/11	13.1	329.58	4	327.88	331.50	9.1	4,306	0.21%
2024/01/10	5.1	320.81	6	321.17	321.50	-0.9	4,351	-0.02%
2024/01/09	13.3	321.80	9	326.50	318.50	4.3	4,407	0.10%
2024/01/08	4.2	322.17	2.2	322.56	324.50	2	4,429	0.05%
2024/01/05	13.1	330.36	9	327.44	323.00	4.1	4,474	0.09%
2024/01/04	6.3	331.92	7	329.07	332.00	-0.7	4,496	-0.02%
2024/01/03	16.3	340.00	12.1	342.07	337.50	4.2	4,532	0.09%
2024/01/02	33.2	350.91	26	348.54	344.50	7.2	4,576	0.16%
2023/12/29	41.4	350.63	37.4	352.12	352.50	3.9	4,609	0.09%
2023/12/28	15.3	349.23	11.9	346.63	347.00	3.4	4,574	0.07%
2023/12/27	19.4	343.87	25.3	345.77	350.50	-5.9	4,624	-0.13%
2023/12/26	5	343.30	2	343.50	343.50	3	4,687	0.06%
2023/12/25	2.1	345.52	7.3	345.40	346.00	-5.3	4,807	-0.11%
2023/12/22	18.1	343.24	19	342.42	339.00	-0.9	4,867	-0.02%
2023/12/21	4.1	339.96	1	343.00	343.00	3.1	4,968	0.06%
2023/12/20	3	342.15	5.3	342.03	342.50	-2.3	5,036	-0.05%
2023/12/19	13.4	336.08	6.2	334.42	335.50	7.2	5,124	0.14%
2023/12/18	5.4	340.89	10.1	336.97	342.50	-4.8	5,184	-0.09%
2023/12/15	8.6	334.27	2.1	334.95	332.50	6.5	5,294	0.12%
2023/12/14	3	341.83	2.7	343.00	339.00	0.3	5,393	0.01%
2023/12/13	2	339.01	1.1	341.93	339.00	0.9	5,518	0.02%
2023/12/12	5.5	340.27	2	341.81	343.00	3.4	5,646	0.06%
2023/12/11	20.2	346.38	23	345.65	343.00	-2.8	5,828	-0.05%
2023/12/08	14.5	344.11	6.9	342.27	341.00	7.6	5,891	0.13%
2023/12/07	1.7	348.34	0	355.00	346.00	1.6	5,949	0.03%
2023/12/06	1.3	349.14	4.2	351.80	349.00	-2.9	6,029	-0.05%
2023/12/05	15.4	342.65	11	345.91	340.50	4.4	6,176	0.07%
2023/12/04	7.5	350.89	2	346.04	346.00	5.4	6,284	0.09%
2023/12/01	7.3	359.06	5	361.58	356.50	2.2	6,467	0.03%
2023/11/30	4.1	365.58	4.1	364.89	366.00	0	6,629	0.00%
2023/11/29	5	361.71	1.1	360.06	363.00	4	6,739	0.06%
2023/11/28	3.1	355.65	4	355.75	362.00	-0.9	6,763	-0.01%
2023/11/27	13.5	355.65	6.1	354.48	350.00	7.4	6,769	0.11%
2023/11/24	13	371.96	16.1	372.27	370.50	-3.1	6,746	-0.05%
2023/11/22	26.4	380.80	12.5	380.72	379.50	13.9	6,703	0.21%
2023/11/21	24.6	378.83	34.2	379.12	386.50	-9.6	6,736	-0.14%
2023/11/20	38.1	360.80	41.4	365.81	376.00	-3.2	6,861	-0.05%
2023/11/17	23.2	347.58	23.1	347.37	350.00	0.1	6,775	0.00%
2023/11/16	20	341.26	31.4	342.95	347.50	-11.3	6,796	-0.17%
2023/11/15	40.2	341.74	46.4	337.47	333.00	-6.2	6,740	-0.09%
2023/11/14	15.1	333.41	15.2	334.34	336.00	-0.1	6,785	0.00%
2023/11/13	17.1	332.67	22	330.41	331.00	-4.9	6,885	-0.07%
2023/11/10	15.2	330.72	13	329.93	330.00	2.2	6,911	0.03%
2023/11/09	15	330.63	23.4	332.65	334.00	-8.4	6,959	-0.12%
2023/11/08	84	328.58	93.4	326.66	330.00	-9.4	6,941	-0.14%
2023/11/07	1	315.49	6.9	315.26	316.50	-5.9	6,835	-0.09%
2023/11/06	11.1	309.56	19.4	310.30	313.00	-8.3	6,946	-0.12%
2023/11/03	16.3	297.56	12	296.96	297.00	4.3	7,100	0.06%
2023/11/02	14.1	295.42	18.2	294.97	297.50	-4.1	7,387	-0.05%
2023/11/01	23.2	284.85	29	283.57	283.50	-5.8	7,517	-0.08%
2023/10/31	15.7	289.73	26	291.36	284.50	-10.3	7,648	-0.13%
2023/10/30	20.1	297.58	33	294.56	297.50	-12.9	7,790	-0.17%
2023/10/27	75.3	302.41	72	297.92	297.00	3.3	7,908	0.04%
2023/10/26	11	311.32	13.1	309.39	309.00	-2	8,293	-0.02%
2023/10/25	31.2	311.37	34	314.24	314.00	-2.8	8,352	-0.03%
2023/10/24	45.5	302.62	51.2	308.49	312.00	-5.7	8,414	-0.07%
2023/10/23	47	308.97	37	303.12	300.50	10	8,413	0.12%
2023/10/20	34	304.00	30	308.27	310.00	4	8,668	0.05%
2023/10/19	22	301.50	25	303.76	308.50	-3	8,905	-0.03%
2023/10/18	21	301.24	14.4	301.23	298.50	6.6	9,100	0.07%
2023/10/17	35.8	315.96	25.2	315.06	310.50	10.6	9,134	0.12%
2023/10/16	12.2	314.77	10	317.80	320.50	2.2	9,131	0.02%
2023/10/13	24.4	321.51	9	326.17	317.50	15.4	9,165	0.17%
2023/10/12	15	325.67	34.6	327.48	330.00	-19.6	9,150	-0.21%
2023/10/11	49.2	321.46	36	322.81	318.00	13.2	9,180	0.14%
2023/10/06	34.1	328.43	53	328.67	326.00	-19	9,272	-0.20%
2023/10/05	34	329.50	63.9	329.17	331.00	-29.9	9,353	-0.32%
2023/10/04	22.1	315.74	25.2	320.57	321.00	-3.1	9,347	-0.03%
2023/10/03	37.6	328.07	26.2	326.32	322.50	11.4	9,362	0.12%
2023/10/02	50.1	329.18	59.7	330.41	330.00	-9.6	9,380	-0.10%
2023/09/28	61	321.11	49.5	321.73	319.00	11.6	9,358	0.12%
2023/09/27	39.1	316.18	24.1	317.04	318.00	15.1	9,285	0.16%
2023/09/26	76.1	319.61	82.2	318.92	315.50	-6.2	9,325	-0.07%
2023/09/25	30.3	310.27	29.1	312.06	312.50	1.2	9,206	0.01%
2023/09/22	45.1	308.34	41	308.57	310.00	4.1	9,217	0.04%
2023/09/21	62.4	297.43	56	300.22	308.50	6.4	9,109	0.07%
2023/09/20	67.3	307.41	67.1	310.15	302.50	0.2	9,014	0.00%
2023/09/19	49.1	312.41	34	312.78	309.00	15.1	8,987	0.17%
2023/09/18	52.7	327.07	37.3	318.50	311.00	15.4	8,904	0.17%
2023/09/15	40.2	341.34	42.1	341.95	344.00	-1.9	8,798	-0.02%
2023/09/14	41.4	328.15	56.6	333.27	343.00	-15.2	8,747	-0.17%
2023/09/13	24.1	311.20	22	312.68	317.50	2.1	8,606	0.02%
2023/09/12	67.2	317.21	38	311.28	309.50	29.2	8,622	0.34%
2023/09/11	38.3	319.42	27.1	314.74	314.00	11.2	8,627	0.13%
2023/09/08	52.1	337.39	29	332.12	326.50	23.1	8,549	0.27%
2023/09/07	47.1	334.94	51.3	336.11	340.00	-4.1	8,477	-0.05%
2023/09/06	44.1	325.35	59.5	326.95	336.00	-15.4	8,392	-0.18%
2023/09/05	25.1	311.26	45	316.61	320.00	-19.9	8,294	-0.24%
2023/09/04	48.2	300.27	57.5	301.57	306.00	-9.3	8,180	-0.11%
2023/09/01	9	285.78	11	287.14	287.00	-2	8,142	-0.02%
2023/08/31	5.3	279.77	9.2	282.06	286.00	-3.9	8,224	-0.05%
2023/08/30	15.5	286.12	11	288.45	283.50	4.5	8,329	0.05%
2023/08/29	17.6	287.99	12.2	284.50	285.00	5.3	8,547	0.06%
2023/08/28	23.3	288.83	19	285.11	286.50	4.3	8,552	0.05%
2023/08/25	16.6	298.45	14	299.64	294.50	2.6	8,532	0.03%
2023/08/24	63.1	316.42	82.3	314.67	308.50	-19.2	8,511	-0.23%
2023/08/23	14	307.25	15.2	305.78	305.00	-1.2	8,381	-0.01%
2023/08/22	38	311.81	40.3	307.92	309.00	-2.3	8,528	-0.03%
2023/08/21	47.2	311.86	45.8	309.51	307.00	1.4	8,646	0.02%
2023/08/18	35.5	310.52	25.2	310.30	302.00	10.2	8,549	0.12%
2023/08/17	16.4	302.83	19.3	307.07	312.50	-2.8	8,447	-0.03%
2023/08/16	11	286.32	14.1	287.93	294.00	-3	8,366	-0.04%
2023/08/15	35.1	285.89	35.4	285.36	284.00	-0.2	8,430	0.00%
2023/08/14	20.3	276.65	29	276.29	275.00	-8.7	8,459	-0.10%
2023/08/11	33.1	276.87	30.2	277.00	277.50	3	8,515	0.04%
2023/08/10	31.7	277.86	30	279.20	273.00	1.6	8,514	0.02%
2023/08/09	60.3	305.97	56.1	302.90	298.00	4.1	8,517	0.05%
2023/08/08	81.5	306.93	80	310.51	311.50	1.5	8,360	0.02%
2023/08/07	38.2	286.72	60	292.48	299.00	-21.8	8,127	-0.27%
2023/08/04	45.8	268.95	50	268.08	272.00	-4.2	8,034	-0.05%
2023/08/02	34.2	265.51	16	267.40	257.50	18.1	8,062	0.23%
2023/08/01	21.6	285.07	24	285.71	280.00	-2.4	8,060	-0.03%
2023/07/31	114.2	311.52	102.3	324.30	288.50	12	8,114	0.15%	大買/大賣/
2023/07/28	21.2	304.61	22.2	307.69	312.50	-1	7,714	-0.01%
2023/07/27	42.5	313.87	44.4	310.41	304.00	-1.9	7,707	-0.02%
2023/07/26	27.9	306.11	26.1	305.98	307.00	1.8	7,676	0.02%
2023/07/25	93.5	319.27	47.7	321.66	305.00	45.8	7,744	0.59%
2023/07/24	45.2	324.11	50.8	327.89	338.00	-5.5	7,613	-0.07%
2023/07/21	44.8	301.36	59.8	304.05	307.50	-15	7,361	-0.20%
2023/07/20	34.2	291.33	36.3	288.65	288.00	-2.1	7,198	-0.03%
2023/07/19	15.9	288.95	13	288.80	283.50	2.8	7,122	0.04%
2023/07/18	11.4	292.96	14	293.93	293.00	-2.6	7,143	-0.04%
2023/07/17	8.3	292.27	3.3	292.85	295.50	5	7,117	0.07%
2023/07/14	13.5	299.50	8	298.44	300.00	5.4	7,105	0.08%
2023/07/13	65.1	310.17	64.6	309.50	297.00	0.6	7,188	0.01%
2023/07/12	50.3	294.37	59	295.13	296.50	-8.7	7,056	-0.12%
2023/07/11	33.4	282.25	25.1	282.91	278.50	8.3	6,952	0.12%
2023/07/10	16.3	281.77	12	279.84	278.50	4.2	6,933	0.06%
2023/07/07	21.8	291.14	21	292.76	282.00	0.8	6,950	0.01%
2023/07/06	28.4	303.17	14.1	304.75	296.50	14.3	7,025	0.20%
2023/07/05	9.2	319.76	9.3	316.01	314.50	-0.1	7,083	0.00%
2023/07/04	45.1	324.43	42.3	324.86	323.50	2.9	7,113	0.04%
2023/07/03	0	0.00	15.6	313.42	319.50	-15.6	7,094	-0.22%
2023/06/30	13.2	292.10	19.1	293.48	297.00	-5.9	7,073	-0.08%
2023/06/29	13	278.78	25.3	281.57	281.00	-12.3	7,092	-0.17%
2023/06/28	6.1	278.41	5.5	277.71	275.00	0.6	7,299	0.01%
2023/06/27	44.1	282.85	25.2	282.48	276.50	18.9	7,409	0.25%
2023/06/26	0.3	290.72	8.1	294.26	296.00	-7.8	7,420	-0.11%
2023/06/21	6.2	294.31	4	293.13	292.50	2.2	7,421	0.03%
2023/06/20	36.3	295.08	50.6	295.31	294.50	-14.2	7,438	-0.19%
2023/06/19	30.1	286.00	23.6	287.99	286.50	6.5	7,596	0.09%
2023/06/16	33.2	296.01	24	297.56	291.50	9.2	7,634	0.12%
2023/06/15	40	299.63	51.1	299.12	300.50	-11.1	7,574	-0.15%
2023/06/14	20.3	291.62	23	293.87	291.00	-2.7	7,464	-0.04%
2023/06/13	41	294.18	25	292.94	295.00	16	7,416	0.22%
2023/06/12	31	294.77	16	293.44	291.00	15	7,295	0.21%
2023/06/09	23	296.07	36.2	297.98	298.50	-13.1	7,232	-0.18%
2023/06/08	29	287.72	24	287.96	286.00	5	7,114	0.07%
2023/06/07	37	288.92	32	290.55	295.00	5	7,039	0.07%
2023/06/06	24	283.38	24	287.29	285.00	0	6,961	0.00%
2023/06/05	33.2	277.94	34	279.16	280.00	-0.8	6,833	-0.01%
2023/06/02	51.2	286.06	46.8	285.72	285.50	4.4	6,687	0.07%
2023/06/01	5.6	269.59	7	270.50	269.00	-1.5	6,453	-0.02%
2023/05/31	20.1	271.92	8	270.20	270.00	12	6,407	0.19%
2023/05/30	8.1	269.80	11	269.05	271.50	-2.9	6,360	-0.05%
2023/05/29	22.3	276.22	39	276.92	273.50	-16.7	6,295	-0.26%
2023/05/26	40.3	276.70	45	277.04	279.00	-4.7	6,199	-0.08%
2023/05/25	44.1	267.18	45.1	267.56	274.00	-1	5,998	-0.02%
2023/05/24	20.2	249.30	9.1	251.03	252.00	11.1	5,802	0.19%
2023/05/23	22	251.52	12.1	250.03	249.00	9.9	5,767	0.17%
2023/05/22	24.1	257.23	25	254.88	252.50	-0.9	5,704	-0.02%
2023/05/19	27.1	255.88	26.1	257.91	262.50	0.9	5,627	0.02%
