亞德客-KY (1590)-美商高盛券商分點個股進出

台股 » 個股 » 亞德客-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞德客-KY

(1590)

可現股當沖

股價
795
漲跌
▲4
漲幅
+0.51%
成交量
489張
產業
上市電機機械類股
376人加入追蹤

立即追蹤
本地時間:13:30

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

亞德客-KY (1590)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	107	794.76	2	794.00	795.00	105	714	14.70%	大買/鉅額交易
2024/12/02	42	797.14	5	794.80	791.00	37	710	5.21%
2024/11/29	86	791.67	34	790.76	790.00	52	706	7.36%
2024/11/28	50	801.58	22	800.86	801.00	28	707	3.96%
2024/11/27	49	802.55	54	800.96	795.00	-5	706	-0.71%
2024/11/26	34	819.15	24	819.29	812.00	10	708	1.41%
2024/11/25	91	831.20	10	833.40	834.00	81	709	11.41%
2024/11/22	29	833.31	31.4	829.38	825.00	-2.4	705	-0.33%
2024/11/21	108	826.12	9	823.00	829.00	99	703	14.07%	大買/
2024/11/20	46	822.59	24	825.04	823.00	22	698	3.15%
2024/11/19	102	844.28	39	843.79	846.00	63	702	8.97%	大買/
2024/11/18	171	840.25	13	836.54	840.00	158	701	22.52%	大買/鉅額交易
2024/11/15	76	852.03	40	847.83	847.00	36	698	5.16%
2024/11/14	65	860.75	27	862.30	859.00	38	694	5.47%
2024/11/13	95	869.12	19.5	866.92	870.00	75.5	691	10.91%
2024/11/12	8	888.00	78	899.73	876.00	-70	680	-10.28%
2024/11/11	17	921.76	34	916.41	927.00	-17	670	-2.53%
2024/11/08	25	935.88	27	934.11	931.00	-2	668	-0.30%
2024/11/07	12	941.33	60	940.92	940.00	-48	668	-7.18%
2024/11/06	20	933.80	62	943.79	947.00	-42	672	-6.25%
2024/11/05	131	906.02	8	900.13	909.00	123	669	18.36%	大買/鉅額交易
2024/11/04	11	898.36	11	899.27	897.00	0	667	0.00%
2024/11/01	84	912.58	82	905.06	908.00	2	671	0.30%
2024/10/30	30	891.97	72	892.01	894.00	-42	658	-6.37%
2024/10/29	44	897.41	16	899.25	902.00	28	659	4.24%
2024/10/28	31	914.68	5	913.60	917.00	26	665	3.91%
2024/10/25	19	914.63	14	914.79	917.00	5	696	0.72%
2024/10/24	16	909.75	31	908.48	905.00	-15	720	-2.08%
2024/10/23	31	912.65	13	911.15	917.00	18	727	2.47%
2024/10/22	14.2	913.55	60	913.72	914.00	-45.8	728	-6.29%
2024/10/21	119	933.28	71	932.18	930.00	48	725	6.61%	大買/
2024/10/18	35	915.20	11	917.36	910.00	24	714	3.36%
2024/10/17	56	913.68	45	904.22	913.00	11	713	1.54%
2024/10/16	21.3	910.91	66	909.80	913.00	-44.7	706	-6.32%
2024/10/15	197	946.05	158	946.03	940.00	39	697	5.58%	大買/大賣/
2024/10/14	25	923.56	118	923.64	931.00	-93	686	-13.54%	大賣/
2024/10/11	37	935.49	71	940.73	923.00	-34	676	-5.03%
2024/10/09	33	950.48	102	947.43	971.00	-69	670	-10.30%	大賣/
2024/10/08	16.6	962.95	220	971.30	955.00	-203.4	661	-30.77%	大賣/鉅額交易
2024/10/07	12	1007.17	148	1004.28	1015.00	-136	645	-21.07%	大賣/鉅額交易
2024/10/04	31	977.10	266.8	966.09	999.00	-235.8	626	-37.64%	大賣/鉅額交易
2024/10/01	51	940.24	144	931.78	915.00	-93	590	-15.76%	大賣/
2024/09/30	85	928.08	185	917.81	913.00	-100	571	-17.48%	大賣/
2024/09/27	15	919.60	116	930.28	939.00	-101	553	-18.23%	大賣/鉅額交易
2024/09/26	18	854.61	71	852.89	854.00	-53	553	-9.57%
2024/09/25	157	882.65	131	879.85	874.00	26	557	4.66%	大買/大賣/
2024/09/24	12	815.58	14	812.93	819.00	-2	557	-0.36%
2024/09/23	43	805.21	11	800.18	806.00	32	557	5.74%
2024/09/20	119	785.09	25	786.44	783.00	94	556	16.89%	大買/
2024/09/19	79	762.80	4	763.25	769.00	75	546	13.72%
2024/09/18	64	765.33	14	762.57	761.00	50	534	9.35%
2024/09/16	37	778.62	6	780.17	774.00	31	544	5.69%
2024/09/13	45	792.93	15	790.67	789.00	30	542	5.53%
2024/09/12	33	798.24	12	797.33	803.00	21	541	3.88%
2024/09/11	67	783.09	22	776.36	784.00	45	541	8.31%
2024/09/10	122	769.88	25	771.68	763.00	97	537	18.04%	大買/
2024/09/09	62	773.53	41	780.34	776.00	21	530	3.96%
2024/09/06	24	813.67	3	810.00	816.00	21	529	3.97%
2024/09/05	38	813.63	22	810.36	810.00	16	533	3.00%
2024/09/04	42	819.24	28	824.79	808.00	14	542	2.58%
2024/09/03	16	865.75	53	867.04	864.00	-37	535	-6.91%
2024/09/02	7	864.57	50	866.26	864.00	-43	536	-8.01%
2024/08/30	9	861.56	34	859.29	865.00	-25	538	-4.64%
2024/08/29	24	848.79	24	849.21	849.00	0	536	0.00%
2024/08/28	9	853.22	87	855.30	850.00	-78	538	-14.50%
2024/08/27	42	875.02	72	877.76	874.00	-30	543	-5.52%
2024/08/26	21	863.43	43	859.81	861.00	-22	552	-3.98%
2024/08/23	28	852.82	9	850.33	855.00	19	568	3.34%
2024/08/22	11	854.36	94	858.20	852.00	-83	572	-14.51%
2024/08/21	4	865.50	134	868.09	864.00	-130	578	-22.46%	大賣/鉅額交易
2024/08/20	40	850.78	46	855.87	860.00	-6	571	-1.05%
2024/08/19	101	803.80	4	802.50	805.00	97	565	17.14%	大買/
2024/08/16	37	803.92	11	802.91	803.00	26	558	4.65%
2024/08/15	25	803.40	26	803.08	802.00	-1	558	-0.18%
2024/08/14	22	815.23	4	806.75	805.00	18	565	3.18%
2024/08/13	44	803.32	5	803.20	810.00	39	571	6.83%
2024/08/12	50	808.12	7	806.00	803.00	43	575	7.47%
2024/08/09	37	812.89	19	805.26	802.00	18	577	3.12%
2024/08/08	46	796.43	28	795.61	794.00	18	574	3.13%
2024/08/07	32	794.28	31	793.19	798.00	1	573	0.17%
2024/08/06	101	766.48	14	765.14	775.00	87	568	15.31%	大買/
2024/08/05	23	755.00	8	755.38	759.00	15	569	2.63%
2024/08/02	11	825.73	31	829.68	827.00	-20	565	-3.54%
2024/08/01	50	858.68	27	853.85	855.00	23	567	4.05%
2024/07/31	104	833.67	28	833.43	837.00	76	567	13.40%	大買/
2024/07/30	477	832.17	12	839.75	840.00	465	566	82.15%	大買/鉅額交易
2024/07/29	439	871.94	70	873.17	860.00	369	541	68.15%	大買/鉅額交易
2024/07/26	0	0.00	15	880.20	873.00	-15	519	-2.89%
2024/07/23	18	970.67	22	970.23	970.00	-4	514	-0.78%
2024/07/22	12	962.42	29	961.72	958.00	-17	514	-3.30%
2024/07/19	17.7	971.89	17	971.53	970.00	0.7	516	0.13%
2024/07/18	45	982.18	7	976.71	976.00	38	517	7.34%
2024/07/17	60	975.22	39.2	973.13	972.00	20.8	517	4.02%
2024/07/16	22	981.05	21	980.19	977.00	1	521	0.19%
2024/07/15	33	983.48	10	981.10	984.00	23	531	4.32%
2024/07/12	26	984.54	3	980.67	980.00	23	536	4.29%
2024/07/11	52	986.73	118	983.80	988.00	-66	545	-12.11%	大賣/
2024/07/10	28	986.82	35	987.14	985.00	-7	545	-1.28%
2024/07/09	12	1000.33	145.9	998.10	995.00	-133.9	545	-24.53%	大賣/鉅額交易
2024/07/08	6	1016.67	39.2	1015.58	1020.00	-33.2	546	-6.08%
2024/07/05	9	1013.33	15	1014.33	1010.00	-6	544	-1.10%
2024/07/04	13	1014.62	18	1012.50	1015.00	-5	558	-0.89%
2024/07/03	83	978.66	16	979.38	993.00	67	568	11.79%
2024/07/02	209	969.78	8	971.50	972.00	201	574	34.97%	大買/鉅額交易
2024/07/01	59	986.56	18	986.67	985.00	41	564	7.27%
2024/06/28	36.7	1006.55	66	1001.58	988.00	-29.3	562	-5.21%
2024/06/27	22	1043.41	27	1040.19	1040.00	-5	548	-0.91%
2024/06/26	8	1050.63	15	1050.33	1050.00	-7	548	-1.28%
2024/06/25	32	1048.91	39	1048.46	1055.00	-7	553	-1.26%
2024/06/24	24	1035.63	25	1030.00	1030.00	-1	557	-0.18%
2024/06/21	125	1032.88	152	1033.45	1035.00	-27	563	-4.79%	大買/大賣/
2024/06/20	25	1045.20	7	1040.71	1045.00	18	555	3.24%
2024/06/19	28	1050.00	21	1046.19	1040.00	7	558	1.25%
2024/06/18	32	1040.31	47	1038.30	1040.00	-15	558	-2.69%
2024/06/17	38	1042.76	34	1040.29	1035.00	4	561	0.71%
2024/06/14	2	1050.00	57	1050.35	1050.00	-55	564	-9.74%
2024/06/13	28	1028.75	62.2	1028.70	1025.00	-34.2	563	-6.06%
2024/06/12	70	992.59	16	992.00	991.00	54	561	9.62%
2024/06/11	112	984.63	14	984.79	980.00	98	563	17.41%	大買/
2024/06/07	37	1011.89	14	1010.36	1010.00	23	555	4.14%
2024/06/06	19	1004.47	23	1003.04	1000.00	-4	557	-0.72%
2024/06/05	10	1015.50	5	1022.00	1015.00	5	564	0.89%
2024/06/04	21	1036.43	22	1035.68	1030.00	-1	576	-0.17%
2024/06/03	12	1042.92	22	1043.18	1045.00	-10	581	-1.72%
2024/05/31	75.2	1022.94	46.2	1018.24	1020.00	28.9	583	4.96%
2024/05/30	128	1010.51	5	1007.00	1010.00	123	594	20.68%	大買/鉅額交易
2024/05/29	116	1035.09	21	1055.00	1030.00	95	592	16.03%	大買/
2024/05/28	8	1095.63	11	1102.73	1085.00	-3	602	-0.50%
2024/05/27	43	1107.79	32	1110.00	1120.00	11	618	1.78%
2024/05/24	27	1098.89	46.7	1099.54	1105.00	-19.7	614	-3.20%
2024/05/23	31	1121.45	0	0.00	1120.00	31	617	5.02%
2024/05/22	12.1	1141.69	12	1137.50	1135.00	0.1	622	0.01%
2024/05/21	23	1140.87	45	1157.00	1135.00	-22	626	-3.51%
2024/05/20	11	1212.73	113	1215.71	1205.00	-102	629	-16.22%	大賣/鉅額交易
2024/05/17	16	1176.88	63	1182.22	1185.00	-47	639	-7.35%
2024/05/16	25	1175.60	39	1174.62	1160.00	-14	639	-2.19%
2024/05/15	16	1186.56	78	1184.62	1180.00	-62	640	-9.68%
2024/05/14	21	1169.52	33.7	1170.22	1175.00	-12.7	652	-1.95%
2024/05/13	2	1165.00	98.8	1169.45	1175.00	-96.8	664	-14.57%
2024/05/10	22	1156.59	8	1160.63	1165.00	14	669	2.09%
2024/05/09	46	1147.39	3	1141.67	1145.00	43	709	6.06%
2024/05/08	23	1101.09	7	1104.29	1105.00	16	711	2.25%
2024/05/07	75	1095.27	60	1094.43	1100.00	15	728	2.06%
2024/05/06	38	1087.37	66	1087.05	1090.00	-28	725	-3.86%
2024/05/03	36	1104.72	101.7	1110.75	1095.00	-65.7	723	-9.08%	大賣/
2024/05/02	35	1124.00	89	1130.23	1115.00	-54	718	-7.51%
2024/04/30	16.1	1162.14	109	1168.12	1160.00	-92.9	712	-13.04%	大賣/
2024/04/29	17	1141.47	56	1143.21	1145.00	-39	708	-5.50%
2024/04/26	1	1135.00	37	1132.43	1140.00	-36	706	-5.09%
2024/04/25	43.7	1106.19	37	1104.32	1105.00	6.7	712	0.94%
2024/04/24	11	1130.91	84	1128.39	1135.00	-73	716	-10.18%
2024/04/23	10	1085.00	40	1083.13	1080.00	-30	722	-4.15%
2024/04/22	82	1081.04	65	1078.15	1080.00	17	726	2.34%
2024/04/19	36.1	1054.08	114	1052.15	1055.00	-77.9	720	-10.81%	大賣/
2024/04/18	13.4	1111.23	77	1113.44	1110.00	-63.6	710	-8.95%
2024/04/17	17	1093.24	53	1106.23	1115.00	-36	709	-5.07%
2024/04/16	17	1090.88	33.6	1099.03	1080.00	-16.6	701	-2.37%
2024/04/15	14	1127.86	64	1132.73	1125.00	-50	692	-7.23%
2024/04/12	0	0.00	31	1151.45	1150.00	-31	689	-4.50%
2024/04/11	12	1156.67	22	1157.27	1155.00	-10	689	-1.45%
2024/04/10	14	1179.29	106	1180.57	1175.00	-92	690	-13.32%	大賣/
2024/04/09	16	1137.19	43.3	1156.58	1160.00	-27.3	680	-4.01%
2024/04/08	24.1	1111.72	39.1	1112.76	1125.00	-15	669	-2.25%
2024/04/03	13	1111.54	31.2	1122.92	1130.00	-18.2	655	-2.78%
2024/04/02	18	1122.92	24	1127.50	1125.00	-6	651	-0.92%
2024/04/01	18	1143.89	35	1150.14	1150.00	-17	644	-2.64%
2024/03/29	62	1124.52	36	1123.19	1120.00	26	637	4.08%
2024/03/28	16	1111.88	25	1114.80	1110.00	-9	635	-1.42%
2024/03/27	14	1123.93	44	1122.27	1120.00	-30	630	-4.76%
2024/03/26	12	1107.08	13	1111.54	1110.00	-1	625	-0.16%
2024/03/25	16	1107.50	89	1118.32	1115.00	-73	624	-11.69%
2024/03/22	55	1081.36	23	1084.57	1090.00	32	621	5.15%
2024/03/21	74	1072.84	13	1072.31	1070.00	61	627	9.72%
2024/03/20	20	1067.00	49	1065.82	1070.00	-29	655	-4.42%
2024/03/19	6	1050.00	14	1058.93	1050.00	-8	659	-1.21%
2024/03/18	7	1071.43	38	1072.76	1070.00	-31	659	-4.70%
2024/03/15	86.4	1059.83	71.5	1068.33	1070.00	15	663	2.26%
2024/03/14	65	1038.00	15	1041.67	1045.00	50	660	7.57%
2024/03/13	10	1056.00	22	1064.32	1055.00	-12	659	-1.82%
2024/03/12	23	1056.30	13	1060.39	1055.00	10	662	1.51%
2024/03/11	132	1060.99	15	1061.67	1065.00	117	662	17.65%	大買/鉅額交易
2024/03/08	133	1074.62	18	1076.11	1065.00	115	667	17.23%	大買/鉅額交易
2024/03/07	44	1109.55	83	1108.07	1105.00	-39	657	-5.93%
2024/03/06	10	1120.00	42	1121.79	1120.00	-32	658	-4.86%
2024/03/05	160	1117.91	105	1124.81	1115.00	55	662	8.31%	大買/大賣/
2024/03/04	51	1159.71	77	1160.26	1160.00	-26	647	-4.02%
2024/03/01	54.6	1220.84	148	1194.12	1200.00	-93.4	642	-14.53%	大賣/
2024/02/29	196	1163.17	87	1176.38	1210.00	109	617	17.66%	大買/鉅額交易
2024/02/27	16	1092.62	46	1096.74	1100.00	-30	602	-4.98%
2024/02/26	8	1085.63	34	1085.15	1085.00	-26	598	-4.35%
2024/02/23	46	1061.09	43	1064.19	1060.00	3	596	0.50%
2024/02/22	146	1085.48	107	1090.05	1085.00	39	591	6.59%	大買/大賣/
2024/02/21	140	1086.07	36	1088.47	1085.00	104	588	17.67%	大買/鉅額交易
2024/02/20	7	1095.00	110	1095.68	1095.00	-103	580	-17.73%	大賣/鉅額交易
2024/02/19	6	1073.33	73	1069.59	1075.00	-67	562	-11.90%
2024/02/16	9	1047.78	7	1044.29	1045.00	2	558	0.36%
2024/02/15	56	982.25	81	987.20	998.00	-25	549	-4.55%
2024/02/05	21	1017.86	123	1025.53	1015.00	-102	535	-19.06%	大賣/鉅額交易
2024/02/02	25	1006.80	5	1009.00	1005.00	20	524	3.81%
2024/02/01	80	994.79	72	1004.88	1005.00	8	517	1.55%
2024/01/31	28	951.18	15	944.80	940.00	13	476	2.73%
