大立光 (3008)-元大券商分點個股進出

台股 » 個股 » 大立光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大立光

(3008)

可現股當沖

股價
2200
漲跌
▲15
漲幅
+0.69%
成交量
279張
產業
上市光電類股
1621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

大立光 (3008)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/04/29	3.8	2210.79	1.5	2213.42	2200.00	2.3	659	0.35%
2024/04/26	13.1	2191.52	36.3	2189.04	2185.00	-23.2	665	-3.48%
2024/04/25	21	2191.91	20.1	2191.62	2195.00	0.9	672	0.14%
2024/04/24	16	2189.37	20.6	2182.24	2195.00	-4.6	677	-0.68%
2024/04/23	44	2133.98	12.1	2129.94	2135.00	31.9	686	4.65%
2024/04/22	27.2	2111.33	15.5	2118.37	2110.00	11.7	697	1.67%
2024/04/19	59.6	2140.92	94.5	2147.43	2120.00	-34.8	707	-4.93%
2024/04/18	67.1	2203.37	34.1	2209.54	2200.00	33	742	4.44%
2024/04/17	17.2	2212.65	33.4	2219.56	2200.00	-16.2	747	-2.17%
2024/04/16	35.4	2241.14	80.7	2245.25	2225.00	-45.3	753	-6.01%
2024/04/15	30.5	2311.46	39.7	2318.17	2295.00	-9.2	750	-1.22%
2024/04/12	72.2	2432.73	80.1	2441.90	2350.00	-7.8	757	-1.03%
2024/04/11	41.6	2323.33	50.5	2334.77	2315.00	-9	746	-1.20%
2024/04/10	19.4	2403.26	17.1	2409.16	2380.00	2.3	747	0.30%
2024/04/09	15.2	2385.03	74.9	2381.73	2380.00	-59.8	762	-7.84%
2024/04/08	51.7	2382.49	57.1	2387.77	2380.00	-5.4	772	-0.69%
2024/04/03	1.2	2479.90	46	2485.00	2490.00	-44.8	773	-5.79%
2024/04/02	11	2499.93	3.1	2491.66	2490.00	8	781	1.02%
2024/04/01	3	2483.33	7	2486.35	2485.00	-4	791	-0.51%
2024/03/29	0.4	2435.18	0	2445.17	2445.00	0.4	796	0.05%
2024/03/28	9.1	2443.93	5.3	2457.52	2430.00	3.8	818	0.46%
2024/03/27	10.4	2436.11	7.4	2431.22	2435.00	3	821	0.37%
2024/03/26	38.9	2481.77	26.9	2483.12	2430.00	12	830	1.44%
2024/03/25	38.5	2457.32	23.6	2452.84	2455.00	15	831	1.80%
2024/03/22	25.4	2465.13	52.5	2456.61	2445.00	-27.1	842	-3.21%
2024/03/21	63.4	2506.26	44.4	2506.33	2485.00	19	850	2.24%
2024/03/20	3	2543.15	24.7	2528.12	2570.00	-21.7	863	-2.51%
2024/03/19	19.1	2488.42	11	2493.99	2475.00	8.1	899	0.90%
2024/03/18	0.1	2517.69	0	0.00	2520.00	0.1	933	0.01%
2024/03/15	8.1	2503.16	8.6	2506.25	2515.00	-0.5	943	-0.05%
2024/03/14	12.2	2511.57	16.9	2507.50	2520.00	-4.6	944	-0.49%
2024/03/13	12.1	2515.50	15.6	2520.42	2500.00	-3.5	946	-0.37%
2024/03/12	17	2520.88	10.6	2531.10	2520.00	6.4	947	0.68%
2024/03/11	7.5	2501.57	24.1	2508.71	2520.00	-16.6	956	-1.74%
2024/03/08	35.3	2511.41	28.5	2515.85	2500.00	6.8	955	0.72%
2024/03/07	20	2565.50	11.7	2571.59	2550.00	8.4	953	0.88%
2024/03/06	26.7	2580.43	11.1	2580.79	2570.00	15.6	957	1.63%
2024/03/05	5.1	2551.96	16	2549.07	2550.00	-10.9	960	-1.14%
2024/03/04	20	2547.79	21.2	2537.33	2565.00	-1.2	980	-0.12%
2024/03/01	24.3	2582.63	18	2590.54	2570.00	6.3	981	0.64%
2024/02/29	27.6	2586.73	11.3	2593.25	2590.00	16.4	976	1.68%
2024/02/27	40.4	2631.64	53.8	2645.01	2640.00	-13.4	967	-1.39%
2024/02/26	127.4	2610.21	58.7	2612.53	2625.00	68.6	965	7.11%	大買/
2024/02/23	40.9	2542.90	31.1	2542.68	2545.00	9.8	954	1.02%