2023/05/18	22.9	253.43	20.4	253.57	258.00	2.5	5,509	0.05%
2023/05/17	16.4	246.45	16	247.56	248.50	0.4	5,441	0.01%
2023/05/16	23	236.41	33	236.05	238.00	-10	5,372	-0.19%
2023/05/15	25.1	236.72	18.1	235.02	231.50	7	5,272	0.13%
2023/05/12	6	246.09	5	247.10	248.50	1	5,121	0.02%
2023/05/11	13	249.35	13	250.42	247.00	0	5,028	0.00%
2023/05/10	28.1	251.21	21.1	250.92	251.00	6.9	4,957	0.14%
2023/05/09	50.3	250.20	41.1	249.86	255.50	9.2	4,880	0.19%
2023/05/08	44.1	245.05	47.1	246.98	250.00	-3.1	4,692	-0.07%
2023/05/05	44	243.34	34.3	244.03	240.50	9.7	4,491	0.22%
2023/05/04	26.2	238.70	24.1	236.46	235.50	2.1	4,259	0.05%
2023/05/03	10.1	240.55	12.6	238.67	233.50	-2.5	4,119	-0.06%
2023/05/02	20.2	249.76	15	251.50	249.00	5.2	4,015	0.13%
2023/04/28	34.3	248.50	31.7	248.36	248.00	2.6	3,927	0.07%
2023/04/27	43.1	236.73	41.1	239.88	249.00	2	3,765	0.05%
2023/04/26	7.2	228.61	4.2	228.57	229.00	3	3,599	0.08%
2023/04/25	9.2	228.83	7.2	227.27	226.50	2	3,537	0.06%
2023/04/24	5	236.60	6.2	236.56	237.00	-1.2	3,459	-0.03%
2023/04/21	6.2	235.56	11.2	232.66	231.50	-4.9	3,416	-0.14%
2023/04/20	7.1	241.26	16	240.09	239.00	-8.9	3,318	-0.27%
2023/04/19	4.1	246.25	6.3	246.44	243.00	-2.3	3,255	-0.07%
2023/04/18	29.1	247.79	19.1	247.22	249.00	10	3,217	0.31%
2023/04/17	3.3	251.48	3.1	251.97	251.00	0.2	3,050	0.01%
2023/04/14	5	250.10	8.1	250.29	247.50	-3.1	3,005	-0.10%
2023/04/13	13.1	250.15	13.8	249.62	249.00	-0.7	2,949	-0.02%
2023/04/12	23	253.65	26.1	252.91	254.50	-3.1	2,866	-0.11%
2023/04/11	38	248.32	34.1	249.16	250.00	3.9	2,760	0.14%
2023/04/10	17.1	236.84	16.1	235.95	245.00	1	2,591	0.04%
2023/04/07	15	229.73	13.1	229.13	230.00	1.9	2,418	0.08%
2023/04/06	37.2	226.66	87.7	225.93	226.00	-50.5	2,317	-2.18%
2023/03/31	10.3	219.61	12.2	220.66	220.50	-1.9	2,209	-0.08%
2023/03/30	31.2	222.22	31	222.11	222.00	0.2	2,176	0.01%
2023/03/29	104.2	221.91	87.2	222.89	216.00	16.9	2,063	0.82%	大買/
2023/03/28	22.2	213.60	27.4	213.17	209.00	-5.2	1,846	-0.28%
2023/03/27	10	203.20	17.5	206.44	213.50	-7.5	1,714	-0.44%
2023/03/24	18	191.25	6.2	192.32	194.50	11.8	1,618	0.73%
2023/03/23	13	191.31	20.2	190.39	192.00	-7.2	1,607	-0.45%
2023/03/22	58.5	188.18	76	187.80	192.00	-17.5	1,608	-1.09%
2023/03/21	37.2	175.87	29.2	178.53	178.50	8	1,387	0.58%
2023/03/20	11	167.00	3.1	167.85	168.50	7.9	1,293	0.61%
2023/03/17	3	159.83	4	159.88	160.50	-1	1,249	-0.08%
2023/03/16	17	158.32	17.1	155.23	156.00	-0.1	1,262	-0.01%
2023/03/15	7	161.64	6	158.00	158.00	1	1,292	0.08%
2023/03/13	0	0.00	0	158.50	159.00	0	1,340	0.00%
2023/03/10	4.3	160.02	6.1	159.84	159.50	-1.8	1,339	-0.13%
2023/03/09	3.1	162.88	3	163.83	163.50	0.1	1,371	0.01%
2023/03/08	3	167.17	2	167.25	167.50	1	1,386	0.07%
2023/03/07	5.3	166.98	2	166.26	166.50	3.3	1,398	0.23%
2023/03/06	3	165.35	1.3	166.48	165.50	1.7	1,401	0.12%
2023/03/03	2	162.27	5	162.00	162.00	-3	1,423	-0.21%
2023/03/02	5	162.49	0	0.00	160.00	5	1,450	0.35%
2023/03/01	1	161.48	1	160.00	162.00	0	1,499	0.00%
2023/02/24	7	161.07	3	162.00	161.00	4	1,553	0.26%
2023/02/23	2	158.50	2	158.75	159.00	0	1,589	0.00%
2023/02/22	3.1	158.02	2	160.49	159.00	1.1	1,616	0.07%
2023/02/21	3.1	165.69	1	167.00	165.00	2.1	1,605	0.13%
2023/02/20	2	172.25	3	170.00	168.00	-1	1,602	-0.06%
2023/02/17	0	0.00	2	168.50	170.50	-2	1,612	-0.12%
2023/02/16	4	169.13	2.1	168.99	170.50	2	1,622	0.12%
2023/02/15	9	170.66	12.1	169.46	168.00	-3	1,623	-0.19%
2023/02/14	23.1	170.45	23.9	168.20	169.50	-0.8	1,573	-0.05%
2023/02/10	1	158.00	1	157.60	157.50	0	1,527	0.00%
2023/02/09	1	161.50	0	0.00	161.00	1	1,547	0.07%
2023/02/08	1.1	164.49	3	164.00	163.50	-1.9	1,539	-0.12%
2023/02/07	1	165.00	5.2	163.74	165.00	-4.1	1,534	-0.27%
2023/02/06	1.1	160.09	2.1	160.79	163.00	-1	1,518	-0.07%
2023/02/03	0.1	160.00	2	160.75	159.00	-1.9	1,510	-0.13%
2023/02/02	3.1	160.27	1	160.50	160.50	2.1	1,509	0.14%
2023/02/01	2.1	157.50	1.1	157.47	158.00	1	1,513	0.07%
2023/01/31	1	156.00	3	155.67	155.00	-2	1,510	-0.13%
2023/01/30	1	152.51	0	0.00	151.00	1	1,507	0.07%
2023/01/17	0	0.00	0	150.50	149.50	0	1,507	0.00%
2023/01/16	0	151.00	0	0.00	149.00	0	1,518	0.00%
2023/01/13	2	147.54	2	148.75	147.50	0	1,526	0.00%
2023/01/12	1	154.00	6	152.25	150.50	-5	1,539	-0.32%
2023/01/11	1	154.50	1	154.00	153.50	0	1,554	0.00%
2023/01/10	2	154.50	4	153.50	153.50	-2	1,577	-0.13%
2023/01/09	6	153.41	1	153.00	153.50	5	1,602	0.31%
2023/01/06	1	150.50	1	150.00	149.50	0	1,612	0.00%
2023/01/05	1	153.00	0	0.00	150.50	1	1,630	0.06%
2023/01/04	0	151.50	0	0.00	150.00	0	1,665	0.00%
2023/01/03	1	151.00	3.1	150.84	152.00	-2.1	1,751	-0.12%
2022/12/30	1	148.00	15	147.50	148.00	-14	1,786	-0.78%
2022/12/29	2	144.50	3	143.67	147.50	-1	1,851	-0.05%
2022/12/28	2	145.00	0.2	145.69	145.00	1.8	1,900	0.09%
2022/12/27	15	150.00	0	0.00	149.50	15	1,972	0.76%
2022/12/23	1	150.50	1	148.50	151.00	0	2,030	0.00%
2022/12/22	4	153.13	4	152.63	152.00	0	2,055	0.00%
2022/12/21	1.1	147.66	2	148.25	147.00	-0.9	2,091	-0.04%
2022/12/20	1.1	148.29	2	150.75	147.50	-1	2,112	-0.05%
2022/12/19	1	157.98	2	155.75	155.50	-1	2,125	-0.05%
2022/12/16	12.2	161.39	4	160.63	158.50	8.2	2,141	0.38%
2022/12/15	1	166.00	13.1	166.30	167.00	-12.1	2,125	-0.57%
2022/12/14	9.1	162.40	19	161.87	163.50	-10	2,132	-0.47%
2022/12/13	2	156.75	7.1	159.35	156.50	-5.1	2,135	-0.24%
2022/12/12	1	153.00	1	154.00	154.00	0	2,117	0.00%
2022/12/09	3	156.00	5	157.30	158.50	-2	2,122	-0.09%
2022/12/08	0	0.00	1.3	156.59	157.00	-1.3	2,143	-0.06%
2022/12/07	3	153.00	4.5	153.06	152.50	-1.5	2,183	-0.07%
2022/12/06	2	154.50	6	156.58	157.50	-4	2,173	-0.18%
2022/12/05	13	159.62	10	160.00	159.00	3	2,206	0.14%
2022/12/02	1.3	157.50	3	157.67	156.50	-1.7	2,192	-0.08%
2022/12/01	14	158.00	11	157.23	158.00	3	2,189	0.14%
2022/11/30	6	154.50	9.1	155.40	155.50	-3.1	2,181	-0.14%
2022/11/29	3.1	151.13	4	150.13	150.00	-0.9	2,181	-0.04%
2022/11/28	8	151.00	7.1	151.70	150.50	0.9	2,203	0.04%
2022/11/25	11.3	153.92	7	153.64	152.50	4.3	2,222	0.19%
2022/11/24	1	152.00	1.1	152.95	153.00	-0.1	2,179	0.00%
2022/11/23	21.1	152.54	10	151.30	152.00	11.1	2,156	0.52%
2022/11/22	11.1	149.47	2	149.75	152.50	9.1	2,134	0.43%
2022/11/21	4.6	151.85	12	152.42	152.00	-7.4	2,108	-0.35%
2022/11/18	2	148.75	13	147.77	147.00	-11	2,075	-0.53%
2022/11/17	1	143.50	5	143.10	143.50	-4	2,052	-0.19%
2022/11/16	4	139.88	3	141.17	140.50	1	2,086	0.05%
2022/11/15	7	140.29	5	139.70	141.50	2	2,105	0.10%
2022/11/14	1	139.00	1	134.50	136.50	0	2,119	0.00%
2022/11/11	9	138.89	13.1	139.88	139.00	-4.1	2,147	-0.19%
2022/11/10	6	135.50	5	135.50	136.50	1	2,181	0.05%
2022/11/09	5	134.20	4	133.75	135.00	1	2,209	0.05%
2022/11/08	5	131.40	2	132.25	130.50	3	2,253	0.13%
2022/11/07	6	129.17	3	129.50	131.00	3	2,295	0.13%
2022/11/04	0	0.00	1	126.00	127.00	-1	2,376	-0.04%
2022/11/03	9	127.00	2	125.75	127.00	7	2,437	0.29%
2022/11/02	2	126.75	1	126.50	126.00	1	2,483	0.04%
2022/11/01	1	124.00	0	0.00	124.00	1	2,567	0.04%
2022/10/31	1	120.00	0	0.00	120.00	1	2,689	0.04%
2022/10/28	6	121.42	5	117.40	117.00	1	2,821	0.04%
2022/10/27	5	121.40	0	0.00	122.00	5	2,878	0.17%
2022/10/26	2.1	118.72	2	118.00	118.00	0.1	2,907	0.00%
2022/10/25	3	119.17	8	119.75	120.00	-5	2,916	-0.17%
2022/10/24	0	123.00	8	120.19	119.00	-8	2,940	-0.27%
2022/10/21	3.2	118.12	2	119.25	117.50	1.2	3,018	0.04%
2022/10/20	1	119.50	2	121.25	119.50	-1	3,049	-0.03%
2022/10/19	1.1	123.04	1	122.00	122.00	0.1	3,061	0.00%
2022/10/18	2.1	122.52	2	122.00	122.00	0.1	3,099	0.00%
2022/10/17	1.1	116.64	2	114.75	118.00	-0.9	3,126	-0.03%
2022/10/14	14	121.64	12	120.67	120.00	2	3,154	0.06%
2022/10/13	3	119.83	14	118.82	117.00	-11	3,177	-0.35%
2022/10/12	15	121.97	17.4	121.24	122.00	-2.4	3,179	-0.08%
2022/10/11	16.2	124.74	24	124.67	120.50	-7.8	3,191	-0.24%
2022/10/07	13	134.81	6	136.42	133.50	7	3,167	0.22%
2022/10/06	9	137.50	13	136.23	137.00	-4	3,213	-0.12%
2022/10/05	5.1	143.80	3.1	144.97	144.00	2	3,183	0.06%
2022/10/04	22	140.70	19.2	139.56	142.50	2.8	3,175	0.09%
2022/10/03	7	141.71	3	141.83	139.50	4	3,163	0.13%
2022/09/30	9.1	139.46	5	140.00	142.00	4.1	3,316	0.12%
2022/09/29	4.2	137.40	1	137.00	137.00	3.2	3,532	0.09%
2022/09/28	7.2	141.68	4.5	140.06	135.50	2.7	3,633	0.07%
2022/09/27	7	148.14	5	147.40	147.00	2	3,643	0.05%
2022/09/26	5.2	149.97	5	152.80	147.00	0.2	3,639	0.00%
2022/09/23	4	160.63	10	160.05	157.50	-6	3,654	-0.16%
2022/09/22	2.1	161.60	2.1	164.74	163.50	0.1	3,656	0.00%
2022/09/21	4	163.13	3	163.67	161.50	1	3,653	0.03%
2022/09/20	13.4	165.98	16	166.69	165.00	-2.6	3,622	-0.07%
2022/09/19	3	159.17	3	158.68	159.50	0	3,574	0.00%
2022/09/16	4	161.63	12	159.83	157.50	-8	3,611	-0.22%
2022/09/15	12.1	164.63	6	165.33	165.00	6.1	3,628	0.17%
2022/09/14	3	160.67	54.1	157.33	163.50	-51.1	3,691	-1.38%
2022/09/13	28	159.36	5	160.10	160.00	23	3,693	0.62%
2022/09/12	18.3	158.56	7	159.64	158.50	11.3	3,738	0.30%
2022/09/08	2	150.75	12	150.71	150.50	-10	3,846	-0.26%
2022/09/07	5	149.50	1	152.00	150.50	4	4,072	0.10%
2022/09/06	10.1	149.49	14	149.57	150.50	-3.9	4,284	-0.09%
2022/09/05	4	154.38	3	154.50	151.50	1	4,407	0.02%
2022/09/02	3.1	153.00	5.1	156.10	157.00	-1.9	4,402	-0.04%
2022/09/01	3.2	149.54	10	151.90	150.50	-6.9	4,398	-0.16%
2022/08/31	0	0.00	2	152.75	155.00	-2	4,450	-0.04%
2022/08/30	1	153.50	2	152.50	153.50	-1	4,464	-0.02%
2022/08/29	11	151.82	4.3	152.43	151.50	6.7	4,491	0.15%
2022/08/26	6	157.75	12.1	158.38	157.00	-6.1	4,493	-0.14%
2022/08/25	2.1	156.79	11.1	157.09	156.50	-9	4,566	-0.20%
2022/08/24	10.1	154.65	10	155.05	155.00	0.1	4,639	0.00%