2024/01/30	31	966.39	332	963.40	965.00	-301	468	-64.18%	大賣/鉅額交易
2024/01/29	19	981.26	18	981.06	983.00	1	457	0.22%
2024/01/26	7	960.86	24	955.71	958.00	-17	456	-3.72%
2024/01/25	24	984.96	108	983.44	974.00	-84	461	-18.18%	大賣/
2024/01/24	12	980.50	35	986.23	983.00	-23	474	-4.85%
2024/01/23	6	971.17	6.3	971.78	970.00	-0.3	486	-0.06%
2024/01/22	13	972.92	38	971.05	967.00	-25	491	-5.08%
2024/01/19	16	971.38	39	969.41	970.00	-23	497	-4.62%
2024/01/18	108	960.87	46	962.85	950.00	62	505	12.28%	大買/
2024/01/17	128	946.12	65	946.14	945.00	63	504	12.49%	大買/
2024/01/16	99	945.01	19	946.26	946.00	80	501	15.96%
2024/01/15	5	965.60	11.5	965.30	965.00	-6.5	496	-1.31%
2024/01/12	1	960.00	8	960.25	960.00	-7	501	-1.40%
2024/01/11	29	960.07	46	958.80	958.00	-17	510	-3.33%
2024/01/10	54	964.39	10	961.90	966.00	44	523	8.41%
2024/01/09	34	960.74	5	960.80	960.00	29	526	5.51%
2024/01/08	41	956.98	13	950.77	951.00	28	533	5.25%
2024/01/05	35	936.94	5.6	938.62	932.00	29.4	549	5.34%
2024/01/04	52	948.63	17	947.88	946.00	35	551	6.35%
2024/01/03	41	965.29	35	972.89	964.00	6	555	1.08%
2024/01/02	18	999.50	4	999.25	1000.00	14	552	2.53%
2023/12/29	41	1014.76	6	1010.83	1010.00	35	555	6.31%
2023/12/28	12	1019.17	2	1020.00	1020.00	10	559	1.79%
2023/12/27	19	1020.79	8	1022.50	1015.00	11	562	1.96%
2023/12/26	2	1022.50	39	1025.77	1020.00	-37	565	-6.55%
2023/12/25	3	1028.33	19.8	1032.53	1035.00	-16.8	566	-2.96%
2023/12/22	0	0.00	21.9	1023.52	1025.00	-21.9	574	-3.81%
2023/12/21	2	1007.50	23	1008.70	1005.00	-21	574	-3.66%
2023/12/20	48	1012.46	37.1	1018.57	1010.00	10.9	577	1.88%
2023/12/19	43	990.60	14	991.43	988.00	29	580	4.99%
2023/12/18	42	988.43	108.2	985.79	989.00	-66.2	589	-11.22%	大賣/
2023/12/15	246	1000.43	944.7	1000.51	1000.00	-698.7	581	-120.05%	大買/大賣/鉅額交易
2023/12/14	40	1003.43	44	998.73	1000.00	-4	555	-0.72%
2023/12/13	2	1002.50	52	1002.15	1000.00	-50	545	-9.16%
2023/12/12	28.1	1009.71	13	1013.46	1005.00	15.1	547	2.75%
2023/12/11	25	1028.20	47	1020.64	1030.00	-22	544	-4.04%
2023/12/08	15	1011.33	98	1011.22	1010.00	-83	545	-15.22%
2023/12/07	18	999.67	114	1000.93	1000.00	-96	542	-17.70%	大賣/
2023/12/06	36	1010.36	76	1010.29	1010.00	-40	535	-7.47%
2023/12/05	67	1001.79	168	1001.72	998.00	-101	530	-19.06%	大賣/鉅額交易
2023/12/04	39	1028.85	58.1	1027.78	1025.00	-19.1	519	-3.68%
2023/12/01	26	1045.39	157	1037.58	1035.00	-131	517	-25.31%	大賣/鉅額交易
2023/11/30	116.5	1097.96	20.6	1087.43	1085.00	95.9	509	18.80%	大買/
2023/11/29	17	1081.47	31	1084.03	1085.00	-14	505	-2.77%
2023/11/28	45	1065.44	18	1071.67	1070.00	27	499	5.40%
2023/11/27	60	1061.08	82	1056.59	1050.00	-22	496	-4.43%
2023/11/24	51	1076.86	69	1077.10	1085.00	-18	498	-3.61%
2023/11/22	48.6	1107.18	18	1110.00	1115.00	30.6	490	6.24%
2023/11/21	38	1114.61	8	1117.50	1120.00	30	488	6.14%
2023/11/20	45	1098.00	73	1094.38	1100.00	-28	485	-5.77%
2023/11/17	9	1099.44	16	1100.31	1100.00	-7	484	-1.44%
2023/11/16	57	1105.74	8	1108.75	1105.00	49	490	9.99%
2023/11/15	28	1092.68	10.4	1093.35	1085.00	17.6	488	3.59%
2023/11/14	5	1100.00	8	1108.75	1100.00	-3	486	-0.62%
2023/11/13	18	1109.17	12	1107.50	1105.00	6	497	1.21%
2023/11/10	39	1074.74	128	1074.49	1075.00	-89	505	-17.61%	大賣/
2023/11/09	29	1095.69	0	0.00	1095.00	29	511	5.67%
2023/11/08	6	1097.50	13	1101.54	1100.00	-7	523	-1.34%
2023/11/07	6	1099.17	14.2	1100.55	1100.00	-8.2	525	-1.57%
2023/11/06	43	1084.54	37.5	1091.66	1095.00	5.5	532	1.03%
2023/11/03	69	1040.15	66	1037.73	1040.00	3	526	0.57%
2023/11/02	74	1014.46	36.3	1019.54	1020.00	37.7	532	7.08%
2023/11/01	178	1026.07	28	1023.75	1020.00	150	533	28.12%	大買/鉅額交易
2023/10/31	97	1059.48	131	1060.99	1060.00	-34	533	-6.37%	大賣/
2023/10/30	22	1091.14	96	1091.30	1090.00	-74	530	-13.96%
2023/10/27	25.3	1096.83	52	1099.04	1100.00	-26.7	530	-5.04%
2023/10/26	112	1085.27	75	1086.53	1085.00	37	545	6.78%	大買/
2023/10/25	11	1064.55	50	1068.90	1060.00	-39	550	-7.09%
2023/10/24	19	1017.37	33	1033.03	1035.00	-14	549	-2.55%
2023/10/23	24	1024.38	13	1026.15	1020.00	11	552	1.99%
2023/10/20	59	1037.97	40	1040.00	1035.00	19	558	3.40%
2023/10/19	93	1060.32	45	1069.89	1055.00	48	557	8.62%
2023/10/18	21	1096.43	119	1103.82	1105.00	-98	551	-17.78%	大賣/
2023/10/17	40	1052.88	13	1061.54	1050.00	27	542	4.98%
2023/10/16	8	1065.63	63	1068.49	1070.00	-55	543	-10.11%
2023/10/13	31.1	1073.09	91	1080.78	1075.00	-59.8	553	-10.82%
2023/10/12	41.9	1011.76	24.4	1019.00	1025.00	17.4	554	3.14%
2023/10/11	60.1	1005.44	30	1005.83	1010.00	30.1	550	5.47%
2023/10/06	60	983.13	23.1	984.14	978.00	37	547	6.75%
2023/10/05	48	990.60	24	992.58	987.00	24	546	4.39%
2023/10/04	22	992.64	50.4	994.74	1000.00	-28.4	545	-5.22%
2023/10/03	16	998.69	38.6	998.59	998.00	-22.6	544	-4.15%
2023/10/02	4	1002.50	29	1010.69	1005.00	-25	549	-4.55%
2023/09/28	43	978.07	40	980.48	979.00	3	549	0.55%
2023/09/27	27	984.22	54	987.98	991.00	-27	550	-4.90%
2023/09/26	40	964.08	7	965.86	958.00	33	547	6.03%
2023/09/25	27	978.63	28	976.59	981.00	-1	544	-0.19%
2023/09/22	103	977.26	67.5	974.69	983.00	35.5	544	6.51%	大買/
2023/09/21	122	1001.02	70.1	998.47	990.00	51.9	545	9.53%	大買/
2023/09/20	83	977.96	28	977.79	981.00	55	534	10.29%
2023/09/19	18	973.89	56	975.21	974.00	-38	535	-7.10%
2023/09/18	2	961.50	12	960.25	960.00	-10	533	-1.88%
2023/09/15	61	956.62	88	956.38	958.00	-27	538	-5.01%
2023/09/14	10	962.70	36	965.78	964.00	-26	538	-4.83%
2023/09/13	114	949.81	65	949.86	956.00	49	542	9.03%	大買/
2023/09/12	63	922.30	6	919.67	922.00	57	554	10.29%
2023/09/11	23	913.30	9	913.67	911.00	14	560	2.50%
2023/09/08	6	922.67	18	923.89	926.00	-12	568	-2.11%
2023/09/07	74	918.53	29	919.69	920.00	45	582	7.73%
2023/09/06	42.6	942.46	21	940.33	943.00	21.6	587	3.67%
2023/09/05	53	956.68	11	958.27	951.00	42	597	7.03%
2023/09/04	94	947.94	55	947.65	954.00	39	600	6.49%
2023/09/01	15	908.67	18	912.83	903.00	-3	597	-0.50%
2023/08/31	144	917.28	90	917.57	920.00	54	605	8.92%	大買/
2023/08/30	67	911.81	100	912.09	913.00	-33	608	-5.42%
2023/08/29	35	884.23	32	884.66	889.00	3	611	0.49%
2023/08/28	23	872.91	5	875.60	877.00	18	628	2.87%
2023/08/25	50.1	864.30	15	864.67	860.00	35.1	650	5.40%
2023/08/24	14.7	884.54	13	882.92	884.00	1.7	653	0.26%
2023/08/23	18	889.94	25	888.32	885.00	-7	655	-1.07%
2023/08/22	34	871.85	96	873.67	873.00	-62	659	-9.41%
2023/08/21	45	887.76	33	887.91	882.00	12	663	1.81%
2023/08/18	24	900.33	58	903.03	897.00	-34	665	-5.11%
2023/08/17	21	903.00	65	899.88	903.00	-44	666	-6.61%
2023/08/16	51	899.82	58	903.62	907.00	-7	658	-1.06%
2023/08/15	36	895.31	127	903.58	887.00	-91	647	-14.06%	大賣/
2023/08/14	22	915.95	42	920.38	921.00	-20	638	-3.13%
2023/08/11	16	949.25	45	947.87	947.00	-29	627	-4.62%
2023/08/10	19	947.32	172	946.65	949.00	-153	633	-24.15%	大賣/鉅額交易
2023/08/09	14	948.21	35.9	948.97	948.00	-21.9	628	-3.49%
2023/08/08	28	947.61	185.7	947.52	948.00	-157.7	635	-24.80%	大賣/鉅額交易
2023/08/07	52	952.15	228	960.16	951.00	-176	634	-27.75%	大賣/鉅額交易
2023/08/04	8	980.00	391	980.33	983.00	-383	631	-60.68%	大賣/鉅額交易
2023/08/02	39.1	983.09	57	983.42	977.00	-17.9	626	-2.85%
2023/08/01	14	972.86	90	962.31	963.00	-76	620	-12.25%
2023/07/31	161	931.37	39.4	929.01	932.00	121.6	617	19.71%	大買/鉅額交易
2023/07/28	62	935.27	134.9	934.20	932.00	-72.9	595	-12.24%	大賣/
2023/07/27	28	959.64	55	963.96	952.00	-27	583	-4.63%
2023/07/26	58	979.74	40	983.65	978.00	18	593	3.03%
2023/07/25	40	980.05	163	1003.66	1000.00	-123	601	-20.46%	大賣/鉅額交易
2023/07/24	13	963.92	41	961.14	958.00	-28	631	-4.44%
2023/07/21	3	964.33	11	962.82	960.00	-8	650	-1.23%
2023/07/20	7	967.00	16	967.50	965.00	-9	656	-1.37%
2023/07/19	9	965.78	47	960.45	961.00	-38	653	-5.81%
2023/07/18	137	954.28	12	959.50	951.00	125	657	19.00%	大買/鉅額交易
2023/07/17	33	976.30	213	962.89	966.00	-180	653	-27.56%	大賣/鉅額交易
2023/07/14	13	985.85	92	989.40	985.00	-79	637	-12.40%
2023/07/13	15	993.27	34	993.29	980.00	-19	638	-2.97%
2023/07/12	2	999.50	60.7	1000.67	1000.00	-58.7	634	-9.24%
2023/07/11	61	1004.71	9	1000.44	1000.00	52	640	8.12%
2023/07/10	45	998.49	63	998.87	990.00	-18	649	-2.77%
2023/07/07	11	979.00	83	991.20	977.00	-72	654	-11.00%
2023/07/06	1	1015.00	70	1019.64	1010.00	-69	650	-10.61%
2023/07/05	5	1026.95	72	1028.54	1025.00	-67	651	-10.29%
2023/07/04	14.1	1010.83	42	1020.83	1015.00	-27.9	654	-4.27%
2023/07/03	3	1036.67	11	1032.73	1040.00	-8	660	-1.21%
2023/06/30	30	1025.17	89.6	1024.85	1025.00	-59.6	668	-8.92%
2023/06/29	50	1033.60	58.9	1033.82	1015.00	-8.9	671	-1.32%
2023/06/28	12	1006.70	7	1013.57	1005.00	5	677	0.74%
2023/06/27	23	1012.39	26	1026.54	1010.00	-3	680	-0.44%
2023/06/26	0	0.00	64	1025.00	1030.00	-64	682	-9.38%
2023/06/21	4	1035.00	56.4	1044.41	1035.00	-52.4	686	-7.62%
2023/06/20	67	1025.90	44.6	1028.66	1025.00	22.4	685	3.27%
2023/06/19	44	1032.50	11	1031.36	1030.00	33	681	4.84%
2023/06/16	166	1032.50	49	1040.42	1030.00	117	682	17.14%	大買/鉅額交易
2023/06/15	39.5	1058.86	49.7	1052.02	1065.00	-10.2	677	-1.51%
2023/06/14	138	1044.17	23.3	1042.44	1050.00	114.7	679	16.88%	大買/鉅額交易
2023/06/13	128	1028.16	92.7	1024.24	1025.00	35.3	679	5.19%	大買/
2023/06/12	142	1009.86	13	1021.15	1020.00	129	673	19.16%	大買/鉅額交易
2023/06/09	57	1005.93	22.9	1008.96	1000.00	34.1	673	5.07%
2023/06/08	50	1006.10	11	1004.55	1000.00	39	664	5.87%
2023/06/07	56	1009.46	68	1008.09	1005.00	-12	666	-1.80%
2023/06/06	25	1019.00	5	1020.00	1015.00	20	667	3.00%
2023/06/05	13	1035.00	71	1039.23	1035.00	-58	665	-8.72%
2023/06/02	25	995.56	32.7	989.33	1000.00	-7.7	666	-1.15%
2023/06/01	83	981.44	44.6	981.23	981.00	38.4	665	5.77%
2023/05/31	145	996.89	125	998.87	992.00	20	650	3.07%	大買/大賣/
2023/05/30	29	1031.21	39	1030.64	1030.00	-10	631	-1.58%
2023/05/29	17	1056.77	33	1053.03	1040.00	-16	640	-2.50%
2023/05/26	69	1031.38	19	1030.79	1025.00	50	646	7.74%
2023/05/25	104	1032.93	69.5	1031.95	1035.00	34.6	646	5.34%	大買/
2023/05/24	41	1050.61	10	1059.00	1065.00	31	642	4.83%
2023/05/23	28	1063.75	59	1062.63	1060.00	-31	645	-4.80%
2023/05/22	7	1077.86	28	1078.21	1075.00	-21	656	-3.20%
2023/05/19	2	1072.50	5	1075.00	1080.00	-3	658	-0.46%
2023/05/18	6	1074.17	9	1069.44	1070.00	-3	660	-0.45%
2023/05/17	21.5	1067.33	41	1066.34	1065.00	-19.5	664	-2.93%
2023/05/16	31	1053.71	10	1056.00	1060.00	21	668	3.14%
2023/05/15	7	1011.43	15	1012.33	1010.00	-8	666	-1.20%
2023/05/12	58	1011.03	19	1005.79	1010.00	39	672	5.80%
2023/05/11	58	1011.03	19	1005.79	1005.00	39	694	5.61%
2023/05/10	65	1019.31	7	1020.00	1015.00	58	693	8.37%
2023/05/09	45	1036.22	83	1038.98	1045.00	-38	692	-5.48%
2023/05/08	15	1052.00	121.1	1053.01	1050.00	-106.1	697	-15.21%	大賣/鉅額交易
2023/05/05	10	1064.50	66.3	1063.75	1070.00	-56.3	700	-8.04%
2023/05/04	29	1066.38	56	1064.20	1065.00	-27	708	-3.81%
2023/05/03	37	1067.03	75	1065.80	1065.00	-38	717	-5.29%
2023/05/02	80	1086.63	133	1094.25	1080.00	-53	723	-7.33%	大賣/
2023/04/28	207	1105.34	205	1097.95	1110.00	2	733	0.27%	大買/大賣/
2023/04/27	126	1097.98	67	1100.90	1100.00	59	728	8.10%	大買/
2023/04/26	195	1030.45	47	1017.34	1030.00	148	698	21.20%	大買/鉅額交易
2023/04/25	145	1085.45	22	1089.09	1080.00	123	690	17.81%	大買/鉅額交易
2023/04/24	68.1	1117.52	12	1119.58	1120.00	56.1	697	8.05%
2023/04/21	129	1112.60	4	1120.00	1115.00	125	697	17.92%	大買/鉅額交易
2023/04/20	122	1126.76	41	1127.07	1120.00	81	691	11.71%	大買/
2023/04/19	49.6	1163.07	21	1165.24	1160.00	28.6	697	4.10%
2023/04/18	30	1171.67	31	1168.71	1165.00	-1	708	-0.14%
2023/04/17	26	1180.00	6	1182.50	1175.00	20	712	2.81%
2023/04/14	38	1192.11	15	1194.00	1190.00	23	717	3.21%
2023/04/13	19.2	1185.64	174.2	1185.96	1180.00	-155.1	716	-21.64%	大賣/鉅額交易
2023/04/12	206.3	1233.26	76	1233.22	1240.00	130.3	705	18.47%	大買/鉅額交易
2023/04/11	44	1201.71	48	1196.25	1200.00	-4	696	-0.57%
2023/04/10	2	1152.50	47	1168.09	1180.00	-45	694	-6.48%
2023/04/07	23	1152.83	27	1148.33	1145.00	-4	691	-0.58%