2024/02/22	69.4	2513.00	20.6	2509.98	2530.00	48.8	959	5.09%
2024/02/21	22.9	2475.13	24.8	2469.45	2485.00	-1.9	965	-0.19%
2024/02/20	96.5	2472.79	38.6	2465.91	2460.00	57.9	955	6.06%
2024/02/19	24.2	2400.32	15.5	2399.46	2395.00	8.7	936	0.93%
2024/02/16	9	2389.99	11.9	2396.28	2390.00	-2.8	935	-0.30%
2024/02/15	48.2	2400.06	52.3	2400.99	2405.00	-4.1	932	-0.44%
2024/02/05	26.2	2354.31	32.3	2355.00	2355.00	-6	923	-0.65%
2024/02/02	92.6	2385.91	118.1	2396.43	2365.00	-25.5	918	-2.77%	大賣/
2024/02/01	66.3	2437.03	130.1	2447.03	2435.00	-63.8	897	-7.11%	大賣/
2024/01/31	29.6	2508.94	22.4	2516.59	2490.00	7.3	884	0.82%
2024/01/30	17.9	2512.56	9.1	2527.40	2510.00	8.7	881	0.99%
2024/01/29	17.5	2537.59	17	2517.65	2535.00	0.5	891	0.05%
2024/01/26	36.1	2502.93	39.6	2513.16	2490.00	-3.5	892	-0.39%
2024/01/25	26.4	2529.77	33.5	2531.76	2550.00	-7.1	889	-0.80%
2024/01/24	45.7	2545.20	29.3	2551.27	2535.00	16.4	890	1.84%
2024/01/23	60.7	2526.51	27.8	2529.70	2515.00	32.9	902	3.64%
2024/01/22	27.3	2491.12	23	2498.26	2475.00	4.3	899	0.48%
2024/01/19	25.1	2500.19	22	2516.44	2495.00	3.1	895	0.34%
2024/01/18	10.3	2492.70	37.6	2503.08	2495.00	-27.3	890	-3.07%
2024/01/17	85.9	2527.59	65.9	2534.49	2490.00	20	884	2.26%
2024/01/16	32.5	2561.31	67.3	2557.37	2580.00	-34.7	872	-3.98%
2024/01/15	18.2	2605.79	55	2628.60	2595.00	-36.8	857	-4.29%
2024/01/12	127.4	2592.44	149.6	2607.92	2600.00	-22.2	847	-2.62%	大買/大賣/
2024/01/11	43.3	2527.02	60.1	2535.01	2550.00	-16.8	806	-2.09%
2024/01/10	42.6	2539.74	50.1	2533.99	2525.00	-7.4	806	-0.92%
2024/01/09	29.6	2593.57	54.7	2573.91	2575.00	-25.2	798	-3.15%
2024/01/08	31.5	2578.54	78.2	2573.86	2580.00	-46.6	801	-5.82%
2024/01/05	51.7	2619.47	56	2634.37	2595.00	-4.3	824	-0.52%
2024/01/04	39.9	2654.08	22.9	2673.61	2650.00	17.1	816	2.09%
2024/01/03	43.4	2685.78	89.9	2690.54	2685.00	-46.4	813	-5.71%
2024/01/02	31.5	2777.66	48.8	2783.98	2785.00	-17.3	807	-2.15%
2023/12/29	116.7	2836.05	61.1	2848.27	2870.00	55.6	795	6.98%	大買/
2023/12/28	44.1	2813.24	33.3	2813.95	2795.00	10.8	786	1.37%
2023/12/27	94.8	2791.72	36.2	2792.17	2810.00	58.6	784	7.47%
2023/12/26	14	2780.83	27.5	2786.82	2760.00	-13.6	781	-1.74%
2023/12/25	169.3	2784.34	143.1	2779.44	2795.00	26.2	780	3.36%	大買/大賣/
2023/12/22	12.1	2667.17	14.2	2667.38	2650.00	-2.1	762	-0.27%
2023/12/21	26.7	2659.96	13.7	2668.54	2680.00	13.1	772	1.69%
2023/12/20	33.9	2683.50	20.9	2694.30	2670.00	13.1	769	1.70%
2023/12/19	75.2	2688.38	41.3	2692.51	2690.00	34	762	4.45%
2023/12/18	62.6	2663.60	31	2665.00	2675.00	31.6	755	4.18%
2023/12/15	83.8	2684.90	133.2	2691.91	2670.00	-49.4	748	-6.60%	大賣/
2023/12/14	197	2710.76	226	2720.04	2690.00	-29	734	-3.95%	大買/大賣/
2023/12/13	194.1	2475.94	153.5	2490.64	2530.00	40.6	700	5.79%	大買/大賣/
2023/12/12	59.1	2384.54	57.4	2386.26	2375.00	1.7	672	0.25%
2023/12/11	23.9	2321.62	44.4	2324.10	2340.00	-20.5	667	-3.07%
2023/12/08	32	2301.10	25.2	2305.47	2290.00	6.8	671	1.01%