2022/08/23	10.1	155.54	4.3	154.89	154.00	5.8	4,664	0.12%
2022/08/22	10	160.20	5.1	160.11	159.00	4.9	4,683	0.10%
2022/08/19	23	160.35	45	159.48	159.00	-22	4,722	-0.47%
2022/08/18	34	155.65	8.1	159.36	158.50	25.9	4,719	0.55%
2022/08/17	24.1	157.85	12	157.13	155.00	12.1	4,755	0.25%
2022/08/16	19.3	156.16	13.2	157.88	157.00	6.1	4,778	0.13%
2022/08/15	15.2	157.23	8	157.56	157.00	7.2	4,796	0.15%
2022/08/12	25	154.56	26	155.60	155.00	-1	4,886	-0.02%
2022/08/11	44.2	156.30	25	157.56	154.00	19.2	5,019	0.38%
2022/08/10	13	161.77	8.3	162.52	159.00	4.7	5,053	0.09%
2022/08/09	13	165.88	12	168.00	167.00	1	5,030	0.02%
2022/08/08	12	165.54	8	167.56	169.00	4	4,993	0.08%
2022/08/05	20.2	163.26	18	162.47	164.00	2.2	4,934	0.04%
2022/08/04	14.2	154.54	9.3	156.34	154.00	4.9	4,813	0.10%
2022/08/03	9	164.22	5	163.80	165.00	4	4,682	0.09%
2022/08/02	2	168.75	3	170.83	170.50	-1	4,617	-0.02%
2022/08/01	2.1	174.53	1.2	174.83	175.00	0.9	4,601	0.02%
2022/07/29	4.2	175.56	3	176.33	176.50	1.2	4,597	0.03%
2022/07/28	14	170.71	14	170.46	172.00	0	4,578	0.00%
2022/07/27	5	176.10	8	174.63	177.50	-3	4,498	-0.07%
2022/07/26	5	174.30	4	175.00	172.00	1	4,465	0.02%
2022/07/25	13	176.62	13	177.27	176.00	0	4,468	0.00%
2022/07/22	9.1	173.05	12	172.75	174.00	-3	4,426	-0.07%
2022/07/21	10	174.51	19.1	175.16	177.00	-9.1	4,418	-0.21%
2022/07/20	6	171.33	6.1	171.50	170.50	-0.1	4,388	0.00%
2022/07/19	9	168.83	4	169.75	170.50	5	4,395	0.11%
2022/07/18	15	170.20	15.1	170.97	171.50	-0.1	4,388	0.00%
2022/07/15	9	164.94	8	165.50	168.00	1	4,345	0.02%
2022/07/14	14	162.86	70.1	164.64	168.00	-56.1	4,295	-1.30%
2022/07/13	9	156.61	11	157.19	155.50	-2	4,218	-0.05%
2022/07/12	4	152.13	2	152.25	152.50	2	4,206	0.05%
2022/07/11	34	155.60	25	155.82	158.00	9	4,189	0.21%
2022/07/08	72.7	154.56	72.1	154.14	157.00	0.6	4,137	0.01%
2022/07/07	56.2	142.33	224	142.46	150.00	-167.8	3,978	-4.22%	大賣/鉅額交易
2022/07/06	15.2	139.50	24	138.56	137.50	-8.8	3,752	-0.24%
2022/07/05	12	151.83	13	151.19	152.50	-1	3,691	-0.03%
2022/07/04	4	153.75	6	150.42	156.50	-2	3,646	-0.05%
2022/07/01	8.3	156.86	11.2	156.52	150.50	-2.9	3,640	-0.08%
2022/06/30	6.1	161.15	8	160.75	159.00	-2	3,598	-0.05%
2022/06/29	2.2	169.39	3	168.67	168.50	-0.8	3,581	-0.02%
2022/06/28	10.1	172.58	8	171.06	169.00	2.1	3,563	0.06%
2022/06/27	0.2	174.58	5	175.40	174.50	-4.8	3,570	-0.14%
2022/06/24	21.1	176.41	12	173.25	170.00	9.1	3,556	0.26%
2022/06/23	5	176.50	7	175.21	178.00	-2	3,507	-0.06%
2022/06/22	23	180.43	21	178.12	175.50	2	3,496	0.06%
2022/06/21	25	176.80	297	177.83	181.00	-272	3,453	-7.88%	大賣/鉅額交易
2022/06/20	26	175.46	31.2	176.14	173.50	-5.2	3,472	-0.15%
2022/06/17	48.1	172.47	57.1	172.74	177.50	-9	3,483	-0.26%
2022/06/16	40.1	183.64	29.6	181.86	169.00	10.5	3,422	0.31%
2022/06/15	34.2	189.48	29.1	188.83	184.50	5	3,200	0.16%
2022/06/14	17	190.76	25.2	187.43	194.50	-8.2	3,046	-0.27%
2022/06/13	2	175.50	3	178.67	178.00	-1	2,941	-0.03%
2022/06/10	1	179.92	5.1	176.81	179.50	-4	2,975	-0.14%
2022/06/09	12.2	176.34	13	177.62	179.50	-0.8	2,972	-0.03%
2022/06/08	1.1	186.39	1	185.01	185.00	0.1	2,907	0.00%
2022/06/07	5	187.50	7	187.14	187.50	-2	2,928	-0.07%
2022/06/06	1	185.00	1	184.50	185.00	0	2,993	0.00%
2022/06/02	18	189.80	12	189.42	187.50	6	3,048	0.20%
2022/06/01	8.3	189.61	10	189.25	190.00	-1.7	3,040	-0.06%
2022/05/31	6.1	182.76	11	182.95	184.50	-4.9	3,011	-0.16%
2022/05/30	5	183.00	9	183.22	186.00	-4	3,048	-0.13%
2022/05/27	26.1	177.86	5	178.00	176.00	21.1	3,029	0.70%
2022/05/26	8	176.63	10	176.85	178.00	-2	3,010	-0.07%
2022/05/25	25	178.52	25	180.16	180.00	0	3,117	0.00%
2022/05/24	25	180.12	12	182.66	175.00	13	3,202	0.40%
2022/05/23	6	184.66	16.1	184.53	183.50	-10	3,211	-0.31%
2022/05/20	47	186.04	38	186.25	189.50	9	3,211	0.28%
2022/05/19	42.1	182.53	44.1	181.86	185.00	-2	3,114	-0.06%
2022/05/18	24.2	177.63	18.2	177.90	176.50	6	3,053	0.20%
2022/05/17	3.1	166.56	4	164.50	168.50	-0.9	3,055	-0.03%
2022/05/16	1	157.00	5	157.00	157.00	-4	3,130	-0.13%
2022/05/13	4	152.24	11	152.36	152.00	-7	3,231	-0.22%
2022/05/12	1.1	158.50	0	0.00	154.00	1.1	3,246	0.03%
2022/05/11	1	158.50	4	163.13	163.50	-3	3,267	-0.09%
2022/05/10	3	159.67	1	160.00	161.00	2	3,310	0.06%
2022/05/09	3	160.50	6	160.75	161.50	-3	3,402	-0.09%
2022/05/06	2.1	163.48	1	166.00	164.00	1.1	3,482	0.03%
2022/05/05	0.1	170.00	0	0.00	170.50	0.1	3,647	0.00%
2022/05/04	1	165.50	1	167.50	165.50	0	3,743	0.00%
2022/05/03	1	166.54	0	0.00	166.50	1	3,761	0.03%
2022/04/29	5.1	168.99	9	167.00	167.00	-3.9	3,782	-0.10%
2022/04/28	4	162.50	1	161.00	163.00	3	3,806	0.08%
2022/04/27	26	161.94	16	158.50	163.00	10	3,816	0.26%
2022/04/26	6.1	160.26	3	163.33	160.00	3.1	3,819	0.08%
2022/04/25	7.1	165.42	4	167.50	162.00	3.1	3,880	0.08%
2022/04/22	1.2	171.78	0	0.00	174.50	1.2	3,882	0.03%
2022/04/21	8	177.75	5	176.50	176.50	3	3,909	0.08%
2022/04/20	2	177.50	4	179.88	177.00	-2	3,940	-0.05%
2022/04/19	2	181.00	2	183.00	179.00	0	3,972	0.00%
2022/04/18	3	182.50	3	180.00	182.50	0	4,035	0.00%
2022/04/15	2	179.50	5	178.90	177.50	-3	4,090	-0.07%
2022/04/14	1	185.00	1.3	185.51	185.00	-0.3	4,246	-0.01%
2022/04/13	7	186.79	2	186.25	184.00	5	4,326	0.11%
2022/04/12	2.1	187.27	2	184.25	188.00	0.1	4,313	0.00%
2022/04/11	7.4	186.82	3	189.17	186.50	4.4	4,343	0.10%
2022/04/08	0	194.00	1	195.50	198.00	-1	4,282	-0.02%
2022/04/07	3.3	200.74	1	196.00	194.50	2.3	4,267	0.05%
2022/04/06	2	200.50	2	202.50	203.00	0	4,265	0.00%
2022/04/01	2	205.02	0	0.00	207.00	2	4,270	0.05%
2022/03/30	16.1	210.78	18	208.53	206.50	-1.9	4,280	-0.05%
2022/03/29	1.2	206.33	0	206.50	207.50	1.2	4,268	0.03%
2022/03/28	1	202.50	1	204.50	204.00	0	4,287	0.00%
2022/03/25	20	204.43	12.1	205.33	205.50	8	4,312	0.18%
2022/03/24	16	206.44	15.1	208.79	209.00	1	4,278	0.02%
2022/03/23	5	211.30	7.1	209.62	214.00	-2.1	4,256	-0.05%
2022/03/22	22.1	199.89	5	201.20	199.50	17.1	4,211	0.41%
2022/03/21	20.3	207.80	9	206.06	206.50	11.3	4,149	0.27%
2022/03/18	1.1	218.90	2	217.50	219.50	-1	4,094	-0.02%
2022/03/17	12	222.04	11	216.59	220.00	1	4,092	0.02%
2022/03/16	7	211.29	7	210.00	215.00	0	4,101	0.00%
2022/03/15	6.1	210.54	5	211.00	203.50	1.1	4,103	0.03%
2022/03/14	1	220.00	2	214.50	222.00	-1	4,174	-0.02%
2022/03/11	34	218.56	34	215.71	216.00	0	4,174	0.00%
2022/03/10	14.5	219.47	15	220.20	219.50	-0.6	4,191	-0.01%
2022/03/09	57	215.01	58	214.25	215.00	-1	4,158	-0.02%
2022/03/08	16.1	219.26	43	219.03	210.50	-26.9	4,101	-0.66%
2022/03/07	25	226.80	187	223.48	218.50	-162	4,043	-4.01%	大賣/鉅額交易
2022/03/04	18.1	234.86	20	237.09	232.00	-1.9	4,012	-0.05%
2022/03/03	31.1	240.24	32.3	241.80	239.50	-1.3	3,991	-0.03%
2022/03/02	15	243.07	19	246.63	246.50	-4	3,922	-0.10%
2022/03/01	13	252.88	12.1	252.86	251.50	0.9	3,885	0.02%
2022/02/25	43	259.01	38.1	260.42	255.50	5	3,878	0.13%
2022/02/24	39	253.59	45.1	255.54	253.50	-6.1	3,760	-0.16%
2022/02/23	4	247.75	77	251.32	252.00	-73	3,654	-2.00%
2022/02/22	19	241.89	19.1	239.92	238.00	-0.1	3,603	0.00%
2022/02/21	7.4	245.07	16.4	244.61	243.00	-9	3,561	-0.25%
2022/02/18	15.2	248.44	28	250.70	250.00	-12.8	3,541	-0.36%
2022/02/17	45.2	247.81	37	246.01	243.00	8.2	3,446	0.24%
2022/02/16	28	242.71	23.4	243.97	242.50	4.6	3,318	0.14%
2022/02/15	15.3	236.00	17.1	237.60	240.00	-1.8	3,273	-0.06%
2022/02/14	17	231.94	16.4	231.36	231.00	0.6	3,181	0.02%
2022/02/11	6.2	230.30	6	228.58	229.50	0.2	3,140	0.01%
2022/02/10	6.1	230.99	10.7	229.62	230.00	-4.6	3,109	-0.15%
2022/02/09	23.2	235.21	23.2	234.00	236.50	0.1	3,063	0.00%
2022/02/08	15.3	232.19	25.2	233.39	237.00	-9.9	2,958	-0.34%
2022/02/07	28.4	227.68	34.4	229.12	232.50	-6	2,860	-0.21%
2022/01/26	4.1	216.33	18.2	216.04	218.00	-14.1	2,677	-0.53%
2022/01/25	4.1	206.98	0	0.00	202.50	4.1	2,573	0.16%
2022/01/24	2	208.00	3	210.83	209.50	-1	2,556	-0.04%
2022/01/21	7.1	214.74	1.3	216.62	209.00	5.8	2,534	0.23%
2022/01/20	0	0.00	0.1	221.00	221.00	-0.1	2,483	0.00%
2022/01/19	2	222.51	7	222.21	220.00	-5	2,465	-0.20%
2022/01/18	2	219.76	3.1	222.76	224.00	-1	2,425	-0.04%
2022/01/17	1.1	223.88	12.5	221.42	224.00	-11.4	2,336	-0.49%
2022/01/14	2.2	214.11	2.1	217.34	219.50	0.1	2,298	0.00%
2022/01/13	8.1	217.39	21.1	217.28	217.00	-13	2,261	-0.58%
2022/01/12	11	218.64	6.3	219.52	220.50	4.7	2,222	0.21%
2022/01/11	7.1	218.13	7	218.21	217.00	0.1	2,177	0.00%
2022/01/10	9.1	217.56	13.2	218.71	224.00	-4.1	2,102	-0.20%
2022/01/07	28.2	214.47	41.3	214.79	219.50	-13.2	2,018	-0.65%
2022/01/06	3.4	210.97	13.2	209.54	212.50	-9.7	1,838	-0.53%
2022/01/05	0	201.50	1.3	200.82	202.50	-1.3	1,742	-0.07%
2022/01/04	3	205.50	6.1	207.35	205.00	-3.1	1,731	-0.18%
2022/01/03	1	205.00	0	0.00	203.00	1	1,680	0.06%
2021/12/30	0	0.00	5.6	201.00	202.00	-5.6	1,674	-0.33%
2021/12/29	2	202.00	8.3	199.84	202.00	-6.3	1,675	-0.38%
2021/12/28	1	198.00	2	200.75	198.00	-1	1,663	-0.06%
2021/12/27	1	202.00	4	205.13	202.00	-3	1,654	-0.18%
2021/12/24	4	203.50	7	202.93	202.50	-3	1,648	-0.18%
2021/12/23	6	203.25	2	202.78	203.00	4	1,634	0.24%
2021/12/22	13.1	201.77	2.1	203.40	203.50	11	1,626	0.68%
2021/12/21	4.1	198.96	15.9	198.89	200.50	-11.8	1,607	-0.73%
2021/12/20	2.1	192.27	12	191.21	193.00	-10	1,593	-0.62%
2021/12/17	10	192.76	3	194.17	193.00	7	1,626	0.43%
2021/12/16	12	200.29	10	200.00	200.50	2	1,595	0.13%
2021/12/15	6.1	196.84	4	199.00	196.50	2.1	1,567	0.13%
2021/12/14	9.1	199.95	11.1	199.83	197.00	-2	1,552	-0.13%
2021/12/13	1	196.00	3	198.00	196.00	-2	1,510	-0.13%
2021/12/10	17.4	198.01	4	199.11	194.50	13.4	1,499	0.90%
2021/12/09	9.3	204.08	11	203.50	202.50	-1.8	1,420	-0.12%