2023/04/06	73	1146.16	71	1150.35	1150.00	2	685	0.29%
2023/03/31	28	1185.18	144	1194.88	1185.00	-116	675	-17.17%	大賣/鉅額交易
2023/03/30	27	1206.48	67	1207.76	1205.00	-40	669	-5.98%
2023/03/29	22	1182.73	48	1188.44	1190.00	-26	665	-3.91%
2023/03/28	32	1153.59	63	1154.20	1150.00	-31	653	-4.74%
2023/03/27	18	1162.78	11	1169.09	1160.00	7	647	1.08%
2023/03/24	13	1146.92	38	1151.45	1150.00	-25	653	-3.83%
2023/03/23	25	1136.00	40	1135.75	1135.00	-15	653	-2.29%
2023/03/22	9	1126.11	25	1134.20	1135.00	-16	654	-2.45%
2023/03/21	27	1110.19	51	1107.75	1105.00	-24	658	-3.65%
2023/03/20	7	1145.00	66	1148.18	1145.00	-59	652	-9.04%
2023/03/17	47.4	1118.01	71.3	1121.80	1120.00	-23.8	646	-3.69%
2023/03/16	75	1078.40	8	1078.75	1075.00	67	650	10.29%
2023/03/15	60	1089.08	22	1089.77	1085.00	38	654	5.81%
2023/03/14	96	1061.09	87	1059.94	1055.00	9	650	1.38%
2023/03/13	52	1068.17	15	1074.00	1080.00	37	643	5.75%
2023/03/10	61	1076.72	38	1071.32	1065.00	23	650	3.54%
2023/03/09	62	1102.58	11	1099.55	1095.00	51	657	7.76%
2023/03/08	43	1138.26	7	1132.14	1125.00	36	667	5.39%
2023/03/07	73	1146.30	58.2	1146.46	1145.00	14.8	670	2.21%
2023/03/06	15	1135.33	8	1137.50	1135.00	7	666	1.05%
2023/03/03	19	1107.63	48	1111.67	1100.00	-29	664	-4.36%
2023/03/02	28.2	1108.97	81	1109.01	1110.00	-52.8	665	-7.93%
2023/03/01	157.1	1102.25	142	1103.24	1115.00	15.1	666	2.27%	大買/大賣/
2023/02/24	69	1077.10	86	1077.38	1075.00	-17	662	-2.56%
2023/02/23	30.1	1094.17	9	1099.44	1090.00	21.1	661	3.19%
2023/02/22	4	1100.00	62	1094.76	1110.00	-58	665	-8.71%
2023/02/21	31	1087.26	110	1088.27	1090.00	-79	671	-11.77%	大賣/
2023/02/20	140	1051.11	10	1060.50	1055.00	130	680	19.11%	大買/鉅額交易
2023/02/17	25	1056.40	68	1059.56	1060.00	-43	676	-6.36%
2023/02/16	12	1063.75	15	1064.67	1065.00	-3	685	-0.44%
2023/02/15	80	1054.38	16	1063.75	1060.00	64	701	9.12%
2023/02/14	35	1069.57	82	1072.20	1075.00	-47	705	-6.66%
2023/02/13	63	1071.83	18	1072.50	1070.00	45	703	6.40%
2023/02/10	64	1089.61	79	1089.81	1090.00	-15	707	-2.12%
2023/02/09	136.4	1094.73	779	1101.90	1115.00	-642.6	702	-91.47%	大買/大賣/鉅額交易
2023/02/08	41	1090.24	60.7	1085.03	1095.00	-19.7	670	-2.94%
2023/02/07	89.4	1079.24	2	1085.00	1085.00	87.4	668	13.07%
2023/02/06	11	1087.73	43	1084.65	1085.00	-32	666	-4.80%
2023/02/03	8	1071.88	24	1074.58	1080.00	-16	657	-2.43%
2023/02/02	25	1046.20	48	1048.33	1055.00	-23	653	-3.52%
2023/02/01	27	1047.41	50	1046.10	1055.00	-23	649	-3.54%
2023/01/31	78	1011.91	49	1009.51	1020.00	29	653	4.44%
2023/01/30	50	1023.50	57	1024.74	1020.00	-7	647	-1.08%
2023/01/17	80.3	1002.27	42	1002.36	999.00	38.3	630	6.07%
2023/01/16	26	972.23	10	977.20	981.00	16	621	2.58%
2023/01/13	31	973.77	130	979.89	971.00	-99	618	-16.02%	大賣/
2023/01/12	84	989.60	29	998.45	1005.00	55	613	8.97%
2023/01/11	28	969.93	101	969.06	963.00	-73	599	-12.17%	大賣/
2023/01/10	40	981.35	41	981.27	982.00	-1	602	-0.17%
2023/01/09	16	979.94	144	983.57	993.00	-128	600	-21.30%	大賣/鉅額交易
2023/01/06	51	902.92	52	904.00	917.00	-1	588	-0.17%
2023/01/05	34.2	912.50	91	911.41	904.00	-56.8	578	-9.81%
2023/01/04	24	914.79	51	917.12	915.00	-27	575	-4.69%
2023/01/03	65	928.68	37	928.08	930.00	28	581	4.82%
2022/12/30	6	932.67	19	931.05	931.00	-13	574	-2.26%
2022/12/29	18	918.39	29	918.24	924.00	-11	574	-1.91%
2022/12/28	9	937.78	33	942.55	933.00	-24	580	-4.14%
2022/12/27	5	940.00	34	938.38	934.00	-29	580	-4.99%
2022/12/26	13	930.92	28	934.07	933.00	-15	586	-2.56%
2022/12/23	42	906.40	9	899.56	911.00	33	595	5.54%
2022/12/22	25	920.08	9	911.00	911.00	16	604	2.65%
2022/12/21	28	910.93	17	917.82	916.00	11	613	1.79%
2022/12/20	14	904.79	25	914.84	890.00	-11	617	-1.78%
2022/12/19	16	932.13	15	929.87	926.00	1	625	0.16%
2022/12/16	157	919.48	52	908.54	930.00	105	628	16.70%	大買/鉅額交易
2022/12/15	58	921.72	39	922.23	926.00	19	623	3.05%
2022/12/14	15	948.33	39.4	954.49	948.00	-24.4	617	-3.95%
2022/12/13	27	950.11	152.1	953.91	943.00	-125.1	616	-20.28%	大賣/鉅額交易
2022/12/12	63	933.73	66	935.20	938.00	-3	617	-0.49%
2022/12/09	63	948.83	132	951.61	947.00	-69	627	-11.00%	大賣/
2022/12/08	99	921.21	261	923.08	931.00	-162	629	-25.74%	大賣/鉅額交易
2022/12/07	135	936.07	53	938.32	958.00	82	615	13.32%	大買/
2022/12/06	49	966.86	17	960.71	964.00	32	608	5.26%
2022/12/05	19	975.16	8	977.34	971.00	11	610	1.80%
2022/12/02	54	969.48	10	975.90	984.00	44	610	7.21%
2022/12/01	46	963.41	34	969.24	975.00	12	608	1.97%
2022/11/30	48	929.25	111.4	938.15	945.00	-63.4	595	-10.64%	大賣/
2022/11/29	28	895.14	36	905.78	909.00	-8	580	-1.38%
2022/11/28	36.2	881.41	36	880.72	879.00	0.2	573	0.04%
2022/11/25	17	909.12	29	911.24	916.00	-12	571	-2.10%
2022/11/24	88	898.97	10	898.80	904.00	78	571	13.65%
2022/11/23	27	885.85	56	884.07	887.00	-29	573	-5.05%
2022/11/22	51	863.90	151.2	861.86	863.00	-100.2	570	-17.56%	大賣/
2022/11/21	48	845.33	9	847.00	847.00	39	563	6.93%
2022/11/18	64	848.25	11	849.27	845.00	53	561	9.45%
2022/11/17	133	870.07	6	878.17	863.00	127	553	22.96%	大買/鉅額交易
2022/11/16	36.5	897.82	20	895.95	900.00	16.5	545	3.02%
2022/11/15	45	907.49	15	908.80	911.00	30	536	5.60%
2022/11/14	58	900.86	179.4	907.74	915.00	-121.4	529	-22.93%	大賣/鉅額交易
2022/11/11	29	875.38	168	870.79	870.00	-139	517	-26.88%	大賣/鉅額交易
2022/11/10	77.5	838.83	39	836.28	842.00	38.5	502	7.66%
2022/11/09	34	825.91	122	826.01	841.00	-88	494	-17.81%	大賣/
2022/11/08	47	810.94	198	810.90	820.00	-151	492	-30.67%	大賣/鉅額交易
2022/11/07	47	805.94	60	805.55	817.00	-13	483	-2.69%
2022/11/04	49.9	774.92	13	775.08	785.00	36.9	480	7.68%
2022/11/03	42	766.05	28	761.89	770.00	14	486	2.88%
2022/11/02	7	762.14	42	755.93	768.00	-35	487	-7.19%
2022/11/01	4	764.50	56	753.38	770.00	-52	493	-10.55%
2022/10/31	17.3	740.98	64.4	737.96	740.00	-47.1	506	-9.31%
2022/10/28	35.9	723.76	56	727.27	725.00	-20.1	526	-3.82%
2022/10/27	55	696.47	73	695.89	708.00	-18	521	-3.45%
2022/10/26	61	662.87	12	662.08	664.00	49	511	9.58%
2022/10/25	71	659.93	77.2	666.90	653.00	-6.2	511	-1.20%
2022/10/24	8	704.75	51	711.63	698.00	-43	518	-8.30%
2022/10/21	29	698.24	28	701.57	702.00	1	519	0.19%
2022/10/20	32	695.06	64	693.47	694.00	-32	522	-6.13%
2022/10/19	29	725.62	69	726.32	731.00	-40	520	-7.69%
2022/10/18	41	711.20	42	720.95	724.00	-1	520	-0.19%
2022/10/17	24	680.96	15	679.67	696.00	9	529	1.70%
2022/10/14	23	691.22	27	691.30	689.00	-4	533	-0.75%
2022/10/13	47	706.02	8	692.38	689.00	39	533	7.31%
2022/10/12	42	700.29	37	699.24	707.00	5	533	0.94%
2022/10/11	59	691.49	55	691.82	690.00	4	532	0.75%
2022/10/07	25	747.00	1	747.00	745.00	24	526	4.56%
2022/10/06	25	761.76	11	756.18	762.00	14	534	2.62%
2022/10/05	48.2	756.48	52	768.71	750.00	-3.8	551	-0.68%
2022/10/04	65	767.92	32	767.66	782.00	33	553	5.97%
2022/10/03	70	721.86	19	720.11	721.00	51	553	9.22%
2022/09/30	64	726.30	35	720.74	732.00	29	551	5.27%
2022/09/29	100	750.22	39	748.67	749.00	61	552	11.04%
2022/09/28	92	735.68	49	736.10	730.00	43	554	7.76%
2022/09/27	28	748.43	41	749.71	748.00	-13	554	-2.34%
2022/09/26	9	757.33	73	759.01	755.00	-64	552	-11.58%
2022/09/23	15	780.27	50	781.92	778.00	-35	546	-6.41%
2022/09/22	80	786.30	22	783.41	792.00	58	546	10.62%
2022/09/21	9	794.56	59	794.83	797.00	-50	544	-9.18%
2022/09/20	9	798.00	63	798.02	795.00	-54	548	-9.84%
2022/09/19	17	780.12	97	780.41	789.00	-80	562	-14.22%
2022/09/16	25	773.36	109	795.02	810.00	-84	565	-14.85%	大賣/
2022/09/15	65	795.88	63	802.11	798.00	2	559	0.36%
2022/09/14	23	779.39	45	778.67	780.00	-22	556	-3.95%
2022/09/13	30	794.77	58	790.78	789.00	-28	562	-4.98%
2022/09/12	53	769.68	34	763.94	772.00	19	566	3.35%
2022/09/08	36	773.36	34	772.00	772.00	2	575	0.35%
2022/09/07	40	771.58	194	765.42	773.00	-154	582	-26.46%	大賣/鉅額交易
2022/09/06	47.2	786.23	1.7	786.21	787.00	45.5	580	7.85%
2022/09/05	18	790.06	5	787.40	787.00	13	584	2.22%
2022/09/02	53	799.47	16.7	801.30	794.00	36.3	595	6.11%
2022/09/01	17	804.35	26	805.31	803.00	-9	605	-1.49%
2022/08/31	111.1	818.39	30.4	814.04	824.00	80.7	612	13.18%	大買/
2022/08/30	42	815.98	58.3	826.17	824.00	-16.3	636	-2.56%
2022/08/29	86	807.79	3	813.00	815.00	83	650	12.77%
2022/08/26	60	838.52	15	836.80	830.00	45	656	6.86%
2022/08/25	21	826.52	30	837.40	840.00	-9	668	-1.35%
2022/08/24	39.1	809.28	11	808.55	805.00	28.1	674	4.16%
2022/08/23	18	813.78	33	814.58	814.00	-15	696	-2.15%
2022/08/22	67	817.22	15.6	818.39	813.00	51.4	702	7.32%
2022/08/19	64	842.31	16	839.81	841.00	48	706	6.79%
2022/08/18	23	845.39	32	844.16	849.00	-9	706	-1.27%
2022/08/17	28.6	842.42	46	844.67	845.00	-17.4	707	-2.45%
2022/08/16	32	835.53	7	835.29	834.00	25	704	3.55%
2022/08/15	57	832.33	65	831.80	834.00	-8	707	-1.13%
2022/08/12	6	833.83	61	830.43	835.00	-55	705	-7.79%
2022/08/11	46	831.37	33	830.39	828.00	13	708	1.83%
2022/08/10	19.8	810.17	129	809.35	810.00	-109.2	711	-15.34%	大賣/鉅額交易
2022/08/09	22	805.14	35	806.34	808.00	-13	709	-1.83%
2022/08/08	50	793.74	31	793.74	796.00	19	709	2.68%
2022/08/05	92	778.53	56	783.14	791.00	36	703	5.12%
2022/08/04	50.5	756.00	110	764.69	749.00	-59.5	691	-8.61%	大賣/
2022/08/03	90.9	829.46	86	828.12	827.00	4.9	673	0.72%
2022/08/02	13	824.85	51	826.24	825.00	-38	676	-5.61%
2022/08/01	14	822.07	83	820.98	828.00	-69	676	-10.20%
2022/07/29	24	821.79	99	819.74	817.00	-75	678	-11.05%
2022/07/28	25	852.20	73	855.56	854.00	-48	665	-7.22%
2022/07/27	28	827.43	48.7	831.79	832.00	-20.7	662	-3.13%
2022/07/26	41	829.98	85	832.99	828.00	-44	658	-6.68%
2022/07/25	73	856.41	31	860.13	861.00	42	654	6.42%
2022/07/22	114	858.85	4	855.00	856.00	110	661	16.62%	大買/鉅額交易
2022/07/21	123	889.08	7	887.71	889.00	116	664	17.44%	大買/鉅額交易
2022/07/20	95	901.72	45	898.89	894.00	50	668	7.48%
2022/07/19	98	901.77	32	904.34	900.00	66	675	9.77%
2022/07/18	66	916.26	30	911.93	913.00	36	684	5.26%
2022/07/15	116	904.11	20	904.65	903.00	96	683	14.05%	大買/
2022/07/14	107	890.32	25	891.36	899.00	82	683	12.00%	大買/
2022/07/13	87	887.30	132	889.13	894.00	-45	676	-6.65%	大賣/
2022/07/12	44	869.05	69.9	871.23	868.00	-25.9	659	-3.93%
2022/07/11	14	964.64	45	967.93	964.00	-31	652	-4.75%
2022/07/08	55	985.62	14	984.07	981.00	41	651	6.29%
2022/07/07	65	970.78	110	978.77	995.00	-45	650	-6.92%	大賣/
2022/07/06	17	954.41	76.4	950.34	957.00	-59.4	641	-9.26%
2022/07/05	51	957.14	114	957.59	961.00	-63	638	-9.87%	大賣/
2022/07/04	47	975.85	25	981.20	975.00	22	636	3.45%
2022/07/01	38	965.97	55	972.24	960.00	-17	646	-2.63%
2022/06/30	49.5	997.46	26	1000.39	991.00	23.5	648	3.63%
2022/06/29	16	1022.19	43	1017.56	1020.00	-27	650	-4.15%
2022/06/28	61	1051.72	63.8	1045.44	1035.00	-2.8	653	-0.43%
2022/06/27	3	1056.67	66	1062.42	1060.00	-63	653	-9.64%
2022/06/24	5	1011.80	84	1020.92	1025.00	-79	639	-12.35%
2022/06/23	69	975.74	22	981.23	973.00	47	628	7.48%
2022/06/22	49	965.80	18	963.17	959.00	31	623	4.98%
2022/06/21	42.5	1000.31	105	1003.37	1000.00	-62.5	617	-10.12%	大賣/
2022/06/20	51	958.53	159	962.53	949.00	-108	613	-17.61%	大賣/鉅額交易
2022/06/17	229	968.24	101	977.19	963.00	128	606	21.09%	大買/大賣/鉅額交易
2022/06/16	77	1027.47	232	1031.75	1020.00	-155	596	-25.98%	大賣/鉅額交易
2022/06/15	15	1016.00	56	1015.86	1020.00	-41	604	-6.78%
2022/06/14	38	994.16	11	993.82	1000.00	27	608	4.44%
2022/06/13	109	987.44	24	984.63	984.00	85	611	13.89%	大買/
2022/06/10	63	1011.83	34.2	1016.90	1015.00	28.9	613	4.70%
2022/06/09	27	1064.26	23	1073.26	1075.00	4	611	0.65%
2022/06/08	41	1037.32	70	1051.21	1050.00	-29	600	-4.83%
2022/06/07	215.4	989.00	78.5	991.58	997.00	136.9	573	23.88%	大買/鉅額交易
2022/06/06	179	958.44	39	951.51	967.00	140	555	25.19%	大買/鉅額交易
2022/06/02	412	969.96	20	964.65	952.00	392	551	71.04%	大買/鉅額交易
2022/06/01	34	960.38	92	963.15	971.00	-58	543	-10.66%
2022/05/31	32	930.72	128	944.99	950.00	-96	535	-17.94%	大賣/
2022/05/30	22	925.05	65	929.26	930.00	-43	511	-8.41%
2022/05/27	59	898.85	18	903.72	905.00	41	503	8.14%