2021/12/08	18.1	203.54	24.2	203.38	203.00	-6.1	1,371	-0.44%
2021/12/07	3.2	194.98	5.3	193.13	194.50	-2.1	1,239	-0.17%
2021/12/06	7	194.07	8.2	194.98	193.50	-1.2	1,210	-0.10%
2021/12/03	1	190.00	4	190.88	189.50	-3	1,192	-0.25%
2021/12/02	15.2	192.36	9.1	190.26	189.50	6.1	1,265	0.48%
2021/12/01	5.2	192.79	10.2	192.66	193.00	-4.9	1,277	-0.39%
2021/11/30	8.2	191.63	21.2	191.88	191.50	-13	1,288	-1.01%
2021/11/29	19	184.82	7.1	186.86	188.50	12	1,325	0.90%
2021/11/26	5	184.79	4.2	183.84	180.00	0.8	1,427	0.06%
2021/11/25	9.2	187.98	9	188.00	187.00	0.2	1,414	0.02%
2021/11/24	10	187.54	9.2	187.36	184.50	0.9	1,394	0.06%
2021/11/23	3	184.00	5.2	184.29	185.00	-2.2	1,348	-0.16%
2021/11/22	3.1	181.40	11.4	182.94	186.00	-8.3	1,320	-0.63%
2021/11/19	10	179.20	9	181.22	178.00	1	1,289	0.08%
2021/11/18	8.2	176.57	2.4	176.41	176.00	5.7	1,274	0.45%
2021/11/17	4.1	177.75	7	177.86	179.00	-2.9	1,264	-0.23%
2021/11/16	3.2	174.78	4	175.50	173.00	-0.8	1,231	-0.06%
2021/11/15	1.4	172.98	8	169.94	169.00	-6.6	1,206	-0.55%
2021/11/12	28.3	173.72	19	174.82	171.00	9.3	1,200	0.77%
2021/11/11	2	168.75	18.1	168.70	168.00	-16.1	1,148	-1.40%
2021/11/10	1.1	162.50	1	160.50	162.50	0.1	1,138	0.01%
2021/11/09	0	0.00	1	159.00	159.00	-1	1,135	-0.09%
2021/11/08	3	158.00	0	0.00	157.50	3	1,131	0.27%
2021/11/05	0	0.00	4	160.88	161.50	-4	1,143	-0.35%
2021/11/04	1	162.00	0	0.00	161.00	1	1,157	0.09%
2021/11/03	2.1	159.60	0	0.00	160.00	2.1	1,171	0.18%
2021/11/02	5	163.80	5	161.10	158.50	0	1,175	0.00%
2021/11/01	0.1	164.50	4	163.88	163.50	-3.9	1,201	-0.32%
2021/10/29	0	0.00	4	159.00	159.50	-4	1,230	-0.33%
2021/10/28	0	0.00	3	160.50	158.50	-3	1,228	-0.24%
2021/10/27	0.1	158.00	0	0.00	158.50	0.1	1,225	0.01%
2021/10/26	4	159.38	0	0.00	158.50	4	1,223	0.33%
2021/10/25	3	162.00	0	0.00	161.50	3	1,219	0.25%
2021/10/22	0	0.00	1	163.50	163.00	-1	1,231	-0.08%
2021/10/21	0	0.00	1	165.00	160.50	-1	1,232	-0.08%
2021/10/20	1	162.50	1	160.54	160.50	0	1,234	0.00%
2021/10/14	0	0.00	1	159.00	156.50	-1	1,392	-0.07%
2021/10/13	0	0.00	0.4	157.50	158.00	-0.4	1,400	-0.03%
2021/10/12	1	159.99	2	161.50	158.00	-1	1,407	-0.07%
2021/10/08	1	162.50	1	161.50	162.00	0	1,414	0.00%
2021/10/07	1	161.00	3	160.67	161.00	-2	1,438	-0.14%
2021/10/06	7	158.57	6	156.17	156.00	1	1,462	0.07%
2021/10/05	2	158.50	3.2	156.33	158.50	-1.2	1,498	-0.08%
2021/10/04	13	162.81	14	156.75	155.00	-1	1,506	-0.07%
2021/10/01	0.4	162.88	3	161.00	161.00	-2.6	1,533	-0.17%
2021/09/30	1	165.50	0	164.33	165.50	1	1,566	0.06%
2021/09/29	2.1	165.02	2	163.50	164.50	0.1	1,579	0.01%
2021/09/28	6.2	167.09	4	168.00	166.00	2.2	1,604	0.13%
2021/09/27	8.1	171.93	1.1	172.39	172.00	7	1,612	0.43%
2021/09/24	13.2	176.86	6.1	177.16	177.00	7.1	1,612	0.44%
2021/09/23	1	171.50	7	170.71	170.00	-6	1,594	-0.38%
2021/09/22	3.1	168.45	1	166.50	166.50	2.1	1,630	0.13%
2021/09/17	0	0.00	3	164.00	168.00	-3	1,656	-0.18%
2021/09/16	7	161.50	7	161.21	162.00	0	1,703	0.00%
2021/09/15	2.1	166.43	3	164.33	164.00	-0.9	1,726	-0.05%
2021/09/14	0.2	170.00	0	0.00	168.50	0.2	1,782	0.01%
2021/09/13	2	169.24	6.1	169.34	169.00	-4.1	1,927	-0.21%
2021/09/10	10.1	165.72	7	166.71	168.00	3.1	2,124	0.15%
2021/09/09	2.1	163.21	6.2	162.66	164.50	-4.1	2,289	-0.18%
2021/09/08	6.2	161.16	8.4	160.40	158.00	-2.2	2,290	-0.10%
2021/09/07	30.1	170.48	15.5	168.16	164.50	14.6	2,274	0.64%
2021/09/06	6.4	186.21	10	188.55	181.50	-3.6	2,207	-0.17%
2021/09/03	16.2	187.82	10	188.00	187.00	6.2	2,160	0.29%
2021/09/02	19.1	186.58	20	186.78	189.00	-0.9	2,132	-0.04%
2021/09/01	28.1	185.62	33.6	184.26	186.50	-5.5	2,037	-0.27%
2021/08/31	0	0.00	1	172.50	172.50	-1	1,911	-0.05%
2021/08/30	0	0.00	2	168.50	169.00	-2	1,951	-0.10%
2021/08/27	0.1	167.00	0	0.00	167.00	0.1	1,970	0.00%
2021/08/26	1	170.01	0.1	170.50	169.00	1	1,981	0.05%
2021/08/25	5.1	172.80	0	0.00	173.00	5.1	2,010	0.26%
2021/08/24	1	168.03	0.3	170.96	176.50	0.7	2,029	0.04%
2021/08/20	2	157.00	0	0.00	156.00	2	2,098	0.10%
2021/08/19	2	156.00	0	0.00	156.00	2	2,104	0.10%
2021/08/18	2	157.00	1	157.00	157.00	1	2,104	0.05%
2021/08/17	4	152.51	4.3	151.99	151.00	-0.3	2,123	-0.01%
2021/08/16	1.1	152.73	3.4	157.32	152.00	-2.3	2,122	-0.11%
2021/08/13	0	163.00	1	163.00	161.00	-1	2,140	-0.04%
2021/08/12	0	170.00	0	0.00	169.00	0	2,146	0.00%
2021/08/11	0.2	169.50	4	167.25	167.00	-3.8	2,169	-0.18%
2021/08/10	2	173.50	9	173.11	173.00	-7	2,186	-0.32%
2021/08/09	6	181.67	3	179.33	179.00	3	2,213	0.14%
2021/08/06	5.2	186.91	0	0.00	187.00	5.2	2,238	0.23%
2021/08/05	13	192.80	25.2	191.09	188.50	-12.1	2,269	-0.53%
2021/08/04	12.5	189.85	20.1	190.02	190.00	-7.6	2,297	-0.33%
2021/08/03	10.1	182.51	5	182.60	182.00	5.1	2,311	0.22%
2021/08/02	2	180.00	1	179.00	181.50	1	2,332	0.04%
2021/07/30	3	179.67	4	180.00	178.50	-1	2,366	-0.04%
2021/07/29	1	179.50	0	0.00	180.50	1	2,372	0.04%
2021/07/28	1	180.00	5	180.10	179.50	-4	2,386	-0.17%
2021/07/27	1	189.50	7	186.79	184.00	-6	2,423	-0.25%
2021/07/26	2.2	187.36	0	188.00	188.00	2.2	2,448	0.09%
2021/07/23	6	187.59	3.1	188.37	186.50	3	2,467	0.12%
2021/07/22	10.1	186.11	3	185.33	186.00	7.1	2,489	0.28%
2021/07/21	13.1	187.03	52	184.39	184.00	-38.9	2,490	-1.56%
2021/07/20	11	181.82	7	181.50	180.00	4	2,415	0.17%
2021/07/19	4	181.50	2	182.25	180.50	2	2,425	0.08%
2021/07/16	3	184.17	3	184.83	183.50	0	2,470	0.00%
2021/07/15	18.4	184.13	8	184.94	183.50	10.4	2,480	0.42%
2021/07/14	109.1	184.46	43	182.95	184.00	66.1	2,481	2.66%	大買/
2021/07/13	6	181.75	2	183.50	179.00	4	2,464	0.16%
2021/07/12	4	184.25	8	184.50	183.50	-4	2,465	-0.16%
2021/07/09	7	189.29	5	189.70	188.50	2	2,444	0.08%
2021/07/08	9.2	193.37	5	194.20	192.00	4.2	2,466	0.17%
2021/07/07	6.2	191.86	7	190.80	192.00	-0.9	2,444	-0.04%
2021/07/06	4	186.50	0	0.00	186.00	4	2,420	0.17%
2021/07/05	85	186.52	1	187.00	187.00	84	2,424	3.47%
2021/07/02	7	187.50	3.1	187.61	187.50	3.9	2,409	0.16%
2021/07/01	4.1	186.63	3	187.67	185.00	1.1	2,405	0.05%
2021/06/30	6.1	188.10	4	187.88	188.00	2.1	2,400	0.09%
2021/06/29	59.1	189.30	31.5	188.57	190.50	27.5	2,391	1.15%
2021/06/28	50.3	191.46	2.1	192.54	192.00	48.2	2,381	2.02%
2021/06/25	199.3	196.45	13.1	198.49	196.00	186.1	2,385	7.80%	大買/鉅額交易
2021/06/24	26	198.48	3	197.01	199.50	23	2,348	0.98%
2021/06/23	79	196.04	10	199.40	198.00	69	2,334	2.95%
2021/06/22	82.5	203.62	32.1	205.24	199.50	50.4	2,278	2.21%
2021/06/21	27.7	196.48	47.1	199.63	206.00	-19.4	2,132	-0.91%
2021/06/18	13.2	191.39	21.3	190.04	195.00	-8.1	1,939	-0.42%
2021/06/17	0	0.00	0.2	175.29	177.50	-0.2	1,780	-0.01%
2021/06/16	4	177.00	0	177.50	174.00	4	1,777	0.22%
2021/06/15	3.1	178.34	7.1	175.95	178.50	-4	1,792	-0.22%
2021/06/11	7	175.43	9	175.33	174.00	-2	1,803	-0.11%
2021/06/10	6	174.59	6	173.92	175.00	0	1,808	0.00%
2021/06/09	3	174.00	1	174.00	172.50	2	1,801	0.11%
2021/06/08	15	176.67	7.2	174.64	174.50	7.8	1,808	0.43%
2021/06/07	9.2	172.66	16.1	176.34	176.50	-6.9	1,802	-0.38%
2021/06/04	5	170.30	2	172.00	170.00	3	1,767	0.17%
2021/06/03	6.1	170.67	1	169.04	170.50	5	1,763	0.29%
2021/06/02	6.1	172.08	12.1	171.87	170.00	-6	1,757	-0.34%
2021/06/01	11.2	176.48	13.1	175.54	175.50	-1.9	1,730	-0.11%
2021/05/31	19	177.18	10	176.70	177.00	9	1,687	0.53%
2021/05/28	3.1	164.14	2.3	164.13	167.00	0.7	1,614	0.04%
2021/05/27	0.1	160.73	2	160.50	160.50	-1.9	1,620	-0.12%
2021/05/26	3.1	159.50	0	0.00	160.00	3.1	1,747	0.17%
2021/05/25	5.1	160.01	0	0.00	161.00	5.1	1,757	0.29%
2021/05/24	8.3	160.76	5	161.60	160.50	3.3	1,745	0.19%
2021/05/21	1	158.50	10.1	155.65	158.50	-9.1	1,751	-0.52%
2021/05/20	3	149.67	1	148.50	148.00	2	1,744	0.11%
2021/05/19	5	151.00	4.1	150.99	152.00	0.9	1,774	0.05%
2021/05/18	2	142.84	15	146.60	149.50	-13	1,769	-0.73%
2021/05/17	28.2	137.85	17	139.03	136.00	11.2	1,767	0.63%
2021/05/14	17	151.73	2	150.25	149.50	15	1,764	0.85%
2021/05/13	2.2	151.15	6	150.00	154.00	-3.8	1,764	-0.22%
2021/05/12	120.1	145.38	10	146.75	146.00	110.1	1,744	6.31%	大買/鉅額交易
2021/05/11	130	151.64	2.1	158.37	152.00	127.9	1,704	7.51%	大買/鉅額交易
2021/05/10	2	170.52	6	168.25	167.50	-4	1,683	-0.24%
2021/05/07	2	178.00	0.4	179.50	179.00	1.6	1,682	0.10%
2021/05/06	3	172.68	2.1	172.73	172.50	1	1,687	0.06%
2021/05/05	1.1	173.06	2.2	173.42	171.00	-1.1	1,693	-0.07%
2021/05/04	5.1	168.27	4.1	166.64	170.50	1	1,708	0.06%
2021/05/03	13	176.23	20	174.35	175.50	-7	1,712	-0.41%
2021/04/29	3	182.85	1	184.00	183.00	2	1,737	0.12%
2021/04/28	11.1	183.38	5.6	182.50	181.50	5.5	1,766	0.31%
2021/04/27	9.1	188.62	3	187.33	188.00	6.1	1,839	0.33%
2021/04/26	7.1	192.50	6	192.00	191.50	1.1	1,921	0.06%
2021/04/23	7	191.71	9	189.67	194.50	-2	1,980	-0.10%
2021/04/22	8.1	193.94	5.3	193.73	190.00	2.8	2,091	0.13%
2021/04/21	7	200.86	2.1	200.57	200.00	4.9	2,256	0.22%
2021/04/20	3.1	204.34	0.1	205.72	203.00	2.9	2,459	0.12%
2021/04/19	1.2	202.67	0	0.00	203.50	1.2	2,733	0.04%
2021/04/16	3.1	204.37	2	202.50	203.00	1.1	2,781	0.04%
2021/04/15	1.6	207.69	0	0.00	205.00	1.6	2,834	0.06%
2021/04/14	6.2	209.35	7	207.21	208.00	-0.8	2,825	-0.03%
2021/04/13	1.3	213.54	1.2	213.59	212.00	0	2,825	0.00%
2021/04/12	0.1	214.50	0.2	214.44	212.50	-0.1	2,861	0.00%
2021/04/09	0	0.00	2	214.00	214.00	-2	2,856	-0.07%
2021/04/08	3	216.00	3	218.00	215.50	0	2,848	0.00%
2021/04/07	3	214.00	1.1	213.57	213.50	2	2,843	0.07%
2021/04/06	4	215.38	5.4	215.56	214.00	-1.4	2,837	-0.05%
2021/04/01	0.2	218.00	6	218.42	216.50	-5.8	2,836	-0.20%
2021/03/31	1.1	220.91	14	219.89	220.00	-12.9	2,835	-0.46%
2021/03/30	3.2	218.09	2	217.00	220.00	1.2	2,823	0.04%
2021/03/29	3	214.50	3	214.83	214.50	0	2,805	0.00%
2021/03/26	0	213.50	1	213.00	213.50	-1	2,806	-0.04%
2021/03/25	6	212.50	0	0.00	212.50	6	2,807	0.21%
2021/03/23	4	215.01	2	215.00	213.00	2	2,819	0.07%
2021/03/22	2	214.50	1.1	213.09	213.00	0.9	2,831	0.03%
2021/03/19	1	214.50	1	213.00	214.50	0	2,836	0.00%
2021/03/18	2.1	215.00	0	0.00	213.50	2.1	2,849	0.07%
2021/03/17	1	213.50	5	216.20	217.00	-4	2,897	-0.14%
2021/03/16	2	212.75	0	213.50	212.50	2	2,902	0.07%
2021/03/15	3	212.83	5	214.00	213.50	-2	2,956	-0.07%
2021/03/12	2	212.75	1	212.50	212.50	1	2,979	0.03%
2021/03/11	2	213.76	0	0.00	214.00	2	3,013	0.07%
2021/03/10	1.1	212.10	0	0.00	211.00	1.1	3,087	0.03%
2021/03/09	10	214.75	44	212.08	211.50	-34	3,193	-1.06%
2021/03/08	7	216.50	0	0.00	215.50	7	3,289	0.21%
2021/03/04	6.1	219.52	7	218.57	218.00	-0.9	3,315	-0.03%
2021/03/03	8	220.06	7	221.14	222.00	1	3,326	0.03%
2021/03/02	4	226.00	4	220.50	218.50	0	3,350	0.00%
2021/02/26	22.1	226.41	18.1	225.39	220.50	4	3,384	0.12%
2021/02/25	8	218.44	11	216.77	216.00	-3	3,304	-0.09%
2021/02/24	0	0.00	0	220.00	217.00	0	3,335	0.00%
2021/02/23	4	219.13	1	222.43	219.50	3	3,365	0.09%
2021/02/22	18	223.70	2.1	223.95	223.00	15.9	3,382	0.47%
2021/02/19	10	226.70	9.3	227.66	226.50	0.7	3,438	0.02%
2021/02/18	9	221.85	5	221.50	221.50	4	3,597	0.11%
2021/02/17	12	218.71	15	220.43	220.50	-3	3,687	-0.08%
2021/02/05	16	216.94	12.1	216.90	216.50	3.9	3,886	0.10%
2021/02/04	16	212.44	5	214.40	214.50	11	4,296	0.26%
2021/02/03	8	209.75	8	210.06	210.00	0	4,359	0.00%
2021/02/02	3.1	209.52	1	209.00	209.00	2.1	4,399	0.05%
2021/02/01	1	209.00	2	210.25	208.50	-1	4,431	-0.02%
2021/01/29	12.3	214.97	11	212.73	212.00	1.3	4,472	0.03%
2021/01/28	9.2	216.01	10.1	215.60	215.00	-0.9	4,518	-0.02%
2021/01/27	7.1	217.73	5	218.50	217.50	2.1	4,549	0.05%
2021/01/26	12.1	218.99	12	217.50	219.00	0.1	4,553	0.00%
2021/01/25	10.1	218.40	13	221.15	222.00	-2.9	4,537	-0.06%
2021/01/22	18	224.53	9.2	225.70	222.00	8.8	4,495	0.19%
2021/01/21	9.3	227.35	9.4	229.18	226.50	-0.1	4,463	0.00%
2021/01/20	25.6	232.17	16	232.44	224.00	9.6	4,410	0.22%
2021/01/19	19.1	244.94	23	245.11	238.50	-3.9	4,296	-0.09%
2021/01/18	10	243.90	11.1	243.15	245.00	-1.1	4,223	-0.03%
2021/01/15	31.3	243.27	38	243.79	244.50	-6.8	4,180	-0.16%
2021/01/14	18.2	247.67	25	247.52	245.00	-6.8	4,081	-0.17%
2021/01/13	32	239.39	41.1	240.13	239.50	-9.1	3,891	-0.23%
2021/01/12	38	233.99	39.1	234.34	231.00	-1	3,687	-0.03%
2021/01/11	13	225.04	3	225.66	225.50	10	3,420	0.29%
2021/01/08	8	220.94	13	221.50	224.50	-5	3,392	-0.15%
2021/01/07	2	215.50	2.2	215.55	215.50	-0.2	3,320	-0.01%
2021/01/06	12.1	217.20	4	216.75	214.00	8.1	3,323	0.24%
2021/01/05	6.2	221.09	2.1	220.48	221.50	4.1	3,301	0.12%
2021/01/04	0	214.58	1.1	215.14	215.50	-1.1	3,269	-0.03%
2020/12/31	4.2	214.72	1.3	215.46	214.00	2.9	3,307	0.09%
2020/12/30	3.1	212.54	6	213.83	217.00	-2.9	3,328	-0.09%
2020/12/29	1.1	212.09	0	0.00	211.50	1.1	3,352	0.03%
2020/12/28	6	213.08	6	213.25	213.00	0	3,395	0.00%
2020/12/25	0.5	215.20	0	0.00	215.50	0.5	3,431	0.01%
2020/12/24	3	215.67	5	217.00	215.00	-2	3,533	-0.06%
2020/12/23	13	209.92	6.1	212.08	210.50	6.9	3,557	0.19%
2020/12/22	2	213.25	3	215.50	210.50	-1	3,583	-0.03%
2020/12/21	6	214.17	4	215.25	215.00	2	3,605	0.06%
2020/12/18	2	217.25	4	219.88	217.00	-2	3,617	-0.06%
2020/12/17	2	219.25	2	219.00	218.50	0	3,640	0.00%
2020/12/16	1	221.94	4	219.88	220.00	-3	3,662	-0.08%
2020/12/15	2	215.50	4	217.88	214.50	-2	3,734	-0.05%
2020/12/14	3	215.00	5.1	216.64	219.00	-2.1	3,885	-0.05%
2020/12/11	8.1	213.74	8	214.75	214.00	0.1	3,934	0.00%
2020/12/10	2.1	221.73	1	221.00	219.00	1.1	3,905	0.03%
2020/12/09	10	227.05	10	229.25	226.50	0	3,898	0.00%
2020/12/08	4.1	224.00	7	224.86	224.50	-2.9	3,860	-0.08%
2020/12/07	9	219.11	19	220.32	224.50	-10	3,870	-0.26%
2020/12/04	24	219.96	9	221.67	219.00	15	3,839	0.39%
2020/12/03	18	222.61	4	224.25	220.50	14	3,792	0.37%
2020/12/02	26	229.10	6	230.58	228.00	20	3,719	0.54%
2020/12/01	1	234.50	4	234.63	236.00	-3	3,639	-0.08%
2020/11/30	5	235.00	2	236.00	233.00	3	3,670	0.08%
2020/11/27	5.1	234.89	4	235.75	236.00	1.1	3,674	0.03%
2020/11/26	4.1	233.65	4	233.50	233.50	0.1	3,680	0.00%
2020/11/25	5	239.09	5	240.40	235.00	0	3,667	0.00%
2020/11/24	27.1	242.09	45	239.63	238.00	-17.9	3,642	-0.49%
2020/11/23	7	237.78	10	238.80	236.00	-3	3,627	-0.08%
2020/11/20	2.1	237.07	5	239.10	239.00	-2.9	3,630	-0.08%
2020/11/19	36	240.28	4	240.38	241.00	32	3,659	0.87%
2020/11/18	32	242.06	22	241.59	239.50	10	3,668	0.27%
2020/11/17	58	246.84	87	248.63	239.00	-29	3,729	-0.78%
2020/11/16	19	259.42	16	259.06	258.50	3	3,746	0.08%
2020/11/13	78	260.80	24	258.29	257.50	54	3,881	1.39%
2020/11/12	83	255.08	105	257.68	265.00	-22	3,776	-0.58%	大賣/
2020/11/11	5	240.70	15	240.60	241.00	-10	3,377	-0.30%
2020/11/10	7	236.43	5	236.40	235.00	2	3,318	0.06%
2020/11/09	3	234.00	8	236.13	239.00	-5	3,346	-0.15%
2020/11/06	17	234.91	11	233.32	233.50	6	3,353	0.18%
2020/11/05	6	231.34	2	231.50	228.50	4	3,354	0.12%
2020/11/04	1	232.50	11	228.68	234.50	-10	3,369	-0.30%
2020/11/03	2	222.00	3	221.17	222.50	-1	3,392	-0.03%
2020/11/02	1	216.50	0	0.00	216.50	1	3,504	0.03%
2020/10/30	5	219.30	2	219.50	219.00	3	3,570	0.08%
2020/10/29	3	217.17	3	220.00	220.50	0	3,657	0.00%
2020/10/28	2	218.25	2	218.75	218.00	0	3,748	0.00%
2020/10/27	0	0.00	2	218.25	220.50	-2	3,943	-0.05%
2020/10/26	4	221.25	2	222.50	218.50	2	4,062	0.05%
2020/10/23	2	219.00	6	221.67	224.50	-4	4,149	-0.10%
2020/10/22	4	215.13	3	217.17	215.00	1	4,275	0.02%
2020/10/21	3	220.33	5	220.50	219.00	-2	4,290	-0.05%
2020/10/20	6	222.67	1	223.00	221.50	5	4,343	0.12%
2020/10/19	1	222.50	6	223.67	225.50	-5	4,427	-0.11%
2020/10/16	3	224.33	4	229.00	224.00	-1	4,601	-0.02%
2020/10/15	2	230.50	0	0.00	229.50	2	4,778	0.04%
2020/10/14	4	232.01	0	0.00	231.00	4	4,922	0.08%
2020/10/13	2	232.75	1	234.50	234.00	1	5,091	0.02%
2020/10/12	2	235.00	2	233.00	232.00	0	5,466	0.00%
2020/10/08	16	238.84	10	237.40	234.50	6	5,903	0.10%
2020/10/07	3	236.17	3	236.33	239.50	0	5,933	0.00%
2020/10/06	11	239.09	5	238.60	237.00	6	6,008	0.10%
2020/10/05	8	239.56	6	237.00	238.00	2	6,051	0.03%
2020/09/30	5	236.70	8	236.88	239.50	-3	6,127	-0.05%
2020/09/29	16	236.00	13	234.96	235.50	3	6,227	0.05%
2020/09/28	0	0.00	3	230.83	231.50	-3	6,200	-0.05%
2020/09/25	5	227.50	1	222.00	220.00	4	6,280	0.06%
2020/09/24	7	229.50	8	229.56	227.00	-1	6,313	-0.02%
2020/09/23	9	234.83	11	235.59	237.00	-2	6,327	-0.03%
2020/09/22	6	231.33	7	232.50	232.50	-1	6,368	-0.02%
2020/09/21	7	237.36	3	238.49	233.50	4	6,367	0.06%
2020/09/18	28	240.36	27	241.63	240.50	1	6,349	0.02%
2020/09/17	40	240.75	43	239.42	237.00	-3	6,278	-0.05%
2020/09/16	10	230.10	16	231.84	233.00	-6	6,139	-0.10%
2020/09/15	3	227.17	14	228.39	226.00	-11	6,115	-0.18%
2020/09/14	7	221.86	2	220.00	222.00	5	6,158	0.08%
2020/09/11	7	222.07	3	222.17	221.00	4	6,149	0.07%
2020/09/10	1	224.50	3	225.00	225.00	-2	6,144	-0.03%
2020/09/09	1	216.50	2	220.50	221.00	-1	6,140	-0.02%
2020/09/08	7	218.43	4	217.38	222.00	3	6,146	0.05%
2020/09/07	17	224.38	9	222.06	219.50	8	6,150	0.13%
2020/09/04	4	227.88	9	230.06	231.50	-5	6,146	-0.08%
2020/09/03	6	228.75	6	229.17	231.50	0	6,173	0.00%
2020/09/02	2	226.50	3	227.00	226.00	-1	6,194	-0.02%
2020/09/01	2	223.25	0.1	224.00	224.00	2	6,200	0.03%
2020/08/31	2	221.25	1	222.00	222.00	1	6,297	0.02%
2020/08/28	5	226.00	4	222.00	221.00	1	6,386	0.02%
2020/08/27	3	225.00	3	225.33	227.00	0	6,405	0.00%
2020/08/26	42	229.17	37	224.22	224.00	5	6,493	0.08%
2020/08/25	16	224.59	14	226.82	229.00	2	6,512	0.03%
2020/08/24	0	0.00	3	220.67	220.50	-3	6,608	-0.05%
2020/08/21	21	220.31	14.1	219.50	218.50	6.9	6,592	0.10%
2020/08/20	21	231.07	11	231.95	223.00	10	6,486	0.15%
2020/08/19	37	246.36	41	245.15	247.00	-4	6,343	-0.06%
2020/08/18	11.1	235.83	20	237.95	237.00	-8.9	6,144	-0.14%
2020/08/17	3	232.17	4	232.63	232.50	-1	6,041	-0.02%
2020/08/14	7	226.93	6	225.67	231.00	1	6,013	0.02%
2020/08/13	8	229.06	15	230.03	223.00	-7	5,984	-0.12%
2020/08/12	2	225.50	2	226.50	227.00	0	5,925	0.00%
2020/08/11	22	232.52	17	230.12	226.00	5	5,896	0.08%
2020/08/10	11	230.09	5	230.50	232.50	6	5,870	0.10%
2020/08/07	14	236.82	8	238.19	233.50	6	5,825	0.10%
2020/08/06	22	238.25	24	236.92	237.00	-2	5,762	-0.03%
2020/08/05	12	226.58	12	228.96	232.00	0	5,665	0.00%
2020/08/04	15	224.13	19	224.89	224.00	-4	5,613	-0.07%
2020/08/03	14	228.64	12	228.17	228.50	2	5,612	0.04%
2020/07/31	6	226.25	21	226.07	228.50	-15	5,569	-0.27%
2020/07/30	13	220.88	11	220.27	220.00	2	5,426	0.04%
2020/07/29	9	213.39	17	215.26	220.00	-8	5,335	-0.15%
2020/07/28	15	215.72	14	214.04	208.00	1	5,253	0.02%
2020/07/27	8	212.19	8	210.31	212.00	0	5,149	0.00%
2020/07/24	15	211.27	12	212.33	209.50	3	5,155	0.06%
2020/07/23	13	216.92	7	217.71	216.50	6	5,260	0.11%
2020/07/22	19	214.63	34	215.40	220.00	-15	5,212	-0.29%
2020/07/21	29	214.24	30	213.40	209.00	-1	5,075	-0.02%
2020/07/20	14	204.11	37	204.26	210.00	-23	5,046	-0.46%
2020/07/17	28	206.38	18	207.08	201.00	10	5,141	0.19%
2020/07/16	81	205.43	55	205.57	210.50	26	5,181	0.50%
2020/07/15	28.1	198.70	65	198.23	202.00	-37	4,955	-0.75%
2020/07/14	11	187.86	11	187.18	185.00	0	4,583	0.00%
2020/07/13	6	182.08	11	183.36	183.00	-5	4,563	-0.11%
2020/07/10	9	183.11	9	181.39	179.50	0	4,561	0.00%
2020/07/09	18	193.28	27	191.41	188.50	-9	4,556	-0.20%
2020/07/08	35	191.24	31	193.90	194.00	4	4,572	0.09%
2020/07/07	18	186.39	48	182.89	183.50	-30	4,544	-0.66%
2020/07/06	9	184.78	14	185.54	188.50	-5	4,521	-0.11%