2022/05/26	70	854.31	25	851.72	854.00	45	501	8.98%
2022/05/25	37	843.03	21	842.81	847.00	16	503	3.18%
2022/05/24	44	835.66	4	843.00	825.00	40	509	7.85%
2022/05/23	130	852.35	4	853.50	849.00	126	509	24.72%	大買/鉅額交易
2022/05/20	24	864.54	24	863.08	856.00	0	513	0.00%
2022/05/19	31	855.45	142	853.65	852.00	-111	513	-21.62%	大賣/鉅額交易
2022/05/18	4	876.25	28	878.11	880.00	-24	511	-4.69%
2022/05/17	176	864.26	104.2	863.99	863.00	71.8	516	13.89%	大買/大賣/
2022/05/16	6	847.50	56	848.61	849.00	-50	513	-9.74%
2022/05/13	10	827.60	44	831.84	835.00	-34	513	-6.62%
2022/05/12	15	811.13	60	808.75	805.00	-45	513	-8.76%
2022/05/11	10.7	808.45	107	815.54	827.00	-96.3	511	-18.83%	大賣/
2022/05/10	66	795.61	21.5	796.95	801.00	44.5	512	8.68%
2022/05/09	19	811.89	30	813.23	815.00	-11	514	-2.14%
2022/05/06	4	809.75	120	812.92	816.00	-116	516	-22.46%	大賣/鉅額交易
2022/05/05	76	847.42	60	846.77	848.00	16	521	3.07%
2022/05/04	53	832.43	8	835.50	832.00	45	521	8.63%
2022/05/03	12	825.50	47	822.06	828.00	-35	528	-6.62%
2022/04/29	85	818.15	26	818.85	812.00	59	526	11.21%
2022/04/28	334	807.72	67	804.07	806.00	267	529	50.42%	大買/鉅額交易
2022/04/27	72	800.85	155	800.55	805.00	-83	519	-15.98%	大賣/
2022/04/26	14.5	808.19	22	807.09	806.00	-7.5	504	-1.49%
2022/04/25	36	803.28	54	805.43	805.00	-18	499	-3.60%
2022/04/22	79	835.53	5	837.60	828.00	74	494	14.96%
2022/04/21	35	868.49	48	870.48	865.00	-13	489	-2.66%
2022/04/20	87.3	872.93	12	872.83	869.00	75.3	490	15.35%
2022/04/19	14	878.57	24	879.29	875.00	-10	492	-2.03%
2022/04/18	10	872.30	17	870.88	870.00	-7	501	-1.40%
2022/04/15	13	884.69	25	886.80	871.00	-12	507	-2.37%
2022/04/14	81	924.11	32	924.66	921.00	49	515	9.50%
2022/04/13	81	900.42	6	899.33	900.00	75	526	14.26%
2022/04/12	33	894.27	27.4	892.82	891.00	5.6	531	1.05%
2022/04/11	50	898.36	51	905.18	904.00	-1	536	-0.19%
2022/04/08	43	923.93	104	921.07	920.00	-61	530	-11.50%	大賣/
2022/04/07	34	929.50	59	925.93	921.00	-25	524	-4.77%
2022/04/06	40	910.00	2	907.00	910.00	38	511	7.42%
2022/04/01	43	926.70	14	929.71	924.00	29	508	5.70%
2022/03/31	46	934.98	10	934.10	931.00	36	512	7.03%
2022/03/30	46	942.02	116	939.59	946.00	-70	510	-13.72%	大賣/
2022/03/29	73	909.15	18	910.11	905.00	55	513	10.72%
2022/03/28	9	908.67	10	904.50	916.00	-1	517	-0.19%
2022/03/25	1	920.00	24	924.38	920.00	-23	520	-4.42%
2022/03/24	12	922.75	9	921.89	927.00	3	527	0.57%
2022/03/23	13	926.31	72	920.33	923.00	-59	533	-11.05%
2022/03/22	10	902.70	55	903.64	903.00	-45	536	-8.38%
2022/03/21	36	915.58	140	913.19	915.00	-104	538	-19.33%	大賣/鉅額交易
2022/03/18	20	903.40	100	913.11	918.00	-80	535	-14.93%
2022/03/17	3	897.00	135	884.55	897.00	-132	520	-25.35%	大賣/鉅額交易
2022/03/16	37	820.30	43.4	819.86	820.00	-6.4	509	-1.26%
2022/03/15	118	811.57	59	809.34	807.00	59	502	11.74%	大買/
2022/03/14	30	865.87	130	851.28	842.00	-100	507	-19.70%	大賣/
2022/03/11	41	892.90	5	888.60	889.00	36	511	7.04%
2022/03/10	57.1	898.64	12	898.42	900.00	45.1	512	8.80%
2022/03/09	23	882.13	10	878.60	874.00	13	511	2.54%
2022/03/08	47	867.96	22	868.59	865.00	25	512	4.87%
2022/03/07	8	894.25	33	891.91	890.00	-25	513	-4.87%
2022/03/04	1	928.00	11	922.27	920.00	-10	518	-1.93%
2022/03/03	12	947.83	9	939.44	939.00	3	520	0.58%
2022/03/02	4	954.00	11	953.55	953.00	-7	527	-1.33%
2022/03/01	39.3	972.61	10	944.30	974.00	29.3	526	5.56%
2022/02/25	20.7	924.65	39	921.31	920.00	-18.3	522	-3.51%
2022/02/24	49	928.53	8	925.63	926.00	41	522	7.85%
2022/02/23	31	929.32	0	0.00	930.00	31	520	5.96%
2022/02/22	77	920.08	27	922.96	921.00	50	524	9.54%
2022/02/21	7	968.43	13	972.08	961.00	-6	522	-1.15%
2022/02/18	27	970.56	24	965.71	971.00	3	530	0.57%
2022/02/17	24	967.29	40.2	970.90	966.00	-16.2	533	-3.03%
2022/02/16	4	940.00	6	942.00	942.00	-2	533	-0.37%
2022/02/15	23	931.26	24	928.29	926.00	-1	541	-0.18%
2022/02/14	49	942.22	0	0.00	940.00	49	554	8.84%
2022/02/11	12	933.92	38	933.89	931.00	-26	571	-4.55%
2022/02/10	32	937.50	7	941.71	938.00	25	601	4.16%
2022/02/09	20	961.65	6	961.17	965.00	14	639	2.19%
2022/02/08	88	940.07	23	937.91	928.00	65	636	10.22%
2022/02/07	62.1	937.68	29	934.62	942.00	33.1	632	5.23%
2022/01/26	20	951.05	13	954.38	956.00	7	621	1.13%
2022/01/25	19	916.84	9.4	920.00	914.00	9.6	626	1.53%
2022/01/24	9.2	949.40	8	945.88	951.00	1.2	625	0.20%
2022/01/21	1	960.00	28	963.46	956.00	-27	629	-4.29%
2022/01/20	10	963.70	15.6	959.82	969.00	-5.6	631	-0.88%
2022/01/19	10	958.90	10.6	954.23	960.00	-0.6	640	-0.09%
2022/01/18	1	951.00	12	951.42	952.00	-11	649	-1.69%
2022/01/17	12	944.67	17	944.88	947.00	-5	656	-0.76%
2022/01/14	25	955.98	34	955.29	952.00	-9	665	-1.34%
2022/01/13	80.9	996.91	10.3	998.83	988.00	70.6	667	10.58%
2022/01/12	25.4	1013.91	42	1011.48	1000.00	-16.6	682	-2.44%
2022/01/11	49	1005.63	41	1005.22	1015.00	8	682	1.17%
2022/01/10	45	972.22	32	972.84	977.00	13	678	1.91%
2022/01/07	73	989.74	25	987.76	990.00	48	680	7.05%
2022/01/06	33	989.82	40	987.90	978.00	-7	680	-1.03%
2022/01/05	39	974.36	16	971.63	971.00	23	691	3.33%
2022/01/04	14	990.57	90	983.59	981.00	-76	697	-10.89%
2022/01/03	0	0.00	10	1003.40	1005.00	-10	700	-1.43%
2021/12/30	14	1028.57	5	1023.00	1020.00	9	715	1.26%
2021/12/29	5	1019.00	21	1012.86	1015.00	-16	726	-2.20%
2021/12/28	66	1024.39	21	1021.67	1025.00	45	743	6.05%
2021/12/27	111	1018.45	17	1015.35	1025.00	94	753	12.47%	大買/
2021/12/24	83	979.63	0	0.00	984.00	83	777	10.67%
2021/12/23	11	967.36	6.6	970.03	974.00	4.4	788	0.56%
2021/12/22	0	0.00	3	943.33	949.00	-3	794	-0.38%
2021/12/21	4	931.50	23	930.65	930.00	-19	800	-2.37%
2021/12/20	35.8	933.72	4	929.75	935.00	31.8	831	3.83%
2021/12/17	59	928.41	10	928.80	930.00	49	837	5.85%
2021/12/16	23.1	911.27	4	911.75	910.00	19.1	838	2.28%
2021/12/15	20	901.40	24	902.96	905.00	-4	848	-0.47%
2021/12/14	16	892.56	6	893.50	900.00	10	860	1.16%
2021/12/13	46	898.28	16	897.56	896.00	30	871	3.44%
2021/12/10	18	891.89	12	891.25	894.00	6	887	0.68%
2021/12/09	132	895.83	7	896.00	897.00	125	896	13.94%	大買/鉅額交易
2021/12/08	231.1	893.48	70.4	895.88	905.00	160.7	900	17.85%	大買/鉅額交易
2021/12/07	165	877.05	42.3	876.23	876.00	122.7	894	13.72%	大買/鉅額交易
2021/12/06	15	844.87	16	844.25	844.00	-1	917	-0.11%
2021/12/03	27.5	850.50	15	847.73	849.00	12.5	927	1.34%
2021/12/02	15	838.93	24	837.58	840.00	-9	931	-0.97%
2021/12/01	54	854.33	73	852.67	853.00	-19	935	-2.03%
2021/11/30	7	841.00	194	846.75	855.00	-187	949	-19.69%	大賣/鉅額交易
2021/11/29	24	822.25	111	819.17	822.00	-87	959	-9.07%	大賣/
2021/11/26	8	821.13	148	820.24	819.00	-140	963	-14.54%	大賣/鉅額交易
2021/11/25	26	835.31	63	833.92	833.00	-37	965	-3.83%
2021/11/24	2	836.50	64.4	837.11	836.00	-62.4	969	-6.44%
2021/11/23	42	853.81	89	851.90	846.00	-47	978	-4.80%
2021/11/22	14.1	860.12	3	857.33	860.00	11.1	996	1.11%
2021/11/19	54	840.44	32.9	838.95	838.00	21.1	1,007	2.09%
2021/11/18	30	830.93	55	830.64	833.00	-25	1,011	-2.47%
2021/11/17	21.2	828.27	53	830.15	833.00	-31.8	1,020	-3.12%
2021/11/16	19	815.05	138.4	812.60	815.00	-119.4	1,020	-11.70%	大賣/鉅額交易
2021/11/15	20	811.10	11	805.91	807.00	9	1,023	0.88%
2021/11/12	15.8	797.75	38	793.50	792.00	-22.2	1,025	-2.16%
2021/11/11	117.6	774.02	59.5	774.91	782.00	58.2	1,029	5.65%	大買/
2021/11/10	26	754.60	136	751.93	750.00	-110	1,019	-10.79%	大賣/鉅額交易
2021/11/09	10	763.00	33.4	769.40	767.00	-23.4	1,010	-2.32%
2021/11/08	19	796.26	109	785.74	799.00	-90	987	-9.11%	大賣/
2021/11/05	2	862.00	73	862.95	862.00	-71	950	-7.47%
2021/11/04	16	846.75	14	846.27	844.00	2	947	0.21%
2021/11/03	0	0.00	21	839.43	840.00	-21	948	-2.21%
2021/11/02	26	872.12	40	861.60	851.00	-14	972	-1.44%
2021/11/01	27	847.04	62	846.39	855.00	-35	979	-3.57%
2021/10/29	34	833.76	47	831.06	830.00	-13	994	-1.31%
2021/10/28	9	845.00	33	847.30	840.00	-24	993	-2.42%
2021/10/27	36	857.50	7	864.57	869.00	29	994	2.92%
2021/10/26	86	832.72	86	829.36	836.00	0	1,003	0.00%
2021/10/25	14.2	827.45	9	820.33	815.00	5.2	1,008	0.52%
2021/10/22	186	832.57	161.3	826.51	826.00	24.7	1,018	2.43%	大買/大賣/
2021/10/21	20	853.80	37.5	847.80	845.00	-17.5	1,019	-1.72%
2021/10/20	12	855.33	14	851.36	849.00	-2	1,029	-0.19%
2021/10/19	9	848.89	40	856.28	865.00	-31	1,026	-3.02%
2021/10/18	3	848.00	44	847.70	844.00	-41	1,035	-3.96%
2021/10/15	12	844.33	12	838.92	845.00	0	1,038	0.00%
2021/10/14	3	814.00	16	816.94	814.00	-13	1,033	-1.26%
2021/10/13	36	808.61	71	808.03	797.00	-35	1,031	-3.39%
2021/10/12	35.2	781.58	136	779.74	777.00	-100.8	1,008	-10.00%	大賣/
2021/10/08	89.1	810.95	36	813.61	816.00	53.1	996	5.33%
2021/10/07	35	798.17	187	797.11	804.00	-152	988	-15.38%	大賣/鉅額交易
2021/10/06	59	762.88	15	768.40	760.00	44	979	4.49%
2021/10/05	28	761.64	70	759.84	772.00	-42	969	-4.33%
2021/10/04	18	789.28	28	790.54	783.00	-10	954	-1.05%
2021/10/01	112	806.99	14	812.00	790.00	98	945	10.37%	大買/
2021/09/30	91	878.43	29	878.62	875.00	62	920	6.74%
2021/09/29	131	897.70	33	888.97	887.00	98	911	10.75%	大買/
2021/09/28	154	896.07	22	888.68	905.00	132	896	14.72%	大買/鉅額交易
2021/09/27	148	877.61	40	889.00	879.00	108	894	12.07%	大買/鉅額交易
2021/09/24	1	962.00	2	965.50	950.00	-1	867	-0.12%
2021/09/23	7	987.14	4	982.25	980.00	3	859	0.35%
2021/09/22	64	972.75	4	971.25	971.00	60	857	7.00%
2021/09/17	148	979.43	6	979.00	980.00	142	844	16.82%	大買/鉅額交易
2021/09/16	216	960.71	7	953.71	957.00	209	841	24.84%	大買/鉅額交易
2021/09/15	88	935.08	34	928.21	954.00	54	841	6.41%
2021/09/14	18.5	918.21	141	905.79	910.00	-122.5	836	-14.65%	大賣/鉅額交易
2021/09/13	3	918.33	14	925.07	914.00	-11	836	-1.31%
2021/09/10	8	937.88	19	928.58	927.00	-11	836	-1.31%
2021/09/09	46	937.54	37	946.54	924.00	9	831	1.08%
2021/09/08	53	889.47	37	893.19	896.00	16	798	2.00%
2021/09/07	102	876.28	75.2	870.87	882.00	26.8	789	3.39%	大買/
2021/09/06	3	841.00	23	849.39	840.00	-20	787	-2.54%
2021/09/03	0	0.00	76	879.70	862.00	-76	782	-9.71%
2021/09/02	96	923.06	36	912.61	904.00	60	772	7.76%
2021/09/01	68	876.18	32.5	877.66	876.00	35.5	758	4.68%
2021/08/31	38	845.92	98	845.21	845.00	-60	754	-7.96%
2021/08/30	36	854.72	11	850.91	853.00	25	748	3.34%
2021/08/27	54	851.30	2	848.00	847.00	52	747	6.95%
2021/08/26	33	850.55	17	855.00	855.00	16	739	2.16%
2021/08/25	24	853.38	3	857.67	862.00	21	721	2.91%
2021/08/24	1	844.00	84	844.52	839.00	-83	708	-11.71%
2021/08/23	3	868.33	13	875.85	871.00	-10	707	-1.41%
2021/08/20	11	856.82	68	857.63	844.00	-57	699	-8.15%
2021/08/19	74	871.04	15	871.40	867.00	59	702	8.40%
2021/08/18	57	874.04	31	874.06	883.00	26	699	3.72%
2021/08/17	12	899.17	60	886.20	882.00	-48	690	-6.95%
2021/08/16	14	899.21	50	894.16	894.00	-36	682	-5.28%
2021/08/13	5	928.40	9	930.11	920.00	-4	678	-0.59%
2021/08/12	36	938.31	15	939.53	943.00	21	674	3.11%
2021/08/11	26	936.15	16	933.44	935.00	10	673	1.49%
2021/08/10	22	922.32	5	919.00	920.00	17	671	2.53%
2021/08/09	6	924.17	28	919.21	914.00	-22	675	-3.26%
2021/08/06	124.1	936.37	50	936.80	931.00	74.1	682	10.85%	大買/
2021/08/05	28	912.89	3	905.67	928.00	25	674	3.71%
2021/08/04	58	886.10	25	896.76	887.00	33	686	4.80%
2021/08/03	1	919.00	7	923.14	916.00	-6	675	-0.89%
2021/08/02	22	908.59	38	912.39	921.00	-16	678	-2.36%
2021/07/30	14	907.86	30	907.83	899.00	-16	674	-2.37%
2021/07/29	85	938.25	48	937.85	937.00	37	659	5.61%
2021/07/28	39	911.03	10	912.30	922.00	29	649	4.47%
2021/07/27	12	947.33	108	959.52	939.00	-96	632	-15.19%	大賣/
2021/07/26	34	972.85	8	968.13	967.00	26	630	4.12%
2021/07/23	10	1017.50	55	1042.82	1020.00	-45	628	-7.16%
2021/07/22	73	1097.47	39	1102.56	1095.00	34	622	5.46%
2021/07/21	32	1140.47	31	1143.87	1160.00	1	609	0.16%
2021/07/20	3	1085.00	10	1101.50	1085.00	-7	608	-1.15%
2021/07/19	13	1103.46	22	1118.18	1115.00	-9	615	-1.46%
2021/07/16	1.3	1076.09	12	1079.17	1080.00	-10.7	615	-1.74%
2021/07/15	9	1096.67	2	1082.50	1090.00	7	619	1.13%
2021/07/13	2	1082.50	5	1092.00	1110.00	-3	619	-0.48%