2020/07/03	7	178.93	1	180.00	180.00	6	4,487	0.13%
2020/07/02	9	177.06	2	178.00	177.50	7	4,530	0.15%
2020/07/01	2	174.50	14	175.75	176.50	-12	4,604	-0.26%
2020/06/30	6	171.17	2	173.25	171.50	4	4,592	0.09%
2020/06/29	5	168.60	2	168.25	168.00	3	4,642	0.06%
2020/06/24	1	168.50	2	169.00	169.50	-1	4,730	-0.02%
2020/06/23	2	170.75	0	0.00	168.50	2	4,859	0.04%
2020/06/22	3	171.17	3	171.50	170.50	0	4,956	0.00%
2020/06/19	11	171.23	5	170.40	170.00	6	5,052	0.12%
2020/06/18	1	167.50	0	0.00	167.50	1	5,061	0.02%
2020/06/17	1	169.00	0	0.00	169.00	1	5,116	0.02%
2020/06/16	1	166.00	4	166.50	171.00	-3	5,262	-0.06%
2020/06/15	2	165.75	1	164.50	163.00	1	5,671	0.02%
2020/06/12	1	158.50	10	161.05	167.00	-9	5,858	-0.15%
2020/06/11	3	165.50	2	169.00	163.50	1	5,958	0.02%
2020/06/10	15	170.30	13	167.92	168.50	2	6,021	0.03%
2020/06/09	4	171.88	3	173.67	169.50	1	6,053	0.02%
2020/06/08	1	175.50	3.1	176.19	176.50	-2.1	6,113	-0.03%
2020/06/05	21	179.90	16	179.38	176.50	5	6,156	0.08%
2020/06/04	0	0.00	9	176.61	177.50	-9	6,113	-0.15%
2020/06/03	7	174.14	9	174.11	175.00	-2	6,062	-0.03%
2020/06/02	12	173.79	16	174.03	171.00	-4	6,042	-0.07%
2020/06/01	9.1	172.20	14	171.25	170.00	-4.9	5,995	-0.08%
2020/05/29	21	169.62	33	169.27	169.50	-12	5,956	-0.20%
2020/05/28	3	164.83	1	164.50	163.50	2	5,838	0.03%
2020/05/27	3	164.50	7	165.50	163.00	-4	5,864	-0.07%
2020/05/26	7	165.00	1	165.00	163.00	6	5,957	0.10%
2020/05/25	4	157.75	6	158.42	160.00	-2	6,058	-0.03%
2020/05/20	1	166.00	1	164.50	163.50	0	6,087	0.00%
2020/05/19	4	165.00	2	165.00	165.50	2	6,115	0.03%
2020/05/18	1	159.00	5	162.10	162.50	-4	6,124	-0.07%
2020/05/15	4	162.75	10	160.85	161.50	-6	6,127	-0.10%
2020/05/14	4	163.50	2	166.00	161.50	2	6,121	0.03%
2020/05/13	1	168.00	2	168.00	168.00	-1	6,139	-0.02%
2020/05/12	4	170.75	2	169.75	168.50	2	6,282	0.03%
2020/05/11	0	0.00	2	170.00	170.00	-2	6,317	-0.03%
2020/05/08	14	171.86	9	171.83	169.00	5	6,359	0.08%
2020/05/07	4	170.75	15	169.10	173.00	-11	6,334	-0.17%
2020/05/06	9	167.39	2	168.50	166.00	7	6,326	0.11%
2020/05/05	2	171.00	4	171.13	170.00	-2	6,383	-0.03%
2020/05/04	7	171.21	2.3	172.59	171.50	4.7	6,417	0.07%
2020/04/30	6	174.17	12	174.46	174.00	-6	6,425	-0.09%
2020/04/29	27	173.33	22	172.66	173.50	5	6,475	0.08%
2020/04/28	26	174.77	19	175.47	170.50	7	6,479	0.11%
2020/04/27	11	164.00	16	164.47	166.00	-5	6,401	-0.08%
2020/04/24	6	164.33	3	164.17	163.00	3	6,388	0.05%
2020/04/23	18	167.28	20	167.58	165.50	-2	6,360	-0.03%
2020/04/22	16	160.94	16	160.41	164.50	0	6,212	0.00%
2020/04/21	25	158.76	22	158.11	157.00	3	6,001	0.05%
2020/04/20	21	156.69	14	154.32	159.00	7	5,806	0.12%
2020/04/17	12	148.88	12	150.46	147.00	0	5,694	0.00%
2020/04/16	13	148.38	11	148.68	149.50	2	5,674	0.04%
2020/04/15	16	149.53	18	150.83	148.00	-2	5,672	-0.04%
2020/04/14	11	147.45	10	148.10	149.00	1	5,670	0.02%
2020/04/13	15	147.97	15	148.27	146.00	0	5,770	0.00%
2020/04/10	36	145.89	33	145.61	144.50	3	5,727	0.05%
2020/04/09	7	144.29	3	144.00	141.00	4	5,751	0.07%
2020/04/08	13	145.31	18	148.11	144.00	-5	5,771	-0.09%
2020/04/07	20	143.63	20	143.48	143.50	0	5,717	0.00%
2020/04/06	8	135.75	19	136.55	137.00	-11	5,643	-0.19%
2020/04/01	12	127.83	19	128.03	129.00	-7	5,598	-0.13%
2020/03/31	26	126.88	11	127.23	127.50	15	5,685	0.26%
2020/03/30	26	125.79	31	124.85	127.00	-5	5,640	-0.09%
2020/03/27	43	129.48	38	129.66	123.00	5	5,589	0.09%
2020/03/26	21	123.62	26	121.81	127.00	-5	5,515	-0.09%
2020/03/25	28	122.32	21	120.81	119.50	7	5,458	0.13%
2020/03/24	11	115.95	13	116.38	117.00	-2	5,387	-0.04%
2020/03/23	18	108.69	18	109.42	109.00	0	5,444	0.00%
2020/03/20	15	115.30	21	114.74	116.00	-6	5,501	-0.11%
2020/03/19	75	107.67	65	107.34	107.50	10	5,547	0.18%
2020/03/18	19	111.79	27	111.41	111.50	-8	5,185	-0.15%
2020/03/17	24	111.42	23	111.63	106.00	1	5,038	0.02%
2020/03/16	17	122.59	8	126.50	116.00	9	4,957	0.18%
2020/03/13	20	126.03	17	127.09	128.50	3	4,906	0.06%
2020/03/12	7	142.14	7	146.50	140.00	0	4,898	0.00%
2020/03/11	11	158.41	3	159.33	155.50	8	4,899	0.16%
2020/03/10	3	156.83	8	158.19	165.00	-5	4,982	-0.10%
2020/03/09	8	161.56	2	162.50	158.00	6	5,005	0.12%
2020/03/06	10	165.80	17	165.38	167.00	-7	4,995	-0.14%
2020/03/05	7	165.86	9	167.00	165.00	-2	5,045	-0.04%
2020/03/04	4	161.00	5	162.50	162.50	-1	5,050	-0.02%
2020/03/03	14	166.71	13	166.31	163.00	1	5,092	0.02%
2020/03/02	22	162.98	18	157.28	163.50	4	5,100	0.08%
2020/02/27	34	169.66	28	168.32	161.00	6	5,127	0.12%
2020/02/26	23	172.00	19	172.03	170.00	4	5,109	0.08%
2020/02/25	10	165.45	11	164.73	166.00	-1	4,995	-0.02%
2020/02/24	6	161.67	6	162.42	163.00	0	5,012	0.00%
2020/02/21	6.3	167.79	3	168.50	166.00	3.3	5,116	0.06%
2020/02/20	10	169.60	9	170.17	168.50	1	5,118	0.02%
2020/02/19	6	169.25	4	168.00	168.00	2	5,104	0.04%
2020/02/18	17	168.56	17	167.82	167.00	0	5,138	0.00%
2020/02/17	1	168.00	1	167.00	167.00	0	5,183	0.00%
2020/02/14	20	171.40	20	170.83	171.00	0	5,180	0.00%
2020/02/13	19	173.84	18	174.25	170.00	1	5,186	0.02%
2020/02/12	23	166.54	21	166.50	167.00	2	5,107	0.04%
2020/02/11	29	163.64	27	163.44	163.00	2	5,288	0.04%
2020/02/10	11	158.09	9	156.83	158.00	2	5,394	0.04%
2020/02/07	19	166.79	18	165.81	162.00	1	5,412	0.02%
2020/02/06	20	165.18	21	163.88	171.00	-1	5,407	-0.02%
2020/02/05	3	159.67	0	0.00	157.00	3	5,341	0.06%
2020/02/04	4	164.63	3	164.83	165.50	1	5,361	0.02%
2020/02/03	5	156.30	28	153.77	159.50	-23	5,383	-0.43%
2020/01/31	2	166.75	0	0.00	164.00	2	5,326	0.04%
2020/01/30	8	167.94	1	167.50	167.50	7	5,382	0.13%
2020/01/20	3	186.33	3	186.67	186.00	0	5,355	0.00%
2020/01/16	2	189.00	4	190.00	188.50	-2	5,484	-0.04%
2020/01/15	7	190.93	1	190.00	190.00	6	5,500	0.11%
2020/01/14	3	191.50	1	192.50	193.50	2	5,559	0.04%
2020/01/13	3	191.50	5	189.90	190.00	-2	5,582	-0.04%
2020/01/10	5	187.80	5	187.10	186.50	0	5,655	0.00%
2020/01/09	5	191.70	5	191.80	191.00	0	5,661	0.00%
2020/01/08	6	186.33	38	185.74	189.50	-32	5,692	-0.56%
2020/01/07	13	191.62	7	190.29	189.50	6	5,659	0.11%
2020/01/06	13	200.46	4	202.00	199.00	9	5,636	0.16%
2020/01/03	13	209.08	7	211.00	206.50	6	5,744	0.10%
2020/01/02	6	219.33	3	222.50	218.00	3	5,813	0.05%
2019/12/31	1	220.00	1	218.50	220.00	0	5,899	0.00%
2019/12/30	5	220.30	4	220.63	218.00	1	6,017	0.02%
2019/12/27	41	222.95	33	222.85	220.50	8	6,181	0.13%
2019/12/26	38	220.95	30	222.12	222.00	8	6,139	0.13%
2019/12/25	14	216.04	3	217.00	216.00	11	6,040	0.18%
2019/12/23	6	215.75	7	212.29	212.00	-1	6,089	-0.02%
2019/12/20	5	212.60	5	214.10	211.00	0	6,089	0.00%
2019/12/19	4	216.50	5	217.40	216.50	-1	6,080	-0.02%
2019/12/18	7	223.36	4	222.50	216.50	3	6,119	0.05%
2019/12/17	12	226.63	7	226.64	221.00	5	6,172	0.08%
2019/12/16	15	226.83	25	228.02	223.50	-10	6,119	-0.16%
2019/12/13	0	0.00	2	218.00	218.00	-2	6,007	-0.03%
2019/12/12	8	219.06	7	213.57	212.50	1	6,080	0.02%
2019/12/11	10	218.15	9	217.67	216.00	1	6,123	0.02%
2019/12/10	18	223.36	12	224.58	222.00	6	6,155	0.10%
2019/12/09	4	226.63	11	227.55	222.50	-7	6,253	-0.11%
2019/12/06	6	224.25	12.1	225.14	226.50	-6.1	6,237	-0.10%
2019/12/05	29	217.52	27	218.59	221.00	2	6,225	0.03%
2019/12/04	5	208.20	9	210.39	209.00	-4	6,184	-0.06%
2019/12/03	1	207.00	1	206.00	207.50	0	6,167	0.00%
2019/12/02	2	205.25	3	206.17	209.00	-1	6,284	-0.02%
2019/11/29	51	208.13	50	204.60	202.00	1	6,424	0.02%
2019/11/28	2	207.00	4	200.13	209.00	-2	6,570	-0.03%
2019/11/27	29	209.09	43	206.07	203.50	-14	6,841	-0.20%
2019/11/26	45	209.19	24	208.40	207.50	21	6,897	0.30%
2019/11/25	13	211.12	11	210.73	208.50	2	6,866	0.03%
2019/11/22	2	203.75	5	204.90	205.50	-3	6,814	-0.04%
2019/11/21	24.1	198.38	24	199.88	204.50	0.1	6,875	0.00%
2019/11/20	21	192.74	22	193.57	199.00	-1	6,941	-0.01%
2019/11/19	0	0.00	6	202.67	201.00	-6	6,928	-0.09%
2019/11/18	2	203.25	2	204.25	203.00	0	7,015	0.00%
2019/11/15	7	202.64	6	202.67	204.00	1	7,113	0.01%
2019/11/14	14	205.46	18	206.72	201.00	-4	7,137	-0.06%
2019/11/13	2	209.00	1	209.00	209.00	1	7,162	0.01%
2019/11/12	36	205.97	22	207.20	209.50	14	7,289	0.19%
2019/11/11	9	203.78	27	207.02	202.00	-18	7,393	-0.24%
2019/11/08	46	207.58	9	208.39	206.00	37	7,418	0.50%
2019/11/07	21	219.38	59	220.31	212.00	-38	7,355	-0.52%
2019/11/06	5	231.20	5	230.60	228.50	0	7,517	0.00%
2019/11/05	8	232.31	4	232.38	232.50	4	7,706	0.05%
2019/11/04	6	230.75	0	0.00	228.00	6	7,810	0.08%
2019/11/01	6	226.33	2	228.25	234.00	4	7,884	0.05%
2019/10/31	9	230.22	5	230.60	230.00	4	8,049	0.05%
2019/10/30	24	231.79	8	232.56	234.50	16	8,305	0.19%
2019/10/29	20	235.25	15	232.13	232.00	5	8,357	0.06%
2019/10/28	7	231.57	14	232.75	235.00	-7	8,382	-0.08%
2019/10/25	37	234.20	29	236.48	228.50	8	8,368	0.10%
2019/10/24	11	230.95	13	232.19	233.00	-2	8,304	-0.02%
2019/10/23	4	236.00	3	236.33	233.00	1	8,366	0.01%
2019/10/22	17	239.12	6	239.75	236.00	11	8,487	0.13%
2019/10/21	13	235.62	4	236.25	240.00	9	8,603	0.10%
2019/10/18	20	234.00	26	237.08	237.00	-6	8,639	-0.07%
2019/10/17	6	224.25	7	228.07	232.50	-1	8,586	-0.01%
2019/10/16	17	228.35	10	228.55	224.50	7	8,638	0.08%
2019/10/15	26	228.87	1	232.50	227.50	25	8,682	0.29%
2019/10/14	16	235.13	31	235.63	232.00	-15	8,694	-0.17%
2019/10/09	34	227.87	23	228.83	230.00	11	8,630	0.13%
2019/10/08	30	225.53	33	224.21	225.00	-3	8,513	-0.04%
2019/10/07	14	217.82	20	220.90	223.00	-6	8,392	-0.07%
2019/10/04	8	204.25	8	205.06	203.00	0	8,353	0.00%
2019/10/03	6	197.17	33	198.74	203.00	-27	8,377	-0.32%
2019/10/02	2	189.50	5	188.90	190.50	-3	8,250	-0.04%
2019/10/01	25	188.48	22	189.27	188.00	3	8,320	0.04%
2019/09/27	41	185.00	40	186.09	191.00	1	8,379	0.01%
2019/09/26	27	187.96	26	185.62	186.00	1	8,397	0.01%
2019/09/25	42	189.94	32.1	187.19	186.50	9.9	8,506	0.12%
2019/09/24	20	196.73	17	192.50	192.00	3	8,577	0.03%
2019/09/23	14	194.96	16	195.72	197.50	-2	8,589	-0.02%
2019/09/20	64	187.95	69	189.36	194.50	-5	8,594	-0.06%
2019/09/19	8	181.81	8	183.00	184.50	0	8,532	0.00%
2019/09/18	43	179.23	47	180.74	181.50	-4	8,604	-0.05%
2019/09/17	28	176.16	33	175.39	179.50	-5	8,627	-0.06%
2019/09/16	21	177.83	7	178.64	178.50	14	8,687	0.16%
2019/09/12	2	175.00	2	176.00	175.00	0	8,840	0.00%
2019/09/11	10	171.40	12	173.38	177.00	-2	8,948	-0.02%
2019/09/10	16	175.78	19	175.37	174.50	-3	8,868	-0.03%
2019/09/09	17	177.50	2	179.00	175.00	15	8,864	0.17%
2019/09/06	39	178.73	40	180.05	183.00	-1	8,850	-0.01%
2019/09/05	10	177.35	8	177.69	178.50	2	8,834	0.02%
2019/09/04	29	174.48	20	173.00	177.00	9	8,880	0.10%
2019/09/03	24	176.08	42	176.08	171.00	-18	9,037	-0.20%
2019/09/02	64	178.81	16	177.78	177.50	48	9,008	0.53%
2019/08/30	48	192.64	28	196.13	186.50	20	8,942	0.22%
2019/08/29	3	199.00	3	199.33	200.00	0	8,767	0.00%
2019/08/28	2	191.25	8	192.69	193.00	-6	8,742	-0.07%
2019/08/27	6	192.25	4	193.00	191.00	2	8,761	0.02%
2019/08/26	13	191.85	3	192.50	190.00	10	8,862	0.11%
2019/08/23	3	193.67	9	196.22	199.50	-6	8,898	-0.07%
2019/08/22	7	194.36	4	198.75	192.00	3	8,925	0.03%
2019/08/21	15	192.70	13	194.31	198.50	2	8,958	0.02%
2019/08/20	15	194.97	14	194.93	193.00	1	8,926	0.01%
2019/08/19	4	194.38	7	194.79	197.50	-3	8,944	-0.03%
2019/08/16	13	193.04	12	192.63	194.00	1	8,950	0.01%
2019/08/15	20	189.38	15	186.43	194.00	5	9,051	0.06%
2019/08/14	12	193.67	24	192.27	190.50	-12	9,023	-0.13%
2019/08/13	11	191.64	8	192.19	195.50	3	8,983	0.03%
2019/08/12	17	196.94	18	196.36	191.50	-1	8,997	-0.01%
2019/08/08	47	191.64	49	191.77	194.00	-2	8,968	-0.02%
2019/08/07	14	186.14	28	186.25	187.00	-14	8,739	-0.16%
2019/08/06	30	170.03	31	171.58	182.00	-1	8,587	-0.01%
2019/08/05	13	170.12	15	171.37	171.00	-2	8,553	-0.02%
2019/08/02	18	171.67	44	171.67	174.00	-26	8,632	-0.30%
2019/08/01	13	167.73	17	168.56	169.50	-4	8,477	-0.05%
2019/07/31	4	156.25	9	156.33	160.00	-5	8,235	-0.06%
2019/07/30	13	151.46	3	152.50	153.00	10	8,228	0.12%
2019/07/29	3	159.33	4	161.13	158.00	-1	8,139	-0.01%
2019/07/26	9	158.44	3	159.50	158.50	6	8,187	0.07%
2019/07/25	6	161.25	1	163.50	158.50	5	8,283	0.06%
2019/07/24	5	160.40	12	160.25	161.50	-7	8,391	-0.08%
2019/07/23	32	156.73	30	158.13	154.50	2	8,339	0.02%
2019/07/22	5	152.90	6	152.92	155.00	-1	8,213	-0.01%
2019/07/19	8	148.31	2	151.00	148.00	6	8,282	0.07%
2019/07/18	8	146.38	6	145.58	147.50	2	8,415	0.02%
2019/07/17	10	149.50	11	149.45	148.50	-1	8,506	-0.01%
2019/07/16	1	158.00	2	156.50	155.00	-1	8,453	-0.01%
2019/07/15	3	152.17	2	154.25	156.50	1	8,561	0.01%
2019/07/12	10	152.90	10	153.60	151.50	0	8,686	0.00%
2019/07/11	4	154.00	4	153.63	154.00	0	8,894	0.00%
2019/07/10	5	149.30	12	148.71	151.00	-7	8,937	-0.08%
2019/07/09	24	149.02	44	149.44	145.50	-20	9,036	-0.22%
2019/07/08	30	152.72	7	152.93	152.50	23	8,942	0.26%
2019/07/05	17	154.56	34	154.28	153.00	-17	8,920	-0.19%
2019/07/04	3	150.50	1	150.50	150.00	2	8,965	0.02%
2019/07/02	3	157.67	1	162.50	154.00	2	8,990	0.02%
2019/07/01	30	158.27	33	156.65	158.50	-3	8,937	-0.03%
2019/06/28	10	145.05	1	144.50	146.00	9	8,891	0.10%
2019/06/26	1	143.50	3	143.33	146.00	-2	8,799	-0.02%
2019/06/25	6	144.42	4	144.50	141.00	2	8,689	0.02%
2019/06/24	5	142.30	5	140.10	143.00	0	8,623	0.00%
2019/06/21	12	145.92	6	146.58	142.50	6	8,543	0.07%
2019/06/20	11	150.00	13	152.58	150.00	-2	8,369	-0.02%
2019/06/19	27	147.81	24	148.48	149.50	3	8,212	0.04%
2019/06/18	10	142.55	0	0.00	140.50	10	8,088	0.12%
2019/06/17	2	142.00	0	0.00	143.50	2	8,155	0.02%
2019/06/14	4	140.00	13	141.12	139.00	-9	8,305	-0.11%
2019/06/13	6	141.83	4	141.63	143.00	2	8,291	0.02%
2019/06/12	0	0.00	2	138.50	141.50	-2	8,332	-0.02%
2019/06/11	35	139.63	40	138.28	138.00	-5	8,263	-0.06%
2019/06/10	4	130.63	25	132.40	135.50	-21	8,066	-0.26%
2019/06/06	16	121.84	23	122.15	123.50	-7	7,947	-0.09%
2019/06/05	26	117.62	16	117.25	118.50	10	7,835	0.13%
2019/06/04	2	116.75	3	115.50	113.00	-1	7,825	-0.01%
2019/06/03	5	115.40	2	116.50	117.50	3	7,893	0.04%
2019/05/31	13	114.65	19	115.95	118.50	-6	8,076	-0.07%
2019/05/30	17	113.21	18	113.11	114.00	-1	7,921	-0.01%
2019/05/29	8	115.19	4	114.38	113.00	4	7,778	0.05%
2019/05/28	3	121.17	3	119.67	120.50	0	7,623	0.00%
2019/05/27	6	127.00	5	127.20	125.50	1	7,481	0.01%
2019/05/24	12	129.21	17	129.06	126.00	-5	7,403	-0.07%
2019/05/23	12	126.71	16	126.59	129.00	-4	7,273	-0.05%
2019/05/22	16	129.69	18	128.81	127.00	-2	7,184	-0.03%
2019/05/21	17	125.03	21	124.93	126.50	-4	6,990	-0.06%
2019/05/20	12	116.88	7	115.79	119.00	5	6,858	0.07%
2019/05/17	9	122.56	8	123.13	119.50	1	6,752	0.01%
2019/05/16	20	126.60	19	126.79	122.00	1	6,750	0.01%
2019/05/15	14	120.64	8	121.13	122.50	6	6,704	0.09%
2019/05/14	6	116.08	15	117.20	120.00	-9	6,677	-0.13%
2019/05/13	14	117.29	7	117.36	118.00	7	6,673	0.10%
2019/05/10	12	125.13	7	122.50	122.00	5	6,624	0.08%
2019/05/09	5	130.00	0	0.00	130.00	5	6,448	0.08%
2019/05/08	3	137.50	6	134.33	135.50	-3	6,383	-0.05%
2019/05/07	14	138.64	17	139.41	138.50	-3	6,326	-0.05%
2019/05/06	8	136.13	2	135.50	135.50	6	6,261	0.10%
2019/05/03	10	140.85	4	139.63	140.50	6	6,235	0.10%
2019/05/02	4	138.75	8	139.25	142.00	-4	6,146	-0.07%
2019/04/30	20	137.35	20	136.90	137.50	0	5,999	0.00%
2019/04/29	6	130.17	6	130.92	129.00	0	5,790	0.00%
2019/04/26	14	130.86	11	130.14	133.00	3	5,694	0.05%
2019/04/25	10	129.65	8	130.25	132.00	2	5,743	0.03%
2019/04/24	20	136.60	16	136.41	135.50	4	5,787	0.07%
2019/04/23	12	137.33	6	133.92	133.00	6	5,782	0.10%
2019/04/22	1	147.50	2	149.25	146.50	-1	5,788	-0.02%
2019/04/19	28	157.29	17	154.88	152.00	11	6,021	0.18%
2019/04/18	15	155.00	19	153.13	154.00	-4	6,015	-0.07%
2019/04/17	21	152.83	27	150.98	151.00	-6	5,960	-0.10%
2019/04/16	11	143.45	10	144.65	144.50	1	5,900	0.02%
2019/04/15	14	139.54	35	140.37	145.50	-21	5,854	-0.36%
2019/04/12	3	135.17	3	135.50	132.50	0	5,685	0.00%
2019/04/11	16	132.63	8	132.50	132.50	8	5,646	0.14%
2019/04/10	32	134.44	14	135.04	132.50	18	5,636	0.32%
2019/04/09	9	141.00	5	141.10	141.00	4	5,546	0.07%
2019/04/08	31	141.66	35	141.84	140.00	-4	5,565	-0.07%
2019/04/03	12	138.33	15	135.90	134.00	-3	5,473	-0.05%
2019/04/02	7	133.57	12	135.50	133.00	-5	5,568	-0.09%
2019/04/01	10	129.20	15	132.03	130.00	-5	5,604	-0.09%
2019/03/29	2	120.00	0	0.00	124.50	2	5,569	0.04%
2019/03/28	0	123.50	5	126.60	122.50	-5	5,642	-0.09%
2019/03/27	12	128.50	8	126.69	128.00	4	5,664	0.07%
2019/03/26	11	127.82	3	127.50	128.00	8	5,626	0.14%
2019/03/25	3	124.83	3	126.67	126.50	0	5,644	0.00%
2019/03/22	3	127.00	3	127.67	127.00	0	5,721	0.00%
2019/03/21	2	129.50	2	131.75	131.00	0	5,653	0.00%
2019/03/20	8	128.19	8	128.88	130.00	0	5,634	0.00%
2019/03/19	27	128.56	34	128.82	125.50	-7	5,605	-0.12%
2019/03/18	8	120.69	10	121.55	120.00	-2	5,529	-0.04%
2019/03/15	5	119.00	6	120.42	122.00	-1	5,472	-0.02%
2019/03/14	2	117.50	1	118.50	116.50	1	5,369	0.02%
2019/03/13	15	114.60	14	115.61	117.00	1	5,378	0.02%
2019/03/12	17	118.21	16	118.34	119.00	1	5,301	0.02%
2019/03/11	11	115.41	16	115.88	117.00	-5	5,286	-0.09%
2019/03/08	19	113.66	24	114.50	114.00	-5	5,304	-0.09%
2019/03/07	15	114.77	2	120.00	112.50	13	5,166	0.25%
2019/03/06	27	122.94	19	124.63	125.00	8	5,039	0.16%
2019/02/27	1	120.00	0	0.00	120.00	1	4,916	0.02%
2019/02/26	1	127.00	0	0.00	123.50	1	4,922	0.02%
2019/02/20	0	0.00	5	120.50	120.50	-5	5,055	-0.10%
2019/02/15	17	123.12	15	125.80	119.50	2	5,358	0.04%
2019/02/14	10	129.60	8	129.13	128.00	2	5,272	0.04%
2019/02/13	9	137.61	6.1	135.53	137.00	2.9	5,180	0.06%
2019/02/12	5	138.90	2	131.00	140.00	3	5,117	0.06%
2019/02/11	3	131.00	5	131.80	133.50	-2	5,046	-0.04%
2019/01/30	2	120.25	1	121.50	121.50	1	5,011	0.02%
2019/01/29	8	116.56	3	117.33	117.50	5	5,040	0.10%
2019/01/28	1	122.00	1	123.00	123.50	0	5,086	0.00%
2019/01/24	0	0.00	2	117.00	118.00	-2	5,159	-0.04%
2019/01/23	1	115.00	0	0.00	112.50	1	5,202	0.02%
2019/01/22	2	113.50	3	111.17	109.50	-1	5,200	-0.02%
2019/01/21	4	114.75	10	111.00	111.50	-6	5,191	-0.12%
2019/01/17	65	116.74	68	117.60	115.50	-3	5,171	-0.06%
2019/01/16	41	117.91	26	118.33	118.00	15	5,042	0.30%
2019/01/15	23	121.50	33	122.98	124.00	-10	4,860	-0.21%
2019/01/14	33	121.47	25	120.36	121.50	8	4,675	0.17%
2019/01/11	15	118.97	32	117.80	122.50	-17	4,468	-0.38%
2019/01/10	29	114.53	22	113.45	111.50	7	4,187	0.17%
2019/01/09	8	110.00	14	111.21	115.00	-6	4,011	-0.15%
2019/01/08	16	106.16	55	104.62	108.50	-39	3,857	-1.01%
2019/01/07	11	99.46	80	100.06	100.50	-69	3,620	-1.91%
2019/01/04	6	96.07	6	97.32	97.90	0	3,556	0.00%
2019/01/03	6	96.62	7	97.70	98.50	-1	3,532	-0.03%
2019/01/02	11	98.08	14	98.01	97.90	-3	3,507	-0.09%
2018/12/28	23	95.47	11	96.37	97.90	12	3,463	0.35%
2018/12/27	14	92.97	28	93.66	95.30	-14	3,423	-0.41%
2018/12/26	18	95.18	26	94.78	91.80	-8	3,355	-0.24%
2018/12/25	29	99.38	28	97.89	95.90	1	3,296	0.03%
2018/12/24	14	97.59	32	97.96	99.10	-18	3,239	-0.56%
2018/12/22	4	93.40	17	93.91	93.00	-13	3,128	-0.42%
2018/12/21	8	91.89	19	92.07	93.30	-11	3,095	-0.36%
2018/12/20	4	88.78	2	87.30	89.80	2	3,007	0.07%
2018/12/19	5	92.34	6	91.72	91.20	-1	2,965	-0.03%
2018/12/18	36	92.10	34	92.26	93.00	2	2,915	0.07%
2018/12/17	9	92.44	9	92.53	92.50	0	2,849	0.00%
2018/12/14	4	87.63	3	88.93	89.20	1	2,733	0.04%