2021/07/12	16	1110.94	2	1112.50	1110.00	14	617	2.27%
2021/07/09	4	1063.75	20	1069.75	1080.00	-16	615	-2.60%
2021/07/08	21	1097.86	14	1088.93	1090.00	7	616	1.13%
2021/07/07	16	1115.31	25.5	1127.25	1130.00	-9.5	621	-1.53%
2021/07/06	12	1152.08	3	1158.33	1150.00	9	618	1.45%
2021/07/05	20	1156.50	12	1157.50	1165.00	8	622	1.29%
2021/07/02	28	1159.64	15	1150.33	1160.00	13	633	2.06%
2021/07/01	9	1112.78	18	1118.06	1100.00	-9	641	-1.40%
2021/06/30	22	1080.68	2	1100.00	1075.00	20	640	3.12%
2021/06/29	11	1104.09	3	1108.33	1105.00	8	639	1.25%
2021/06/28	4	1116.25	2	1102.50	1095.00	2	641	0.31%
2021/06/25	8	1136.25	5	1126.00	1120.00	3	646	0.46%
2021/06/24	107	1117.06	3	1115.00	1110.00	104	642	16.18%	大買/鉅額交易
2021/06/23	45	1046.22	12	1045.42	1045.00	33	633	5.21%
2021/06/22	45	1028.67	10	1028.50	1035.00	35	629	5.56%
2021/06/21	13	1003.77	23	1000.65	998.00	-10	622	-1.61%
2021/06/18	31.2	987.82	33	989.76	987.00	-1.8	622	-0.30%
2021/06/17	5	982.60	2	995.00	995.00	3	633	0.47%
2021/06/16	0	0.00	5	969.00	965.00	-5	656	-0.76%
2021/06/15	1	981.00	4	989.50	983.00	-3	668	-0.45%
2021/06/11	1	985.00	9	995.33	988.00	-8	674	-1.19%
2021/06/10	9.5	1000.95	17	1009.71	1010.00	-7.5	677	-1.11%
2021/06/09	2	998.50	4	982.50	962.00	-2	673	-0.30%
2021/06/08	10	989.00	14	989.00	992.00	-4	673	-0.59%
2021/06/07	8	991.13	3	994.00	994.00	5	674	0.74%
2021/06/04	11	958.00	12	962.06	960.00	-1	677	-0.15%
2021/06/03	31	982.16	7	978.57	971.00	24	688	3.49%
2021/06/02	28	986.57	25	982.52	978.00	3	694	0.43%
2021/06/01	4	997.00	66	993.92	992.00	-62	720	-8.61%
2021/05/31	121	996.02	41	996.71	998.00	80	732	10.92%	大買/
2021/05/28	14	1010.00	40	1017.38	1005.00	-26	732	-3.55%
2021/05/27	43	1024.51	40	1005.55	994.00	3	736	0.41%
2021/05/26	18	1024.17	11	1045.46	1025.00	7	736	0.95%
2021/05/25	15	1072.33	5	1075.00	1075.00	10	740	1.35%
2021/05/24	6	1030.83	12	1028.75	1045.00	-6	750	-0.80%
2021/05/21	6	999.33	12	998.33	998.00	-6	752	-0.80%
2021/05/20	14	998.79	8	990.25	998.00	6	757	0.79%
2021/05/19	15	990.27	17	993.41	990.00	-2	758	-0.26%
2021/05/18	7	1002.29	13	1002.62	1020.00	-6	755	-0.79%
2021/05/17	11	969.64	11	982.36	970.00	0	774	0.00%
2021/05/14	28	1010.11	28	1019.29	1000.00	0	774	0.00%
2021/05/13	11	963.27	45	961.84	960.00	-34	772	-4.40%
2021/05/12	58	953.41	20.5	951.91	948.00	37.5	763	4.91%
2021/05/11	120	1009.29	15	1040.00	990.00	105	750	13.99%	大買/鉅額交易
2021/05/10	23	1087.17	9	1091.11	1100.00	14	760	1.84%
2021/05/07	33	1066.52	9	1070.00	1070.00	24	791	3.03%
2021/05/06	29	1073.45	17	1075.88	1075.00	12	803	1.49%
2021/05/05	11	1092.73	23	1089.78	1060.00	-12	806	-1.49%
2021/05/04	10	1148.50	16	1140.63	1125.00	-6	814	-0.74%
2021/05/03	31	1188.71	20	1187.25	1175.00	11	818	1.34%
2021/04/29	25	1191.60	114	1196.97	1180.00	-89	813	-10.94%	大賣/
2021/04/28	25	1185.60	23	1179.57	1195.00	2	805	0.25%
2021/04/27	4	1130.00	25	1132.20	1115.00	-21	804	-2.61%
2021/04/26	9	1129.44	9	1116.67	1135.00	0	809	0.00%
2021/04/23	23	1065.87	215	1064.09	1080.00	-192	815	-23.55%	大賣/鉅額交易
2021/04/22	16	1040.00	5	1026.00	1025.00	11	824	1.33%
2021/04/21	1	1050.00	48	1042.81	1035.00	-47	825	-5.69%
2021/04/20	9	1077.78	6	1075.00	1080.00	3	829	0.36%
2021/04/19	2	1087.50	3	1081.67	1080.00	-1	841	-0.12%
2021/04/16	10	1081.00	9	1083.89	1080.00	1	846	0.12%
2021/04/15	2	1070.00	2	1057.50	1070.00	0	852	0.00%
2021/04/14	28.8	1078.28	27	1069.44	1080.00	1.8	869	0.20%
2021/04/13	20	1094.25	69	1093.41	1075.00	-49	872	-5.62%
2021/04/12	13	1144.23	14	1149.64	1145.00	-1	874	-0.11%
2021/04/09	13	1138.46	5	1153.00	1135.00	8	879	0.91%
2021/04/08	17	1158.24	13	1165.77	1175.00	4	877	0.46%
2021/04/07	21	1088.57	102	1099.51	1115.00	-81	869	-9.31%	大賣/
2021/04/06	3	1050.00	61	1044.84	1050.00	-58	854	-6.79%
2021/04/01	14.6	1032.76	24	1031.88	1035.00	-9.4	849	-1.11%
2021/03/31	19	1010.53	36	1008.22	1005.00	-17	843	-2.02%
2021/03/30	47	1007.98	27	1013.70	1005.00	20	836	2.39%
2021/03/29	13	1037.69	12	1027.92	1030.00	1	830	0.12%
2021/03/26	30	997.40	7	996.86	997.00	23	826	2.78%
2021/03/25	17	978.65	7.1	982.20	981.00	9.9	828	1.20%
2021/03/24	17	964.18	1	966.00	966.00	16	830	1.93%
2021/03/23	23	970.78	14.5	955.66	950.00	8.5	844	1.01%
2021/03/22	10	969.90	42	969.67	964.00	-32	859	-3.72%
2021/03/19	27	992.67	118	1014.91	1020.00	-91	854	-10.66%	大賣/
2021/03/18	84	997.29	26	987.81	986.00	58	834	6.95%
2021/03/17	29	981.66	12.8	979.87	981.00	16.2	830	1.95%
2021/03/16	63	967.14	23	966.61	972.00	40	828	4.83%
2021/03/15	0	0.00	8	961.13	965.00	-8	836	-0.96%
2021/03/12	3	940.00	33	945.79	940.00	-30	850	-3.53%
2021/03/11	48	964.48	14	963.43	964.00	34	851	3.99%
2021/03/10	5	953.20	6	958.00	958.00	-1	869	-0.12%
2021/03/09	24	921.50	38	922.11	920.00	-14	872	-1.60%
2021/03/08	4	951.50	4	953.50	950.00	0	868	0.00%
2021/03/05	23	944.43	31	945.80	944.00	-8	870	-0.92%
2021/03/04	15	978.00	78	980.67	970.00	-63	859	-7.33%
2021/03/03	1	1020.00	7	1000.29	1025.00	-6	850	-0.71%
2021/03/02	2	995.00	41	998.90	985.00	-39	850	-4.59%
2021/02/26	5	970.00	27	973.26	970.00	-22	844	-2.60%
2021/02/25	8	1021.88	57	1016.90	1025.00	-49	841	-5.82%
2021/02/24	8.1	1004.93	24	997.58	977.00	-15.9	841	-1.89%
2021/02/23	8	1038.13	2	1040.00	1035.00	6	831	0.72%
2021/02/22	5	1059.00	42	1062.86	1055.00	-37	830	-4.46%
2021/02/19	27	1025.37	23	1000.22	1020.00	4	836	0.48%
2021/02/18	18.5	1050.41	26	1055.19	1050.00	-7.5	831	-0.90%
2021/02/17	29	1041.51	64	1040.55	1035.00	-35	833	-4.20%
2021/02/05	2	1040.00	1	1020.00	1040.00	1	819	0.12%
2021/02/04	3.7	1044.05	0	0.00	1040.00	3.7	828	0.44%
2021/02/03	4	1037.50	15	1042.00	1035.00	-11	835	-1.32%
2021/02/02	7	1031.43	11	1036.36	1050.00	-4	852	-0.47%
2021/02/01	39	1009.56	10	996.40	1000.00	29	847	3.42%
2021/01/29	28	1033.57	72	1040.97	1000.00	-44	842	-5.22%
2021/01/28	87	1096.32	91	1119.23	1085.00	-4	821	-0.49%
2021/01/27	5.5	1177.27	8	1176.88	1180.00	-2.5	814	-0.31%
2021/01/26	3	1160.00	3	1168.33	1155.00	0	822	0.00%
2021/01/25	44	1150.91	8	1140.63	1145.00	36	835	4.31%
2021/01/22	126	1141.15	54.5	1142.98	1145.00	71.5	898	7.96%	大買/
2021/01/21	95	1141.63	12	1137.92	1135.00	83	897	9.25%
2021/01/20	83.6	1134.76	25	1135.80	1130.00	58.6	895	6.54%
2021/01/19	54	1131.20	16	1132.50	1130.00	38	890	4.27%
2021/01/18	10	1109.00	1	1120.00	1120.00	9	889	1.01%
2021/01/15	10	1156.50	6	1158.33	1135.00	4	880	0.45%
2021/01/14	17	1108.24	2	1100.00	1100.00	15	868	1.73%
2021/01/13	11.7	1085.63	16	1079.06	1075.00	-4.3	876	-0.49%
2021/01/12	47	1079.57	31	1072.90	1095.00	16	882	1.81%
2021/01/11	5	1030.00	9	1031.67	1025.00	-4	873	-0.46%
2021/01/08	16	1032.81	0	0.00	1035.00	16	871	1.84%
2021/01/07	58	1013.09	3	1028.33	1035.00	55	872	6.30%
2021/01/06	11	939.09	8	943.88	945.00	3	862	0.35%
2021/01/05	7	923.14	9	922.22	923.00	-2	874	-0.23%
2021/01/04	0	0.00	5	903.20	914.00	-5	870	-0.57%
2020/12/31	21	901.05	2	895.00	900.00	19	864	2.20%
2020/12/30	8	882.00	4	888.25	895.00	4	867	0.46%
2020/12/29	10	896.20	2	899.00	895.00	8	870	0.92%
2020/12/28	1	883.00	2	877.50	883.00	-1	882	-0.11%
2020/12/25	0	0.00	1	882.00	874.00	-1	901	-0.11%
2020/12/24	44	881.25	0	0.00	878.00	44	914	4.81%
2020/12/23	8	880.63	17	883.59	883.00	-9	920	-0.98%
2020/12/22	5	868.20	2	862.00	862.00	3	927	0.32%
2020/12/21	6.8	873.63	1	866.00	868.00	5.8	934	0.63%
2020/12/18	17.7	889.87	21	892.57	895.00	-3.3	934	-0.35%
2020/12/17	32	880.94	7	893.14	880.00	25	935	2.67%
2020/12/16	8.5	890.13	11.5	895.58	897.00	-3	927	-0.32%
2020/12/15	6	855.67	1	856.00	856.00	5	934	0.54%
2020/12/14	7	880.71	9	876.89	873.00	-2	937	-0.21%
2020/12/11	11	899.55	3	892.67	891.00	8	949	0.84%
2020/12/10	19	894.63	6	897.50	895.00	13	947	1.37%
2020/12/09	13	890.69	8	902.75	912.00	5	953	0.52%
2020/12/08	30	878.43	8	875.50	880.00	22	953	2.31%
2020/12/07	6	841.00	12	847.33	846.00	-6	946	-0.63%
2020/12/04	25	841.16	6	837.83	840.00	19	956	1.99%
2020/12/03	11.7	839.13	96	836.68	839.00	-84.3	947	-8.89%
2020/12/02	5	818.00	43	823.36	818.00	-38	945	-4.02%
2020/12/01	3	846.00	3	843.33	850.00	0	951	0.00%
2020/11/30	62	830.52	72	828.25	830.00	-10	951	-1.05%
2020/11/27	2.3	819.42	40	816.95	819.00	-37.7	944	-3.99%
2020/11/26	7	812.29	5	814.40	819.00	2	948	0.21%
2020/11/25	4	823.94	7	804.14	806.00	-3	967	-0.31%
2020/11/24	2	803.00	45	803.96	814.00	-43	976	-4.40%
2020/11/23	8.4	805.46	35	808.19	806.00	-26.6	980	-2.72%
2020/11/20	11	821.09	2.6	821.92	824.00	8.4	975	0.86%
2020/11/19	10.5	809.23	79	810.99	808.00	-68.5	987	-6.93%
2020/11/18	8	819.63	19	815.05	821.00	-11	1,010	-1.09%
2020/11/17	22	807.00	19	805.89	809.00	3	1,007	0.30%
2020/11/16	24	795.71	4	796.25	797.00	20	1,019	1.96%
2020/11/13	6	797.17	25	797.76	807.00	-19	1,020	-1.86%
2020/11/12	31	833.42	35	810.51	806.00	-4	1,025	-0.39%
2020/11/11	6	813.83	0	0.00	827.00	6	1,013	0.59%
2020/11/10	11	800.45	17	807.29	796.00	-6	1,004	-0.60%
2020/11/09	4	773.00	25	771.80	780.00	-21	988	-2.12%
2020/11/06	76.6	751.22	2	738.50	750.00	74.6	987	7.55%
2020/11/05	14	742.64	7	737.14	740.00	7	990	0.71%
2020/11/04	1	720.00	63	721.76	726.00	-62	991	-6.25%
2020/11/03	13	726.46	37	729.76	727.00	-24	1,002	-2.39%
2020/11/02	17	749.18	165	735.97	732.00	-148	1,003	-14.76%	大賣/鉅額交易
2020/10/30	54	757.44	23	760.96	768.00	31	1,002	3.09%
2020/10/29	2	699.00	1	699.00	699.00	1	951	0.11%
2020/10/28	9	714.67	5	710.80	715.00	4	965	0.41%
2020/10/27	0	0.00	7	704.43	705.00	-7	993	-0.70%
2020/10/26	1	705.00	112	708.74	705.00	-111	1,040	-10.67%	大賣/鉅額交易
2020/10/23	0	0.00	78	710.03	708.00	-78	1,136	-6.86%
2020/10/22	1	720.00	3	716.67	720.00	-2	1,153	-0.17%
2020/10/21	3	703.33	16	713.44	714.00	-13	1,160	-1.12%
2020/10/20	8	688.63	2	678.00	693.00	6	1,167	0.51%
2020/10/19	25	659.80	6	663.00	659.00	19	1,182	1.61%
2020/10/16	23	675.00	10	669.90	670.00	13	1,205	1.08%
2020/10/15	32	679.44	0	0.00	679.00	32	1,213	2.64%
2020/10/14	1	667.00	14	666.93	667.00	-13	1,209	-1.07%
2020/10/13	49	672.73	2	675.00	675.00	47	1,212	3.88%
2020/10/12	4	651.00	22	654.23	651.00	-18	1,220	-1.47%
2020/10/08	1	648.00	0	0.00	648.00	1	1,264	0.08%
2020/10/07	8	649.00	20	648.65	648.00	-12	1,266	-0.95%
2020/10/06	5	656.60	1	661.00	661.00	4	1,272	0.31%
2020/10/05	13	646.62	24	648.42	643.00	-11	1,281	-0.86%
2020/09/30	19	637.26	11	634.64	651.00	8	1,290	0.62%
2020/09/29	13	625.92	0	0.00	612.00	13	1,295	1.00%
2020/09/28	14.5	629.14	0	0.00	636.00	14.5	1,345	1.08%
2020/09/24	1	635.00	0	0.00	635.00	1	1,403	0.07%
2020/09/23	12	659.83	0	0.00	658.00	12	1,403	0.85%
2020/09/22	6	664.67	1	651.00	651.00	5	1,403	0.36%
2020/09/21	0	0.00	1	672.00	669.00	-1	1,402	-0.07%
2020/09/18	116	684.59	248	683.78	684.00	-132	1,406	-9.39%	大買/大賣/鉅額交易
2020/09/17	94	678.97	16	677.44	677.00	78	1,387	5.62%
2020/09/16	23	688.13	0	0.00	699.00	23	1,383	1.66%
2020/09/15	4	670.50	22	670.14	670.00	-18	1,387	-1.30%
2020/09/14	8	667.00	13	667.38	667.00	-5	1,401	-0.36%
2020/09/11	1	667.00	3	679.33	687.00	-2	1,403	-0.14%
2020/09/10	3	668.00	0	668.00	667.00	3	1,413	0.21%
2020/09/09	14	645.50	32	657.00	665.00	-18	1,426	-1.26%
2020/09/08	2	660.50	12.8	659.36	665.00	-10.8	1,438	-0.75%
2020/09/07	0	0.00	9	665.33	660.00	-9	1,445	-0.62%
2020/09/04	1	662.00	1	673.00	673.00	0	1,458	0.00%
2020/09/03	0	0.00	52	674.37	676.00	-52	1,469	-3.54%
2020/09/02	16.7	695.54	4	692.00	694.00	12.7	1,503	0.84%
2020/09/01	1	664.00	0	0.00	687.00	1	1,506	0.07%
2020/08/31	29.3	651.06	5.2	662.83	651.00	24.1	1,531	1.57%
2020/08/28	3	695.00	6	695.67	697.00	-3	1,523	-0.20%
2020/08/27	12	682.83	6	681.50	683.00	6	1,530	0.39%
2020/08/26	1	672.15	4	675.50	672.00	-3	1,547	-0.19%
2020/08/25	1	685.00	25	689.32	678.00	-24	1,577	-1.52%
2020/08/24	4.5	668.32	0	0.00	673.00	4.5	1,628	0.28%
2020/08/21	1	651.00	1	651.00	651.00	0	1,631	0.00%
2020/08/20	11	646.82	26	644.62	634.00	-15	1,657	-0.91%
2020/08/19	6	666.50	11	665.00	662.00	-5	1,660	-0.30%