2018/12/13	1	89.90	13	90.30	88.60	-12	2,698	-0.44%
2018/12/12	5	88.86	9	88.71	90.00	-4	2,640	-0.15%
2018/12/11	2	87.70	2	87.55	86.80	0	2,536	0.00%
2018/12/10	6	83.00	7	80.91	83.10	-1	2,414	-0.04%
2018/12/07	1	83.30	1	83.00	82.40	0	2,408	0.00%
2018/12/06	4	78.90	7	79.54	80.40	-3	2,398	-0.13%
2018/12/05	2	83.00	3	83.20	83.10	-1	2,374	-0.04%
2018/12/04	1	81.80	2	81.50	82.50	-1	2,335	-0.04%
2018/12/03	0	0.00	4	80.85	80.90	-4	2,280	-0.18%
2018/11/30	0	0.00	1	76.50	76.90	-1	2,210	-0.05%
2018/11/29	10	77.39	8	77.09	75.50	2	2,204	0.09%
2018/11/28	4	77.08	2	77.40	77.40	2	2,176	0.09%
2018/11/27	9	76.72	21	76.71	77.50	-12	2,157	-0.56%
2018/11/26	12	77.05	10	76.55	75.70	2	2,126	0.09%
2018/11/23	9	73.88	13	74.08	73.50	-4	2,046	-0.20%
2018/11/22	5	74.90	7	75.23	75.00	-2	2,031	-0.10%
2018/11/21	2	73.50	2	75.10	75.00	0	1,991	0.00%
2018/11/20	16	74.58	5	74.66	74.10	11	1,956	0.56%
2018/11/19	7	75.49	8	76.14	76.80	-1	1,927	-0.05%
2018/11/16	27	75.33	38	74.81	76.50	-11	1,897	-0.58%
2018/11/15	1	70.60	10	70.58	70.60	-9	1,680	-0.54%
2018/11/14	1	65.90	1	63.90	64.20	0	1,598	0.00%
2018/11/13	2	64.95	2	64.65	65.50	0	1,584	0.00%
2018/11/12	2	63.10	7	63.31	63.50	-5	1,551	-0.32%
2018/11/09	4	64.28	5	64.28	64.50	-1	1,561	-0.06%
2018/11/08	1	64.50	2	64.85	65.30	-1	1,558	-0.06%
2018/11/07	2	64.50	5	64.78	66.00	-3	1,517	-0.20%
2018/11/06	12	65.23	3	62.87	63.50	9	1,508	0.60%
2018/11/05	3	63.33	2	65.15	65.30	1	1,455	0.07%
2018/11/02	0	0.00	3	59.70	62.90	-3	1,374	-0.22%
2018/11/01	2	61.80	2	60.95	60.30	0	1,324	0.00%
2018/10/31	0	0.00	1	59.80	60.10	-1	1,269	-0.08%
2018/10/30	0	0.00	2	53.85	55.20	-2	1,198	-0.17%
2018/10/29	0	0.00	1	51.90	52.60	-1	1,173	-0.09%
2018/10/26	1	52.00	0	0.00	52.30	1	1,175	0.09%
2018/10/25	0	0.00	1	52.30	52.00	-1	1,167	-0.09%
2018/10/24	0	0.00	1	52.80	53.20	-1	1,165	-0.09%
2018/10/19	11	51.95	10	50.79	52.20	1	1,138	0.09%
2018/10/18	6	52.27	6	52.05	52.50	0	1,137	0.00%
2018/10/17	0	0.00	4	49.29	49.15	-4	1,107	-0.36%
2018/10/16	1	49.20	0	0.00	48.40	1	1,114	0.09%
2018/10/15	0	0.00	1	48.50	48.15	-1	1,131	-0.09%
2018/10/12	1	48.20	2	45.90	48.10	-1	1,135	-0.09%
2018/10/11	4	46.29	0	0.00	45.75	4	1,127	0.35%
2018/10/09	3	50.77	4	50.25	50.80	-1	1,105	-0.09%
2018/10/05	1	54.00	2	55.25	55.40	-1	1,098	-0.09%
2018/10/04	3	57.17	0	0.00	57.00	3	1,086	0.28%
2018/10/03	5	56.42	7	56.43	56.90	-2	1,067	-0.19%
2018/10/02	13	57.93	11	58.56	58.30	2	1,039	0.19%
2018/10/01	1	53.00	1	53.40	55.50	0	909	0.00%
2018/09/26	4	49.04	8	48.97	49.80	-4	880	-0.45%
2018/09/21	5	47.55	0	0.00	47.70	5	876	0.57%
2018/09/20	0	0.00	4	47.50	47.00	-4	877	-0.46%
2018/09/17	1	48.60	0	0.00	48.25	1	879	0.11%
2018/09/14	15	47.78	15	47.87	48.25	0	874	0.00%
2018/09/13	7	47.63	4	49.00	47.00	3	860	0.35%
2018/09/12	5	49.32	1	49.25	49.00	4	839	0.48%
2018/09/11	13	53.78	4	52.60	52.20	9	811	1.11%
2018/09/10	4	57.88	2	58.70	57.20	2	768	0.26%
2018/09/07	2	60.60	0	0.00	60.50	2	756	0.26%
2018/09/05	1	63.50	1	63.30	63.90	0	771	0.00%
2018/09/03	0	0.00	3	60.30	59.90	-3	775	-0.39%
2018/08/31	2	60.70	0	0.00	60.60	2	786	0.25%
2018/08/23	1	58.90	0	0.00	60.20	1	909	0.11%
2018/08/21	1	60.90	0	0.00	61.20	1	875	0.11%
2018/08/20	0	0.00	1	64.00	61.40	-1	865	-0.12%
2018/08/17	0	0.00	2	65.60	64.20	-2	852	-0.23%
2018/08/16	2	59.20	13	62.88	65.00	-11	843	-1.30%
2018/08/15	5	61.90	3	61.30	61.80	2	813	0.25%
2018/08/14	0	0.00	2	64.40	64.50	-2	799	-0.25%
2018/08/13	14	63.40	5	63.44	63.40	9	796	1.13%
2018/08/10	10	70.50	0	0.00	70.00	10	766	1.30%
2018/08/02	3	71.30	0	0.00	70.60	3	815	0.37%
2018/07/31	0	0.00	1	73.50	72.90	-1	809	-0.12%
2018/07/26	1	72.00	0	0.00	71.60	1	812	0.12%
2018/07/23	1	71.30	0	0.00	70.60	1	856	0.12%
2018/07/20	1	72.90	1	74.40	72.70	0	868	0.00%
2018/07/19	1	73.20	0	0.00	72.30	1	857	0.12%
2018/07/18	1	73.80	0	0.00	73.50	1	884	0.11%
2018/07/16	1	72.80	0	0.00	74.70	1	875	0.11%
2018/07/12	0	0.00	8	72.53	73.50	-8	861	-0.93%
2018/07/11	0	0.00	1	71.30	70.70	-1	861	-0.12%
2018/07/10	2	70.70	2	71.20	70.90	0	884	0.00%
2018/07/09	0	0.00	1	70.30	69.80	-1	886	-0.11%
2018/07/06	1	69.70	0	0.00	69.70	1	893	0.11%
2018/07/05	2	70.10	5	70.86	70.10	-3	904	-0.33%
2018/07/03	1	69.30	2	70.30	69.60	-1	910	-0.11%
2018/07/02	1	71.00	1	71.80	71.00	0	911	0.00%
2018/06/29	1	70.90	11	71.15	70.80	-10	911	-1.10%
2018/06/22	3	70.60	4	70.95	70.60	-1	965	-0.10%
2018/06/21	3	71.83	2	72.70	71.10	1	994	0.10%
2018/06/14	3	72.37	1	73.70	70.90	2	1,036	0.19%
2018/06/13	1	70.30	4	70.40	70.10	-3	1,053	-0.28%
2018/06/12	1	70.30	0	0.00	70.10	1	1,104	0.09%
2018/06/11	3	71.87	0	0.00	71.30	3	1,111	0.27%
2018/06/07	5	75.64	4	76.25	73.80	1	1,183	0.08%
2018/06/06	2	72.80	3	74.63	74.90	-1	1,125	-0.09%
2018/06/05	2	70.45	3	71.23	71.00	-1	1,146	-0.09%
2018/06/04	6	70.18	108	70.13	71.00	-102	1,178	-8.66%	大賣/鉅額交易
2018/06/01	1	68.80	7	69.04	69.10	-6	1,199	-0.50%
2018/05/31	0	0.00	3	67.70	67.50	-3	1,229	-0.24%
2018/05/30	0	0.00	3	66.30	66.20	-3	1,249	-0.24%
2018/05/29	3	67.53	3	67.80	67.50	0	1,284	0.00%
2018/05/28	7	67.80	0	0.00	67.60	7	1,323	0.53%
2018/05/25	0	68.10	3	67.20	68.00	-3	1,380	-0.21%
2018/05/24	0	0.00	3	67.30	67.20	-3	1,491	-0.20%
2018/05/22	0	0.00	8	68.35	68.00	-8	1,757	-0.46%
2018/05/21	2	69.20	10	69.00	69.30	-8	1,859	-0.43%
2018/05/16	2	65.75	9	66.00	66.40	-7	1,981	-0.35%
2018/05/15	3	65.40	1	65.40	66.50	2	2,034	0.10%
2018/05/14	0	0.00	1	65.80	67.00	-1	2,104	-0.05%
2018/05/11	5	66.86	4	68.28	67.50	1	2,125	0.05%
2018/05/10	0	0.00	3	68.00	68.00	-3	2,126	-0.14%
2018/05/09	1	65.40	0	0.00	65.30	1	2,176	0.05%
2018/05/08	3	64.80	0	0.00	65.00	3	2,279	0.13%
2018/05/07	3	65.60	0	0.00	65.00	3	2,319	0.13%
2018/05/04	2	64.50	12	64.77	64.50	-10	2,404	-0.42%
2018/05/03	0	0.00	14	64.39	64.50	-14	2,562	-0.55%
2018/05/02	0	0.00	12	63.57	64.40	-12	2,722	-0.44%
2018/04/30	11	62.00	0	0.00	62.30	11	2,799	0.39%
2018/04/27	2	62.55	5	63.72	63.00	-3	2,894	-0.10%
2018/04/26	3	66.77	3	65.20	65.20	0	2,902	0.00%
2018/04/25	0	0.00	1	64.80	68.50	-1	2,897	-0.03%
2018/04/24	4	67.33	9	66.50	66.20	-5	2,943	-0.17%
2018/04/23	2	72.20	7	70.00	69.80	-5	2,926	-0.17%
2018/04/19	0	0.00	2	73.35	73.50	-2	2,937	-0.07%
2018/04/18	1	72.20	0	0.00	72.40	1	2,944	0.03%
2018/04/17	2	73.80	0	0.00	73.20	2	2,958	0.07%
2018/04/16	100	77.40	1	78.00	75.80	99	2,972	3.33%
2018/04/10	1	72.00	1	72.20	73.30	0	3,118	0.00%
2018/04/03	2	73.60	2	73.95	73.90	0	3,117	0.00%
2018/04/02	0	0.00	5	75.00	75.20	-5	3,110	-0.16%
2018/03/31	0	0.00	5	74.36	74.30	-5	3,109	-0.16%
2018/03/30	4	74.95	0	0.00	74.20	4	3,112	0.13%
2018/03/29	2	76.20	0	0.00	76.40	2	3,104	0.06%
2018/03/27	0	0.00	1	76.50	77.00	-1	3,092	-0.03%
2018/03/26	4	77.03	8	76.71	76.60	-4	3,103	-0.13%
2018/03/23	1	78.30	3	78.60	78.60	-2	3,085	-0.06%
2018/03/22	5	80.80	1	81.20	80.50	4	3,065	0.13%
2018/03/21	4	80.45	1	80.70	80.50	3	3,060	0.10%
2018/03/20	10	80.58	1	81.00	80.80	9	3,049	0.30%
2018/03/19	1	81.40	3	81.60	81.80	-2	3,042	-0.07%
2018/03/16	4	80.50	17	80.07	81.10	-13	3,012	-0.43%
2018/03/15	7	77.81	3	78.13	77.80	4	2,959	0.14%
2018/03/14	22	77.80	0	0.00	78.10	22	2,953	0.74%
2018/03/13	1	81.20	1	80.50	80.40	0	2,881	0.00%
2018/03/12	0	0.00	1	80.80	80.00	-1	2,881	-0.03%
2018/03/09	7	78.99	2	79.40	79.90	5	2,869	0.17%
2018/03/08	1	80.60	3	80.37	80.70	-2	2,816	-0.07%
2018/03/07	8	81.65	4	81.80	80.50	4	2,775	0.14%
2018/03/06	6	83.90	8	83.30	83.10	-2	2,740	-0.07%
2018/03/02	4	82.65	2	83.00	83.20	2	2,685	0.07%
2018/03/01	3	84.07	1	84.00	84.30	2	2,662	0.08%
2018/02/27	2	84.25	7	84.74	83.60	-5	2,631	-0.19%
2018/02/26	64	85.49	54	84.65	85.10	10	2,579	0.39%
2018/02/23	25	88.65	17	89.65	86.30	8	2,473	0.33%
2018/02/22	20	90.85	5	90.82	91.30	15	2,288	0.66%
2018/02/21	14	90.96	12	91.03	91.80	2	2,250	0.09%
2018/02/12	2	86.35	1	86.10	86.00	1	2,149	0.05%
2018/02/09	3	83.37	5	84.64	86.80	-2	2,134	-0.09%
2018/02/08	9	86.58	7	87.09	87.00	2	2,098	0.10%
2018/02/07	2	87.10	3	85.93	85.50	-1	2,067	-0.05%
2018/02/06	21	81.74	8	82.98	82.70	13	2,019	0.64%
2018/02/05	11	86.83	2	87.80	88.80	9	1,960	0.46%
2018/02/02	3	89.80	4	90.10	89.90	-1	1,941	-0.05%
2018/02/01	25	92.57	24	91.32	91.20	1	1,917	0.05%
2018/01/31	5	89.20	15	91.75	92.40	-10	1,860	-0.54%
2018/01/30	5	89.64	3	89.90	88.80	2	1,762	0.11%
2018/01/29	17	90.29	22	90.52	91.00	-5	1,746	-0.29%
2018/01/26	24	90.61	45	90.02	89.00	-21	1,681	-1.25%
2018/01/25	29	88.44	57	88.70	87.70	-28	1,540	-1.82%
2018/01/24	1	85.80	6	86.12	85.10	-5	1,383	-0.36%
2018/01/23	14	83.99	41	83.84	84.40	-27	1,327	-2.03%
2018/01/22	5	80.30	9	81.69	82.00	-4	1,257	-0.32%
2018/01/18	14	81.10	6	81.62	80.70	8	1,259	0.64%
2018/01/17	19	79.73	0	0.00	79.40	19	1,225	1.55%
2018/01/16	4	78.00	1	78.50	78.70	3	1,218	0.25%
2018/01/15	0	0.00	2	78.30	77.30	-2	1,217	-0.16%
2018/01/12	1	79.80	0	0.00	78.70	1	1,220	0.08%
2018/01/11	3	81.43	1	80.20	80.20	2	1,213	0.16%
2018/01/10	14	80.31	3	81.10	79.70	11	1,205	0.91%
2018/01/08	0	0.00	18	81.46	80.00	-18	1,175	-1.53%
2018/01/05	11	77.67	78	77.58	80.80	-67	1,143	-5.86%
2018/01/04	10	76.85	77	77.14	78.50	-67	1,089	-6.15%
2018/01/03	5	75.02	20	74.78	74.80	-15	1,090	-1.38%
2018/01/02	2	72.90	6	73.62	72.70	-4	1,108	-0.36%

台商回台投資再添火力散熱大廠雙鴻斥資26億在新北蓋營運總部Anue鉅亨－14天前

雙鴻

...詳全文

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

...詳全文

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

...詳全文

雙鴻

券商分點績效/獲利分析

國泰-台中券商分點個股進出
國泰-台中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

國泰-台中 券商分點個股進出 國泰-台中 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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析