2020/08/18	2	670.00	16	667.75	669.00	-14	1,660	-0.84%
2020/08/17	1.1	650.78	9	654.22	651.00	-7.9	1,649	-0.48%
2020/08/14	7	666.57	0	0.00	667.00	7	1,652	0.42%
2020/08/13	2	661.50	14	659.64	659.00	-12	1,659	-0.72%
2020/08/12	2	666.06	2	665.50	673.00	0	1,658	0.00%
2020/08/11	13	666.54	13	664.00	665.00	0	1,656	0.00%
2020/08/07	4	666.00	5.5	665.40	664.00	-1.5	1,661	-0.09%
2020/08/06	2.3	652.33	0	0.00	652.00	2.3	1,654	0.14%
2020/08/05	6	644.17	0	0.00	645.00	6	1,647	0.36%
2020/08/04	53.1	632.82	0	0.00	642.00	53.1	1,631	3.25%
2020/08/03	23	612.30	8	610.38	610.00	15	1,627	0.92%
2020/07/31	0	0.00	22	600.91	614.00	-22	1,617	-1.36%
2020/07/30	61	624.51	10	627.60	631.00	51	1,605	3.18%
2020/07/29	14	594.93	11	588.27	585.00	3	1,573	0.19%
2020/07/28	6	561.33	8.2	564.98	565.00	-2.2	1,510	-0.15%
2020/07/27	2	563.50	0	0.00	561.00	2	1,549	0.13%
2020/07/24	5	559.00	25	587.00	559.00	-20	1,558	-1.28%
2020/07/23	1	605.00	2	599.00	606.00	-1	1,546	-0.06%
2020/07/22	36	586.22	291	587.30	590.00	-255	1,536	-16.59%	大賣/鉅額交易
2020/07/21	46	571.07	5	570.00	570.00	41	1,514	2.71%
2020/07/20	33	576.67	0	0.00	574.00	33	1,518	2.17%
2020/07/17	2	576.50	2	577.00	576.00	0	1,518	0.00%
2020/07/16	5	582.20	1	588.00	582.00	4	1,537	0.26%
2020/07/15	140	577.59	0	0.00	579.00	140	1,531	9.14%	大買/鉅額交易
2020/07/14	8	538.01	0	0.00	538.00	8	1,520	0.53%
2020/07/13	21	540.67	0	0.00	538.00	21	1,529	1.37%
2020/07/10	8	526.75	8	526.00	523.00	0	1,539	0.00%
2020/07/09	9	542.11	118	540.46	539.00	-109	1,551	-7.02%	大賣/鉅額交易
2020/07/08	7	539.29	116	540.55	540.00	-109	1,553	-7.02%	大賣/鉅額交易
2020/07/07	16	543.00	4.2	545.37	543.00	11.8	1,579	0.75%
2020/07/06	3.3	521.06	2	534.00	520.00	1.3	1,554	0.08%
2020/07/03	5	509.20	8	511.13	508.00	-3	1,539	-0.19%
2020/07/02	4	508.25	0	0.00	510.00	4	1,570	0.25%
2020/07/01	9	520.00	0	0.00	518.00	9	1,600	0.56%
2020/06/30	2	516.00	3	517.01	516.00	-1	1,620	-0.06%
2020/06/29	48.3	517.72	3	518.00	518.00	45.3	1,635	2.77%
2020/06/23	7	518.71	82	518.40	516.00	-75	1,687	-4.45%
2020/06/22	14.2	517.50	7	522.71	517.00	7.2	1,726	0.41%
2020/06/19	103.9	513.24	37	516.51	513.00	66.9	1,728	3.87%	大買/
2020/06/18	1.2	522.36	21	517.90	519.00	-19.8	1,725	-1.15%
2020/06/17	7	526.00	25	525.00	525.00	-18	1,730	-1.04%
2020/06/15	53	507.14	24	505.15	503.00	29	1,754	1.65%
2020/06/12	3	489.50	5	492.00	496.00	-2	1,770	-0.11%
2020/06/11	18	499.14	30	505.40	499.00	-12	1,797	-0.67%
2020/06/10	9	521.56	26	515.04	520.00	-17	1,816	-0.94%
2020/06/09	7	507.00	4	519.00	519.00	3	1,823	0.16%
2020/06/08	12	498.21	0	0.00	497.00	12	1,795	0.67%
2020/06/05	125	497.94	13	500.01	493.00	112	1,800	6.22%	大買/鉅額交易
2020/06/04	6	515.17	56	515.93	515.00	-50	1,791	-2.79%
2020/06/03	17	508.18	45	507.22	509.00	-28	1,797	-1.56%
2020/06/02	54	499.90	19	500.92	497.00	35	1,787	1.96%
2020/06/01	51.1	502.53	67	507.01	501.00	-15.9	1,773	-0.90%
2020/05/29	18	516.06	435	529.09	515.00	-417	1,746	-23.88%	大賣/鉅額交易
2020/05/28	11.6	569.03	48	583.02	572.00	-36.4	1,699	-2.14%
2020/05/27	9	577.44	5	579.60	582.00	4	1,685	0.24%
2020/05/26	0	0.00	15	559.67	553.00	-15	1,664	-0.90%
2020/05/25	1	547.00	6	545.17	556.00	-5	1,661	-0.30%
2020/05/22	0	0.00	1	549.00	543.00	-1	1,671	-0.06%
2020/05/21	34	554.97	9	555.00	555.00	25	1,690	1.48%
2020/05/20	3	547.33	2	547.00	547.00	1	1,692	0.06%
2020/05/19	9	543.00	2	542.50	541.00	7	1,697	0.41%
2020/05/18	7	539.71	2	538.00	538.00	5	1,708	0.29%
2020/05/15	2.6	555.94	17.8	540.80	555.00	-15.1	1,727	-0.88%
2020/05/14	27	531.30	0	0.00	523.00	27	1,727	1.56%
2020/05/13	4	559.00	0	0.00	553.00	4	1,722	0.23%
2020/05/12	7	556.86	1	558.00	552.00	6	1,722	0.35%
2020/05/08	15	564.80	0	0.00	561.00	15	1,741	0.86%
2020/05/07	0	0.00	30	559.47	558.00	-30	1,750	-1.71%
2020/05/06	4	556.25	8	554.25	559.00	-4	1,765	-0.23%
2020/05/05	73	552.15	19	552.74	551.00	54	1,796	3.01%
2020/05/04	38	541.58	4	548.00	552.00	34	1,804	1.88%
2020/04/30	347.2	565.01	6	570.00	579.00	341.2	1,790	19.06%	大買/鉅額交易
2020/04/29	386	530.53	0	0.00	538.00	386	1,751	22.04%	大買/鉅額交易
2020/04/28	114	513.93	1	520.00	514.00	113	1,758	6.43%	大買/鉅額交易
2020/04/27	97.8	513.49	2	517.00	517.00	95.8	1,781	5.38%
2020/04/24	9	496.00	13	498.15	496.00	-4	1,788	-0.22%
2020/04/23	60	502.58	8	498.25	496.00	52	1,800	2.89%
2020/04/22	50	494.15	20	494.00	495.00	30	1,796	1.67%
2020/04/21	24	496.21	17	508.35	493.50	7	1,808	0.39%
2020/04/20	1	514.00	10	509.90	509.00	-9	1,795	-0.50%
2020/04/17	0	0.00	10	497.50	497.00	-10	1,803	-0.55%
2020/04/16	41	479.83	66	481.05	481.00	-25	1,842	-1.36%
2020/04/15	7	479.00	141	477.45	483.00	-134	1,858	-7.21%	大賣/鉅額交易
2020/04/14	8	475.38	281	470.70	482.00	-273	1,857	-14.70%	大賣/鉅額交易
2020/04/13	0	0.00	11	461.68	462.50	-11	1,835	-0.60%
2020/04/10	10	466.60	98	463.55	472.00	-88	1,820	-4.83%
2020/04/09	30	449.00	20	458.33	449.00	10	1,788	0.56%
2020/04/08	106	480.52	5	472.00	470.50	101	1,761	5.73%	大買/鉅額交易
2020/04/07	52	489.02	1	495.50	478.00	51	1,745	2.92%
2020/04/06	205	463.64	8	477.06	482.00	197	1,717	11.47%	大買/鉅額交易
2020/04/01	14	440.25	2	440.00	440.00	12	1,679	0.71%
2020/03/31	7	455.57	30.3	451.02	451.00	-23.3	1,659	-1.41%
2020/03/30	20	428.48	25	447.28	455.50	-5	1,634	-0.31%
2020/03/27	1	470.00	80	446.90	443.00	-79	1,603	-4.93%
2020/03/26	1	435.50	40	444.86	453.50	-39	1,571	-2.48%
2020/03/25	39	407.54	16	409.53	412.50	23	1,539	1.49%
2020/03/24	19	378.08	8	377.88	382.00	11	1,538	0.72%
2020/03/23	9	353.50	28.6	355.55	354.50	-19.6	1,532	-1.28%
2020/03/20	3	360.00	133.2	359.20	360.00	-130.2	1,525	-8.54%	大賣/鉅額交易
2020/03/19	20	334.68	1	358.00	330.50	19	1,510	1.26%
2020/03/18	2	365.00	20	369.30	365.00	-18	1,482	-1.21%
2020/03/17	5	371.00	25.1	374.30	370.00	-20.1	1,453	-1.38%
2020/03/16	3	423.83	60	406.85	399.50	-57	1,412	-4.03%
2020/03/13	0	0.00	27	391.61	404.00	-27	1,380	-1.96%
2020/03/12	5	430.80	96	440.05	429.00	-91	1,351	-6.73%
2020/03/11	4	476.25	17.5	478.44	473.00	-13.5	1,349	-1.00%
2020/03/10	0	0.00	26	477.73	492.00	-26	1,338	-1.94%
2020/03/09	1	470.50	32	466.23	463.50	-31	1,332	-2.33%
2020/03/06	116	483.50	14	483.46	483.00	102	1,319	7.73%	大買/鉅額交易
2020/03/05	34	490.90	12	497.63	491.00	22	1,311	1.68%
2020/03/04	29	486.74	6	493.25	487.00	23	1,299	1.77%
2020/03/03	1	492.50	42	499.08	492.50	-41	1,318	-3.11%
2020/03/02	48	486.52	9	481.33	489.50	39	1,308	2.98%
2020/02/27	179	484.26	17	486.62	481.50	162	1,317	12.29%	大買/鉅額交易
2020/02/26	38	496.72	97	497.78	496.00	-59	1,317	-4.48%
2020/02/25	12	503.33	7	506.71	505.00	5	1,315	0.38%
2020/02/24	45	504.50	93	509.52	505.00	-48	1,321	-3.63%
2020/02/21	4	524.00	7	527.71	523.00	-3	1,307	-0.23%
2020/02/20	158	536.85	2	533.50	530.00	156	1,306	11.94%	大買/鉅額交易
2020/02/19	43	533.05	9	538.67	532.00	34	1,295	2.62%
2020/02/18	75.4	543.80	13	537.31	544.00	62.4	1,279	4.88%
2020/02/17	0	0.00	5	519.20	530.00	-5	1,258	-0.40%
2020/02/14	0	0.00	2	522.00	523.00	-2	1,243	-0.16%
2020/02/13	0	0.00	14	520.93	519.00	-14	1,242	-1.13%
2020/02/12	14	517.79	19	515.79	520.00	-5	1,251	-0.40%
2020/02/11	23	512.74	0	0.00	514.00	23	1,255	1.83%
2020/02/10	11	490.95	11	501.64	489.50	0	1,239	0.00%
2020/02/07	14	516.21	12	521.67	512.00	2	1,225	0.16%
2020/02/06	40	507.26	6	515.00	520.00	34	1,216	2.79%
2020/02/05	14	495.39	50	490.43	484.50	-36	1,205	-2.99%
2020/02/04	15	499.27	6.9	494.29	500.00	8.1	1,248	0.65%
2020/02/03	23	471.26	6	475.67	479.00	17	1,230	1.38%
2020/01/31	40	466.49	73.3	467.96	469.00	-33.3	1,215	-2.74%
2020/01/30	8	482.50	119.2	486.52	478.50	-111.2	1,205	-9.22%	大賣/鉅額交易
2020/01/20	27	523.11	1.3	520.00	520.00	25.7	1,186	2.17%
2020/01/17	2.3	508.57	7	510.43	507.00	-4.7	1,169	-0.40%
2020/01/15	1	518.00	2	514.50	511.00	-1	1,171	-0.09%
2020/01/14	5	513.20	4	515.00	514.00	1	1,168	0.09%
2020/01/13	27	516.89	19	512.95	511.00	8	1,173	0.68%
2020/01/10	8	508.19	12.5	520.84	527.00	-4.5	1,153	-0.39%
2020/01/09	35	478.39	1	479.00	479.50	34	1,090	3.12%
2020/01/08	96	432.63	3	432.17	436.00	93	1,100	8.45%
2020/01/07	0	0.00	7	447.57	445.00	-7	1,144	-0.61%
2020/01/06	0	0.00	3	451.33	452.00	-3	1,192	-0.25%
2020/01/03	2	450.00	0	0.00	450.00	2	1,204	0.17%
2019/12/31	16.2	459.56	8	465.00	466.50	8.2	1,218	0.67%
2019/12/30	24	448.44	10	447.00	447.00	14	1,200	1.17%
2019/12/27	33	440.27	0	0.00	441.50	33	1,205	2.74%
2019/12/26	2	437.25	14	435.93	435.00	-12	1,214	-0.99%
2019/12/25	3	436.67	1	437.50	436.00	2	1,227	0.16%
2019/12/24	0	0.00	5	438.40	438.00	-5	1,245	-0.40%
2019/12/23	0	0.00	4	442.00	442.00	-4	1,262	-0.32%
2019/12/20	44	433.00	0	0.00	433.00	44	1,270	3.46%
2019/12/19	0	0.00	10	447.25	441.50	-10	1,284	-0.78%
2019/12/18	2	444.25	4	444.13	443.00	-2	1,306	-0.15%
2019/12/17	11	439.45	6	437.92	439.50	5	1,314	0.38%
2019/12/16	17	439.50	6	438.92	439.00	11	1,335	0.82%
2019/12/13	20	448.33	1	449.00	449.00	19	1,339	1.42%
2019/12/12	12	442.75	0	0.00	441.50	12	1,367	0.88%
2019/12/11	2	436.50	0	0.00	436.00	2	1,378	0.15%
2019/12/10	0	0.00	3	437.50	437.50	-3	1,441	-0.21%
2019/12/09	0	0.00	1	443.50	443.50	-1	1,588	-0.06%
2019/12/06	61	449.73	0	0.00	451.50	61	1,641	3.72%
2019/12/05	0	0.00	4	441.13	441.50	-4	1,648	-0.24%
2019/12/04	3	428.50	82	436.13	428.50	-79	1,654	-4.77%
2019/12/03	60	450.20	13	457.77	458.00	47	1,668	2.82%
2019/12/02	4	443.00	33	440.11	444.00	-29	1,672	-1.73%
2019/11/29	43.2	443.12	0	0.00	441.00	43.2	1,682	2.57%
2019/11/28	85	450.92	191	450.30	450.00	-106	1,685	-6.29%	大賣/鉅額交易
2019/11/27	41	445.38	1	446.50	443.00	40	1,684	2.37%
2019/11/26	127	444.68	130	445.58	446.00	-3	1,688	-0.18%	大買/大賣/
2019/11/25	91	429.60	12.2	428.43	438.50	78.8	1,669	4.72%
2019/11/22	11	414.05	41	416.40	414.00	-30	1,680	-1.79%
2019/11/21	10	418.60	5	419.70	419.50	5	1,711	0.29%
2019/11/20	4	431.75	6	435.50	434.00	-2	1,697	-0.12%
2019/11/19	17	442.09	9	444.00	444.50	8	1,705	0.47%
2019/11/18	4	439.63	12	436.50	436.50	-8	1,705	-0.47%
2019/11/15	5	445.90	5	445.80	448.00	0	1,736	0.00%
2019/11/14	0	0.00	5.6	442.94	445.00	-5.6	1,746	-0.32%
2019/11/13	2	437.25	1	437.00	437.50	1	1,761	0.06%
2019/11/12	1	447.00	3	447.67	447.00	-2	1,788	-0.11%
2019/11/11	7	444.71	0	0.00	444.50	7	1,829	0.38%
2019/11/07	112.1	439.51	3	441.67	444.00	109.1	1,811	6.03%	大買/鉅額交易
2019/11/06	56	435.29	0	0.00	437.00	56	1,831	3.06%
2019/11/05	0	0.00	1	440.00	440.00	-1	1,849	-0.05%
2019/11/04	2	428.50	29	436.19	428.50	-27	1,899	-1.42%
2019/11/01	10	439.55	5	426.90	444.00	5	1,897	0.26%
2019/10/31	25	418.22	4	416.88	417.50	21	1,865	1.13%
2019/10/30	5	416.00	1	416.00	416.00	4	1,875	0.21%
2019/10/29	41	427.43	24	420.08	416.00	17	1,895	0.90%
2019/10/28	107	422.19	7	421.21	423.00	100	1,890	5.29%	大買/
2019/10/25	9	414.28	1	418.50	416.50	8	1,891	0.42%
2019/10/24	3	411.17	1	409.50	409.50	2	1,923	0.10%
2019/10/23	7	405.14	15	409.80	410.00	-8	1,931	-0.41%
2019/10/22	8	408.56	2	409.00	409.00	6	1,968	0.30%
2019/10/21	11	410.00	3	411.33	410.00	8	1,973	0.41%
2019/10/18	9	426.28	5	425.90	426.50	4	1,962	0.20%
2019/10/17	2	423.50	4	421.63	421.00	-2	1,969	-0.10%
2019/10/16	148	427.18	1	426.50	428.50	147	1,963	7.49%	大買/鉅額交易
2019/10/15	6	418.58	160	418.38	420.50	-154	1,936	-7.95%	大賣/鉅額交易
2019/10/14	23	410.07	7	407.43	414.50	16	1,898	0.84%
2019/10/09	3	374.17	11	376.64	377.00	-8	1,868	-0.43%
2019/10/08	6	370.75	5	382.00	370.00	1	1,886	0.05%
2019/10/07	9	369.56	2	368.75	375.00	7	1,873	0.37%
2019/10/04	12	375.63	0	0.00	371.50	12	1,872	0.64%
2019/10/03	32	370.19	0	0.00	371.50	32	1,874	1.71%
2019/10/02	13	370.38	72	369.81	370.00	-59	1,882	-3.13%
2019/10/01	60	371.56	4	374.50	374.50	56	1,886	2.97%
2019/09/27	4	370.38	8	369.50	369.50	-4	1,890	-0.21%
2019/09/25	40	380.39	38	380.37	382.50	2	1,927	0.10%
2019/09/24	321.8	386.18	30	386.17	386.50	291.8	1,970	14.81%	大買/鉅額交易
2019/09/23	55	383.16	1	378.00	383.00	54	1,968	2.74%
2019/09/20	5	365.40	89	365.55	365.50	-84	1,959	-4.29%
2019/09/19	4	367.13	2	370.25	365.00	2	1,963	0.10%
2019/09/18	3	371.67	7	371.79	372.00	-4	1,963	-0.20%
2019/09/17	6	371.75	54.5	370.28	371.00	-48.5	2,001	-2.42%
2019/09/16	9	367.39	45	367.99	369.00	-36	1,991	-1.81%
2019/09/12	42	365.35	66	364.94	368.50	-24	2,034	-1.18%
2019/09/11	301	373.33	5	367.90	372.00	296	2,042	14.49%	大買/鉅額交易
2019/09/10	52	340.25	7	339.43	340.00	45	1,910	2.36%
2019/09/09	3	325.67	89	322.65	325.50	-86	1,877	-4.58%
2019/09/06	7	329.43	58	329.67	330.00	-51	1,885	-2.70%
2019/09/05	78	326.92	105.3	325.88	329.00	-27.3	1,892	-1.44%	大賣/
2019/09/04	13	316.69	51.2	319.78	315.00	-38.2	1,875	-2.03%
2019/09/03	12	318.88	10	321.05	317.00	2	1,876	0.10%
2019/09/02	14	327.86	2	328.75	327.50	12	1,877	0.64%
2019/08/30	47	325.73	11	325.41	323.50	36	1,894	1.90%
2019/08/29	8	318.75	59.5	318.71	318.50	-51.5	1,933	-2.66%
2019/08/28	2	319.50	46.5	318.02	319.50	-44.5	1,966	-2.26%
2019/08/27	10	316.85	50.5	314.05	317.00	-40.5	1,975	-2.05%
2019/08/26	9	309.06	16	313.69	308.00	-7	1,968	-0.36%
2019/08/23	7	336.43	45	335.12	332.50	-38	1,944	-1.95%
2019/08/22	34	336.51	23	334.63	333.50	11	1,943	0.57%
2019/08/21	1	336.00	7	336.29	337.00	-6	1,955	-0.31%
2019/08/20	43	336.20	28	333.27	332.00	15	1,967	0.76%
2019/08/19	7	326.50	5	326.30	325.00	2	1,957	0.10%
2019/08/16	2	327.75	15	326.97	329.00	-13	1,978	-0.66%
2019/08/15	8	324.25	42	323.38	326.00	-34	1,978	-1.72%
2019/08/14	47	318.33	106	317.60	322.50	-59	1,976	-2.99%	大賣/
2019/08/13	14	301.82	47.3	302.36	300.50	-33.3	1,954	-1.71%
2019/08/12	14	305.18	26	305.10	308.00	-12	1,964	-0.61%
2019/08/08	70	302.33	7	300.57	300.50	63	1,978	3.18%
2019/08/07	13	300.38	75	297.52	302.00	-62	1,970	-3.15%
2019/08/06	46	287.34	5	285.40	294.00	41	1,992	2.06%
2019/08/05	1	300.00	57	302.18	300.00	-56	1,957	-2.86%
2019/08/02	6	311.58	132	311.11	309.50	-126	1,938	-6.50%	大賣/鉅額交易
2019/08/01	7	326.57	7	326.71	327.50	0	1,932	0.00%
2019/07/31	6	325.17	123	323.75	323.50	-117	1,935	-6.04%	大賣/鉅額交易
2019/07/30	1	333.00	24	335.42	333.00	-23	1,937	-1.19%
2019/07/29	1	339.00	12	339.17	338.00	-11	1,974	-0.56%
2019/07/26	2	342.00	16	346.19	342.00	-14	1,975	-0.71%
2019/07/25	32	346.88	294	343.45	341.50	-262	1,965	-13.33%	大賣/鉅額交易
2019/07/24	124	350.23	13	347.69	347.00	111	1,978	5.61%	大買/鉅額交易
2019/07/23	190	341.18	3	340.67	339.00	187	1,958	9.55%	大買/鉅額交易
2019/07/22	6	336.50	11	336.86	336.50	-5	1,956	-0.26%
2019/07/19	31	333.61	3	336.00	333.50	28	1,971	1.42%
2019/07/18	8.7	332.76	84	331.50	330.00	-75.3	1,984	-3.79%
2019/07/17	11	335.36	7	335.00	336.00	4	2,011	0.20%
2019/07/16	30	342.62	93	342.55	337.00	-63	2,001	-3.15%
2019/07/15	10	342.85	3	343.50	343.00	7	1,980	0.35%
2019/07/12	25	335.54	2	338.00	336.50	23	1,961	1.17%
2019/07/11	18	342.83	2	342.75	339.00	16	1,931	0.83%
2019/07/10	2	343.25	4	342.63	342.50	-2	1,938	-0.10%
2019/07/09	10	344.60	152	344.27	343.50	-142	1,945	-7.30%	大賣/鉅額交易
2019/07/08	118	351.78	11	350.27	350.50	107	1,943	5.51%	大買/鉅額交易
2019/07/05	1	356.50	46	353.02	355.50	-45	1,934	-2.33%
2019/07/04	4	356.38	48	355.66	354.00	-44	1,932	-2.28%
2019/07/03	7	353.93	43	356.31	355.00	-36	1,932	-1.86%
2019/07/02	0	0.00	6	373.50	371.50	-6	1,926	-0.31%
2019/07/01	12	374.63	15	368.20	375.00	-3	1,905	-0.16%
2019/06/28	11.3	345.88	16	347.06	348.00	-4.7	1,896	-0.25%
2019/06/27	126	333.70	10	336.35	333.00	116	1,909	6.08%	大買/鉅額交易
2019/06/26	127	329.15	10	330.45	328.50	117	1,882	6.21%	大買/鉅額交易
2019/06/25	5	323.80	2	326.25	319.00	3	1,869	0.16%
2019/06/24	31	328.19	17	335.50	326.00	14	1,875	0.75%
2019/06/21	23	352.22	17	351.26	353.00	6	1,823	0.33%
2019/06/20	75	349.14	23	347.74	350.00	52	1,793	2.90%
2019/06/19	4	328.50	1	334.00	334.00	3	1,737	0.17%
2019/06/18	138	306.06	11	307.41	304.00	127	1,663	7.64%	大買/鉅額交易
2019/06/17	19	308.58	23	307.74	311.00	-4	1,649	-0.24%
2019/06/14	15	304.50	4	309.88	302.50	11	1,628	0.68%
2019/06/13	0	0.00	7	310.21	309.50	-7	1,605	-0.44%
2019/06/12	38	319.86	5	316.70	316.50	33	1,598	2.06%
2019/06/11	44	321.75	10	321.60	323.50	34	1,583	2.15%
2019/06/10	18	315.72	5	315.60	318.00	13	1,573	0.83%
2019/06/06	160	306.58	9	309.44	306.00	151	1,579	9.56%	大買/鉅額交易
2019/06/05	81	316.09	62	318.53	315.00	19	1,584	1.20%
2019/06/04	87	306.69	32	313.61	300.00	55	1,546	3.56%
2019/06/03	71	318.11	7	317.07	316.50	64	1,524	4.20%
2019/05/31	119	321.49	90	320.61	326.00	29	1,521	1.91%	大買/
2019/05/30	13	317.88	8	318.50	315.50	5	1,516	0.33%
2019/05/29	20	318.75	7	320.50	321.00	13	1,533	0.85%
2019/05/28	46	318.38	122	318.71	319.50	-76	1,544	-4.92%	大賣/
2019/05/27	20	319.03	19	319.68	320.00	1	1,568	0.06%
2019/05/24	10	316.60	6	318.00	315.00	4	1,560	0.26%
2019/05/23	56	316.46	10	318.65	319.50	46	1,551	2.97%
2019/05/22	12	334.58	15	335.77	331.50	-3	1,542	-0.19%
2019/05/21	121	327.95	27	333.67	335.50	94	1,533	6.13%	大買/
2019/05/20	40	320.25	113	323.06	317.00	-73	1,518	-4.81%	大賣/
2019/05/17	32	328.64	18	328.78	328.50	14	1,514	0.92%
2019/05/16	22	340.16	111	340.50	333.50	-89	1,523	-5.84%	大賣/
2019/05/15	48	352.22	46	350.45	349.50	2	1,541	0.13%
2019/05/14	46	344.99	112	342.52	345.00	-66	1,541	-4.28%	大賣/
2019/05/13	12	355.92	30	357.73	351.00	-18	1,535	-1.17%
2019/05/10	4	376.50	8	379.13	376.00	-4	1,575	-0.25%
2019/05/09	0	0.00	140	388.98	381.50	-140	1,593	-8.79%	大賣/鉅額交易
2019/05/08	5	399.70	26	397.10	397.00	-21	1,598	-1.31%
2019/05/07	10	396.70	139	399.04	397.50	-129	1,671	-7.72%	大賣/鉅額交易
2019/05/06	1	390.50	138.2	391.25	390.50	-137.2	1,668	-8.22%	大賣/鉅額交易
2019/05/03	44	414.07	89	414.37	419.00	-45	1,639	-2.74%
2019/05/02	44	413.58	108	414.44	412.00	-64	1,644	-3.89%	大賣/
2019/04/30	120	412.75	6	413.17	412.00	114	1,644	6.93%	大買/鉅額交易
2019/04/29	18.9	422.91	230	422.27	414.00	-211.1	1,645	-12.83%	大賣/鉅額交易
2019/04/26	16	434.69	24.4	436.88	437.00	-8.4	1,671	-0.50%
2019/04/25	107	433.75	4	429.63	437.00	103	1,726	5.97%	大買/鉅額交易
2019/04/24	7	423.79	18	424.25	419.50	-11	1,745	-0.63%
2019/04/23	37	413.19	35	423.07	427.00	2	1,758	0.11%
2019/04/22	15	405.33	2	406.75	401.00	13	1,749	0.74%
2019/04/19	43	404.47	9	405.89	406.00	34	1,805	1.88%
2019/04/18	66	403.28	10	398.70	398.00	56	1,859	3.01%
2019/04/17	63	406.96	4	408.38	404.50	59	1,900	3.10%
2019/04/16	35	409.49	4	408.00	400.50	31	1,914	1.62%
2019/04/15	117	416.11	2	420.25	421.00	115	1,909	6.02%	大買/鉅額交易
2019/04/12	73.3	405.37	39	406.87	406.00	34.3	1,914	1.79%
2019/04/11	59	416.21	1	431.00	411.00	58	1,925	3.01%
2019/04/10	67	426.91	7	426.86	428.00	60	1,920	3.12%
2019/04/09	113	418.34	166	418.53	420.00	-53	1,928	-2.75%	大買/大賣/
2019/04/08	90	433.14	215	440.56	427.00	-125	1,921	-6.51%	大賣/鉅額交易
2019/04/03	14	432.61	99	433.08	434.00	-85	1,910	-4.45%
2019/04/02	64	430.93	138	436.96	426.00	-74	1,904	-3.88%	大賣/
2019/04/01	101	423.26	102	421.59	422.00	-1	1,880	-0.05%	大買/大賣/
2019/03/29	14.5	398.64	28	398.89	399.00	-13.5	1,849	-0.73%
2019/03/28	5	405.40	31	405.68	405.00	-26	1,884	-1.38%
2019/03/27	133	404.87	30	405.03	410.00	103	1,916	5.38%	大買/鉅額交易
2019/03/26	7	387.00	8	386.88	387.00	-1	1,933	-0.05%
2019/03/25	5	382.70	8	383.06	382.50	-3	1,975	-0.15%
2019/03/22	181	386.67	13	382.81	393.00	168	1,996	8.41%	大買/鉅額交易
2019/03/21	29	374.95	3	377.00	377.00	26	2,015	1.29%
2019/03/20	26	376.60	17	371.56	370.00	9	2,061	0.44%
2019/03/19	23	377.37	5	377.70	378.50	18	2,104	0.86%
2019/03/18	10	377.60	19	377.21	375.00	-9	2,129	-0.42%
2019/03/15	39	374.41	6	378.00	377.50	33	2,180	1.51%
2019/03/14	26	368.69	4	369.50	367.50	22	2,217	0.99%
2019/03/13	16	367.91	4	366.88	367.00	12	2,264	0.53%
2019/03/12	23	366.46	7	367.36	364.00	16	2,295	0.70%
2019/03/11	82	359.28	14	359.29	358.00	68	2,355	2.89%
2019/03/08	11	374.00	89	374.90	371.50	-78	2,376	-3.28%
2019/03/07	15	397.33	41	394.80	395.00	-26	2,371	-1.10%
2019/03/06	2	395.25	25	400.42	402.00	-23	2,400	-0.96%
2019/03/05	5.2	392.50	38	391.49	392.50	-32.8	2,462	-1.33%
2019/03/04	1	398.50	81.9	393.69	398.50	-80.9	2,491	-3.25%
2019/02/27	26	382.17	31	383.61	383.00	-5	2,483	-0.20%
2019/02/26	57	395.88	35	382.06	380.50	22	2,490	0.88%
2019/02/25	37	378.50	15	378.00	378.00	22	2,486	0.88%
2019/02/22	13	377.23	20	377.18	377.00	-7	2,515	-0.28%
2019/02/21	58	378.41	12	377.54	381.00	46	2,541	1.81%
2019/02/20	18	377.81	8	375.44	375.00	10	2,569	0.39%
2019/02/19	4	375.88	21	375.62	374.00	-17	2,615	-0.65%
2019/02/18	151	375.66	24	373.27	373.50	127	2,686	4.73%	大買/鉅額交易
2019/02/15	63	368.86	3	369.00	366.00	60	2,711	2.21%
2019/02/14	10	364.05	50.4	365.22	362.00	-40.4	2,768	-1.46%
2019/02/13	8	384.63	62	381.66	386.00	-54	2,768	-1.95%
2019/02/12	53	383.22	77.1	383.47	384.00	-24.1	2,784	-0.87%
2019/02/11	80	377.05	20	385.00	384.50	60	2,780	2.16%
2019/01/30	27	354.13	52	352.81	352.00	-25	2,733	-0.91%
2019/01/29	7	362.57	11	364.18	361.00	-4	2,708	-0.15%
2019/01/28	11	378.59	29	377.36	380.00	-18	2,696	-0.67%
2019/01/25	12	345.38	4	344.75	348.00	8	2,651	0.30%
2019/01/24	3	342.83	73	341.22	339.50	-70	2,674	-2.62%
2019/01/23	4	340.75	69	342.52	340.50	-65	2,688	-2.42%
2019/01/22	2	346.00	63	349.89	350.00	-61	2,697	-2.26%
2019/01/21	5	356.90	15	355.70	348.50	-10	2,706	-0.37%
2019/01/18	24	362.23	26	361.52	362.00	-2	2,720	-0.07%
2019/01/17	58	350.95	33	351.00	353.00	25	2,689	0.93%
2019/01/16	54	341.92	13	340.62	344.00	41	2,650	1.55%
2019/01/15	99	340.01	4	339.13	340.50	95	2,631	3.61%
2019/01/14	22	326.32	32	325.47	323.00	-10	2,635	-0.38%
2019/01/11	219	331.97	7	331.07	340.00	212	2,633	8.05%	大買/鉅額交易
2019/01/10	38	325.75	99	324.34	315.00	-61	2,596	-2.35%
2019/01/09	75	308.15	13.6	314.15	321.00	61.4	2,562	2.40%
2019/01/08	8	294.25	70	294.25	292.00	-62	2,554	-2.43%
2019/01/07	10	303.80	18	302.92	304.50	-8	2,563	-0.31%
2019/01/04	5	286.40	2	287.25	287.50	3	2,593	0.12%
2019/01/03	8	292.75	35	292.26	292.00	-27	2,611	-1.03%
2019/01/02	24	300.90	7	301.93	300.00	17	2,633	0.65%
2018/12/28	23	301.67	47.7	303.00	300.50	-24.7	2,658	-0.93%
2018/12/27	11	307.36	9	306.50	310.00	2	2,687	0.07%
2018/12/26	11	298.50	55	306.85	295.50	-44	2,703	-1.63%
2018/12/25	3	304.67	9	303.06	305.00	-6	2,717	-0.22%
2018/12/24	3	304.00	37	303.19	310.00	-34	2,718	-1.25%
2018/12/21	45	301.48	643	301.48	300.00	-598	2,730	-21.90%	大賣/鉅額交易
2018/12/20	11	311.68	23	311.43	308.00	-12	2,731	-0.44%
2018/12/19	13	326.50	368	334.19	319.50	-355	2,734	-12.98%	大賣/鉅額交易
2018/12/18	8	349.44	25	348.84	350.50	-17	2,747	-0.62%
2018/12/17	26	344.60	86	347.93	340.50	-60	2,780	-2.16%
2018/12/14	269	346.33	218	344.81	349.00	51	2,811	1.81%	大買/大賣/
2018/12/13	441	342.51	22	348.91	353.00	419	2,812	14.90%	大買/鉅額交易
2018/12/12	695	333.80	465	333.75	330.50	230	2,830	8.13%	大買/大賣/鉅額交易
2018/12/11	304	329.60	90	327.76	335.00	214	2,844	7.52%	大買/鉅額交易
2018/12/10	423	326.34	21	325.36	330.00	402	2,842	14.14%	大買/鉅額交易
2018/12/07	62	324.49	95	330.44	319.00	-33	2,808	-1.17%
2018/12/06	14	333.14	71	334.39	331.50	-57	2,781	-2.05%
2018/12/05	108	339.22	214	341.46	335.50	-106	2,745	-3.86%	大買/大賣/鉅額交易
2018/12/04	87.1	367.86	250	356.99	356.00	-162.9	2,716	-6.00%	大賣/鉅額交易
2018/12/03	310	348.98	32	354.13	356.00	278	2,656	10.47%	大買/鉅額交易
2018/11/30	32	323.63	10	324.55	324.00	22	2,618	0.84%
2018/11/29	61	328.70	12	332.92	325.50	49	2,619	1.87%
2018/11/28	117	326.91	23	314.00	329.00	94	2,574	3.65%	大買/
2018/11/27	20.5	301.74	15	299.00	305.00	5.5	2,513	0.22%
2018/11/26	6	295.33	6	297.08	300.00	0	2,475	0.00%
2018/11/23	17	291.24	11	290.32	288.00	6	2,456	0.24%
2018/11/22	9	296.00	89	298.15	295.00	-80	2,445	-3.27%
2018/11/21	22	293.48	35	295.03	298.50	-13	2,430	-0.53%
2018/11/20	26	291.54	42	290.29	286.50	-16	2,396	-0.67%
2018/11/19	58	291.96	6	292.92	299.50	52	2,368	2.20%
2018/11/16	26	290.92	28.1	292.68	282.50	-2.1	2,332	-0.09%
2018/11/15	13	302.96	46	304.25	292.50	-33	2,287	-1.44%
2018/11/14	54	298.39	48	295.97	300.00	6	2,218	0.27%
2018/11/13	58	286.19	29	281.67	289.00	29	2,179	1.33%
2018/11/12	119	283.33	54	278.94	287.00	65	2,113	3.08%	大買/
2018/11/09	35	266.24	10	265.50	261.00	25	2,082	1.20%
2018/11/08	15	292.43	37	292.12	280.50	-22	2,056	-1.07%
2018/11/07	38	302.58	28	301.89	303.50	10	2,048	0.49%
2018/11/06	179	304.54	72	305.55	297.50	107	2,059	5.20%	大買/鉅額交易
2018/11/05	21	305.79	7	304.07	307.00	14	2,086	0.67%
2018/11/02	7	307.14	7.1	308.52	308.00	-0.1	2,098	0.00%
2018/11/01	1	293.00	8	280.56	293.00	-7	2,087	-0.34%
2018/10/31	18	261.78	50	259.71	266.50	-32	2,076	-1.54%
2018/10/30	18	236.78	14	236.43	242.50	4	2,094	0.19%
2018/10/29	118	237.92	35	244.43	251.00	83	2,074	4.00%	大買/
2018/10/26	406	242.54	18	245.69	239.00	388	2,062	18.82%	大買/鉅額交易
2018/10/25	5	247.90	28	257.98	262.00	-23	2,043	-1.13%
2018/10/24	13	263.92	17	265.24	259.50	-4	2,026	-0.20%
2018/10/23	8	273.38	18.2	274.83	266.00	-10.2	2,033	-0.50%
2018/10/22	11	281.41	15	278.47	285.00	-4	2,033	-0.20%
2018/10/19	23	251.09	19	254.84	266.00	4	2,037	0.20%
2018/10/18	11	256.00	17	257.32	252.00	-6	2,052	-0.29%
2018/10/17	18	260.92	34	261.40	262.00	-16	2,069	-0.77%
2018/10/16	29	255.79	39.6	257.53	251.00	-10.6	2,067	-0.51%
2018/10/15	21	250.19	60	247.11	252.00	-39	2,070	-1.88%
2018/10/12	32.5	245.89	92	243.17	250.00	-59.5	2,082	-2.85%
2018/10/11	147	224.28	170	226.10	233.50	-23	2,065	-1.11%	大買/大賣/
2018/10/09	20	245.15	71	247.24	240.50	-51	2,060	-2.47%
2018/10/08	172	247.84	46	248.84	254.00	126	2,056	6.13%	大買/鉅額交易
2018/10/05	229	251.19	34	253.68	254.00	195	2,066	9.44%	大買/鉅額交易
2018/10/04	12	273.33	26	273.44	267.00	-14	2,061	-0.68%
2018/10/03	29	290.98	27	292.26	286.00	2	2,055	0.10%
2018/10/02	2	297.75	31	298.84	296.50	-29	2,061	-1.41%
2018/10/01	17	297.94	29	299.88	296.50	-12	2,069	-0.58%
2018/09/28	8	300.50	10	299.95	299.00	-2	2,088	-0.10%
2018/09/27	22	295.73	50	296.24	297.00	-28	2,104	-1.33%
2018/09/26	152	302.88	18	308.97	310.50	134	2,103	6.37%	大買/鉅額交易
2018/09/25	162.3	311.15	6	322.42	309.50	156.3	2,089	7.48%	大買/鉅額交易
2018/09/21	893.3	337.49	172	338.13	343.50	721.3	2,041	35.33%	大買/大賣/鉅額交易
2018/09/20	78	310.68	92	312.72	312.50	-14	1,992	-0.70%
2018/09/19	113	300.40	46	299.38	298.50	67	1,945	3.44%	大買/
2018/09/18	20	293.18	77	296.95	300.00	-57	1,927	-2.96%
2018/09/17	7.2	288.97	99	285.78	289.00	-91.8	1,874	-4.90%
2018/09/14	26	259.29	12	260.21	272.50	14	1,830	0.76%
2018/09/13	97.1	247.31	28	249.25	248.00	69.1	1,821	3.79%
2018/09/12	48	244.90	46	253.39	239.00	2	1,836	0.11%
2018/09/11	7	265.36	22	262.50	265.50	-15	1,837	-0.82%
2018/09/10	14	258.54	37	260.35	261.00	-23	1,847	-1.25%
2018/09/07	13	259.92	28	260.50	260.00	-15	1,861	-0.81%
2018/09/06	14	270.61	13	270.96	269.50	1	1,856	0.05%
2018/09/05	23	275.72	12	281.21	275.00	11	1,855	0.59%
2018/09/04	23	285.07	52	284.29	286.50	-29	1,834	-1.58%
2018/09/03	21	282.45	65	284.55	280.00	-44	1,836	-2.40%
2018/08/31	18	294.19	11.4	293.78	295.00	6.6	1,833	0.36%
2018/08/30	7	299.86	21	300.02	298.50	-14	1,839	-0.76%
2018/08/29	3	303.50	28	303.95	305.50	-25	1,854	-1.35%
2018/08/28	17	304.71	35	304.40	302.00	-18	1,841	-0.98%
2018/08/27	13	287.85	19	284.84	286.00	-6	1,817	-0.33%
2018/08/24	11	278.86	109	280.50	278.00	-98	1,856	-5.28%	大賣/
2018/08/23	181	292.61	14	292.50	292.00	167	1,862	8.97%	大買/鉅額交易
2018/08/22	13	283.77	21	285.57	283.00	-8	1,858	-0.43%
2018/08/21	21	284.19	8	283.06	287.00	13	1,848	0.70%
2018/08/20	3	279.00	17	280.00	276.50	-14	1,832	-0.76%
2018/08/17	11	287.32	66	289.36	285.50	-55	1,828	-3.01%
2018/08/16	32	285.92	16	283.34	284.00	16	1,818	0.88%
2018/08/15	7	282.50	9	281.28	280.50	-2	1,809	-0.11%
2018/08/14	14	286.98	48	286.13	293.50	-34	1,799	-1.89%
2018/08/13	6	282.33	45	286.59	289.00	-39	1,771	-2.20%
2018/08/10	244	291.08	37	284.84	280.00	207	1,741	11.88%	大買/鉅額交易
2018/08/09	98	288.64	8	291.25	286.00	90	1,700	5.29%
2018/08/08	17	299.85	13	298.27	298.00	4	1,677	0.24%
2018/08/07	76	305.28	50	305.08	304.00	26	1,654	1.57%
2018/08/06	7	311.43	20	312.65	308.50	-13	1,634	-0.80%
2018/08/03	10	328.30	32	329.63	328.00	-22	1,596	-1.38%
2018/08/02	6	325.58	27	329.00	325.00	-21	1,595	-1.32%
2018/08/01	18	346.58	21	345.02	344.50	-3	1,575	-0.19%
2018/07/31	95.9	330.60	9	330.67	333.50	86.9	1,566	5.55%
2018/07/30	52	332.57	30	335.40	330.00	22	1,577	1.39%
2018/07/27	8	342.50	49	342.32	344.50	-41	1,560	-2.63%
2018/07/26	8	343.00	86	344.34	347.00	-78	1,539	-5.07%
2018/07/25	12	325.50	18	324.08	332.00	-6	1,498	-0.40%
2018/07/24	13	314.04	157	314.62	316.00	-144	1,461	-9.85%	大賣/鉅額交易
2018/07/23	19	321.13	5	320.50	322.00	14	1,428	0.98%
2018/07/20	61	317.04	28	323.46	315.50	33	1,410	2.34%
2018/07/19	42	320.79	22	328.84	322.50	20	1,378	1.45%
2018/07/18	100	337.73	7	339.21	336.50	93	1,344	6.92%
2018/07/17	62	329.53	34	342.79	325.00	28	1,330	2.10%
2018/07/16	21	361.98	9	359.89	351.50	12	1,301	0.92%
2018/07/13	55	351.77	29	352.12	352.50	26	1,274	2.04%
2018/07/12	49	351.46	24	345.38	344.00	25	1,239	2.02%
2018/07/11	14	347.89	20	346.95	342.00	-6	1,211	-0.50%
2018/07/10	13	366.15	30	367.42	374.00	-17	1,194	-1.42%
2018/07/09	23	348.98	36	351.85	353.50	-13	1,165	-1.12%
2018/07/06	101	346.76	54	343.27	352.50	47	1,152	4.08%	大買/
2018/07/05	43	351.84	6	358.75	342.00	37	1,127	3.28%
2018/07/04	16	389.09	29	383.21	376.50	-13	1,109	-1.17%
2018/07/03	46	379.10	48	381.10	371.00	-2	1,098	-0.18%
2018/07/02	27	421.93	21	414.29	400.00	6	1,071	0.56%
2018/06/29	152	414.25	19	417.47	433.50	133	1,053	12.63%	大買/鉅額交易
2018/06/28	113	427.22	6	427.08	422.50	107	1,027	10.42%	大買/鉅額交易
2018/06/27	63	445.99	18	444.19	438.00	45	1,020	4.41%
2018/06/26	7	436.00	32	436.66	436.50	-25	1,015	-2.46%
2018/06/25	12	434.54	21	437.90	440.00	-9	1,006	-0.89%
2018/06/22	45	419.40	14	420.75	415.00	31	995	3.11%
2018/06/21	6	436.50	260.7	436.65	436.00	-254.7	979	-26.00%	大賣/鉅額交易
2018/06/20	35	446.11	35	444.90	438.00	0	951	0.00%
2018/06/19	23	464.02	117	474.97	463.00	-94	930	-10.11%	大賣/
2018/06/15	13	485.96	322	486.99	481.00	-309	915	-33.75%	大賣/鉅額交易
2018/06/14	56	507.98	20	505.75	503.00	36	897	4.01%
2018/06/13	7	520.00	57	517.74	525.00	-50	884	-5.65%
2018/06/12	21	548.81	10	550.10	547.00	11	880	1.25%
2018/06/11	2	555.00	25	549.12	555.00	-23	878	-2.62%
2018/06/08	10	556.40	9	559.44	555.00	1	875	0.11%
2018/06/07	23	563.57	15	570.60	565.00	8	874	0.91%
2018/06/06	92.2	574.85	6	561.83	576.00	86.2	885	9.74%
2018/06/05	3	526.67	4	527.25	524.00	-1	869	-0.12%
2018/06/04	31	537.13	8	538.25	541.00	23	887	2.59%
2018/06/01	60.2	520.07	5	517.60	525.00	55.2	910	6.06%
2018/05/31	188	512.38	59	515.00	515.00	129	889	14.49%	大買/鉅額交易
2018/05/30	73	511.34	11	509.82	502.00	62	872	7.10%
2018/05/29	188	523.44	13	525.54	529.00	175	865	20.21%	大買/鉅額交易
2018/05/28	5	512.80	10	513.40	512.00	-5	874	-0.57%
2018/05/25	13	510.85	14	510.64	509.00	-1	894	-0.11%
2018/05/24	12	512.17	10	513.70	509.00	2	896	0.22%
2018/05/23	6	527.50	18.5	528.38	524.00	-12.5	896	-1.39%
2018/05/22	4	533.75	13	528.92	533.00	-9	904	-0.99%
2018/05/21	28	522.82	21	523.24	528.00	7	925	0.76%
2018/05/18	7	511.00	44	512.43	511.00	-37	944	-3.92%
2018/05/17	8	520.25	19	522.95	519.00	-11	954	-1.15%
2018/05/16	27	526.48	32	527.59	529.00	-5	972	-0.51%
2018/05/15	25	538.16	37	541.95	533.00	-12	983	-1.22%
2018/05/14	6	542.50	15	548.80	553.00	-9	994	-0.90%
2018/05/11	22.4	526.12	36	523.39	513.00	-13.6	986	-1.38%
2018/05/10	29	518.28	12	512.42	520.00	17	978	1.74%
2018/05/09	24	497.02	13	502.27	503.00	11	979	1.12%
2018/05/08	193	484.52	0	0.00	485.00	193	977	19.74%	大買/鉅額交易
2018/05/07	12.4	495.56	1	510.00	500.00	11.4	966	1.18%
2018/05/04	54	487.38	436	485.44	490.00	-382	955	-39.97%	大賣/鉅額交易
2018/05/03	5	488.30	2	493.75	488.00	3	965	0.31%
2018/05/02	40.4	499.96	0.7	494.00	493.00	39.8	976	4.07%
2018/04/30	17	519.59	11	516.00	516.00	6	985	0.61%
2018/04/27	5	525.60	8	528.63	530.00	-3	992	-0.30%
2018/04/26	0	0.00	20	521.65	520.00	-20	992	-2.02%
2018/04/25	4	515.50	9	516.67	515.00	-5	997	-0.50%
2018/04/24	1	519.00	2	519.00	519.00	-1	999	-0.10%
2018/04/23	8	531.25	3	529.67	532.00	5	1,005	0.50%
2018/04/20	39.7	553.37	2.3	551.00	551.00	37.4	1,001	3.74%
2018/04/19	65	568.23	21	566.05	562.00	44	1,002	4.39%
2018/04/18	27	598.11	8	597.75	597.00	19	1,002	1.89%
2018/04/17	22	599.68	30	596.97	592.00	-8	1,009	-0.79%
2018/04/16	46	589.67	0	0.00	590.00	46	1,001	4.59%
2018/04/13	2	588.00	13	586.08	587.00	-11	1,006	-1.09%
2018/04/12	0	0.00	7	587.71	589.00	-7	1,003	-0.70%
2018/04/11	6	573.67	6	580.17	573.00	0	998	0.00%
2018/04/10	71	572.52	4	568.75	565.00	67	982	6.82%
2018/04/09	4	532.75	25	549.64	548.00	-21	960	-2.19%
2018/04/03	0	0.00	30	510.50	511.00	-30	931	-3.22%
2018/04/02	0	0.00	4	510.25	513.00	-4	935	-0.43%
2018/03/30	17	504.71	0	0.00	502.00	17	932	1.82%
2018/03/29	125	508.98	4	513.25	519.00	121	926	13.06%	大買/鉅額交易
2018/03/28	14	495.32	0	0.00	493.50	14	915	1.53%
2018/03/27	4	494.00	0	0.00	494.00	4	916	0.44%
2018/03/26	1	478.00	0	0.00	478.00	1	910	0.11%
2018/03/23	0	0.00	9.3	476.34	475.50	-9.3	917	-1.01%
2018/03/22	8	487.13	0	0.00	486.50	8	912	0.88%
2018/03/21	4.6	491.91	6.4	486.83	493.00	-1.8	920	-0.20%
2018/03/20	0	0.00	2	480.00	480.00	-2	919	-0.22%
2018/03/19	28	491.11	0	0.00	487.00	28	920	3.04%
2018/03/16	54	492.00	15	491.07	492.00	39	923	4.22%
2018/03/15	59	484.31	6	484.25	481.50	53	920	5.76%
2018/03/14	11	480.50	119	484.08	480.50	-108	926	-11.66%	大賣/鉅額交易
2018/03/13	6	486.67	9	489.17	486.00	-3	933	-0.32%
2018/03/12	3	495.00	6	497.67	497.50	-3	955	-0.31%
2018/03/09	14	475.25	3	476.00	475.00	11	946	1.16%
2018/03/08	2	479.25	2	480.75	480.00	0	950	0.00%
2018/03/07	2	485.50	22	481.27	480.50	-20	935	-2.14%
2018/03/06	1	500.00	11	498.95	499.00	-10	919	-1.09%
2018/03/05	1	533.00	9	514.56	511.00	-8	1,068	-0.75%
2018/03/02	4	522.00	0	0.00	525.00	4	1,084	0.37%
2018/03/01	13	534.15	10	532.20	528.00	3	1,114	0.27%
2018/02/27	85.2	534.92	14.7	534.81	535.00	70.5	1,112	6.34%
2018/02/26	84	519.67	12.5	521.68	522.00	71.5	1,099	6.50%
2018/02/23	5	509.60	5	511.00	510.00	0	1,092	0.00%
2018/02/22	0.1	507.00	40.1	507.84	511.00	-40	1,098	-3.64%
2018/02/21	51	501.20	50	501.39	502.00	1	1,102	0.09%
2018/02/12	2	492.00	19	490.37	492.00	-17	1,086	-1.56%
2018/02/09	8	472.50	25	473.98	473.00	-17	1,090	-1.56%
2018/02/08	37	486.47	41	482.82	488.00	-4	1,083	-0.37%
2018/02/07	163	464.83	447.9	469.89	473.00	-284.9	1,078	-26.42%	大買/大賣/鉅額交易
2018/02/06	7	442.21	227	438.06	430.00	-220	1,086	-20.24%	大賣/鉅額交易
2018/02/05	3	473.33	16.1	474.72	473.00	-13.1	1,073	-1.22%
2018/02/02	2	475.50	11	477.27	480.00	-9	1,076	-0.84%
2018/02/01	12	472.96	0	0.00	474.00	12	1,073	1.12%
2018/01/31	5	463.00	2	464.75	463.00	3	1,069	0.28%
2018/01/30	5	454.90	0	0.00	454.50	5	1,064	0.47%
2018/01/29	0.1	465.00	21.9	463.97	461.50	-21.8	1,053	-2.07%
2018/01/26	5	474.70	6	478.92	479.00	-1	1,043	-0.10%
2018/01/25	14	461.68	1	460.00	457.00	13	1,013	1.28%
2018/01/24	4	479.13	0	0.00	474.50	4	1,003	0.40%
2018/01/23	3	492.33	12	486.50	498.00	-9	1,002	-0.90%
2018/01/22	1	501.00	4	492.25	492.00	-3	1,000	-0.30%
2018/01/19	0	0.00	3	502.00	502.00	-3	1,018	-0.29%
2018/01/18	3	484.00	5	486.50	486.50	-2	1,016	-0.20%
2018/01/17	42.5	478.65	249	479.74	475.00	-206.5	1,016	-20.31%	大賣/鉅額交易
2018/01/16	19.5	489.08	1	500.00	487.00	18.5	1,021	1.81%
2018/01/15	3	498.17	97	486.88	506.00	-94	1,040	-9.03%
2018/01/12	6	481.17	207.2	484.79	480.00	-201.2	1,035	-19.42%	大賣/鉅額交易
2018/01/11	16	483.63	189	493.57	483.00	-173	1,042	-16.60%	大賣/鉅額交易
2018/01/10	5	498.00	3.5	497.71	498.00	1.5	1,032	0.15%
2018/01/09	5	500.30	1	501.00	500.00	4	1,037	0.39%
2018/01/08	11	512.45	1	517.00	513.00	10	1,034	0.97%
2018/01/05	0	0.00	10	524.10	524.00	-10	1,041	-0.96%
2018/01/04	1	530.00	1	532.00	532.00	0	1,057	0.00%
2018/01/03	0.2	523.00	1	527.00	527.00	-0.8	1,063	-0.07%
2018/01/02	10	518.10	6	521.67	523.00	4	1,072	0.37%