2023/12/07	48.6	2323.49	13	2323.08	2310.00	35.6	671	5.30%
2023/12/06	26.3	2338.40	95.5	2342.89	2320.00	-69.2	672	-10.28%
2023/12/05	19.3	2370.95	19	2372.37	2380.00	0.3	673	0.04%
2023/12/04	26	2395.98	15.1	2390.65	2385.00	10.9	676	1.62%
2023/12/01	21	2368.57	21.9	2374.79	2365.00	-0.9	678	-0.13%
2023/11/30	41.5	2394.40	27.2	2397.24	2390.00	14.3	690	2.07%
2023/11/29	99.5	2375.31	81	2374.37	2385.00	18.5	682	2.72%
2023/11/28	43	2295.39	30.1	2296.92	2310.00	12.9	660	1.95%
2023/11/27	30.5	2283.27	25	2285.00	2290.00	5.5	659	0.83%
2023/11/24	12.5	2269.93	14.1	2271.78	2265.00	-1.6	665	-0.24%
2023/11/23	76.6	2293.89	68	2296.76	2280.00	8.6	670	1.28%
2023/11/22	35	2240.24	24.2	2241.66	2235.00	10.8	660	1.64%
2023/11/21	123.1	2235.19	49.3	2233.99	2245.00	73.8	660	11.18%	大買/
2023/11/20	68.9	2173.96	61	2177.29	2195.00	7.9	661	1.19%
2023/11/17	3.2	2116.54	4	2118.75	2120.00	-0.8	654	-0.12%
2023/11/16	12.1	2115.87	3.4	2124.09	2105.00	8.7	661	1.32%
2023/11/15	38	2128.55	28.6	2124.43	2120.00	9.4	661	1.42%
2023/11/14	10.4	2124.52	14	2127.86	2125.00	-3.6	660	-0.54%
2023/11/13	37.9	2127.37	7	2127.86	2135.00	30.9	664	4.65%
2023/11/10	15.4	2095.00	30.6	2097.60	2095.00	-15.2	668	-2.27%
2023/11/09	6.6	2117.66	12	2123.34	2130.00	-5.4	664	-0.81%
2023/11/08	22.7	2141.33	16.1	2138.42	2130.00	6.6	669	0.98%
2023/11/07	35.3	2143.92	27.5	2149.42	2150.00	7.8	667	1.18%
2023/11/06	45.3	2133.49	61.2	2131.23	2135.00	-15.8	663	-2.38%
2023/11/03	29.4	2087.59	16.5	2081.58	2100.00	12.9	653	1.97%
2023/11/02	20	2089.00	31.1	2087.70	2075.00	-11.1	650	-1.71%
2023/11/01	43	2056.86	13.3	2061.46	2065.00	29.7	648	4.58%
2023/10/31	51.2	2099.83	94.6	2089.97	2070.00	-43.4	647	-6.70%
2023/10/30	23.8	2049.65	54.8	2031.84	2025.00	-31	631	-4.91%
2023/10/27	29.1	2016.56	12	2016.25	2020.00	17.1	627	2.72%
2023/10/26	43	1995.24	50	1993.62	2005.00	-7	634	-1.10%
2023/10/25	9	2012.78	18.2	2013.28	2010.00	-9.2	632	-1.45%
2023/10/24	37	2001.76	25.7	2004.96	2010.00	11.3	633	1.78%
2023/10/23	3	2015.13	32.7	2023.39	2015.00	-29.7	634	-4.68%
2023/10/20	10.2	2026.57	95.2	2020.45	2030.00	-85	638	-13.32%
2023/10/19	27	2041.12	14.6	2038.90	2040.00	12.5	638	1.95%
2023/10/18	28.1	2055.75	79	2062.49	2045.00	-50.9	640	-7.94%
2023/10/17	9.1	2121.95	7.1	2122.25	2095.00	2	637	0.32%
2023/10/16	51.8	2127.31	27.7	2139.65	2125.00	24.1	640	3.76%
2023/10/13	169	2169.12	91.3	2172.32	2175.00	77.7	642	12.10%	大買/
2023/10/12	9.3	2131.46	39.3	2143.89	2150.00	-30	615	-4.87%
2023/10/11	26	2137.75	41	2142.07	2145.00	-15	641	-2.34%
2023/10/06	14	2107.51	22.8	2142.05	2090.00	-8.8	648	-1.36%
2023/10/05	23.5	2111.76	12	2115.01	2120.00	11.5	640	1.79%
2023/10/04	9.1	2082.76	26.8	2085.18	2080.00	-17.7	644	-2.74%
2023/10/03	18.2	2152.23	56	2142.41	2140.00	-37.8	654	-5.78%
2023/10/02	13.3	2144.12	11.3	2151.74	2145.00	2	668	0.30%
2023/09/28	7.6	2114.03	17	2112.08	2135.00	-9.4	720	-1.31%
2023/09/27	15.1	2104.63	21	2107.96	2105.00	-5.9	732	-0.80%
2023/09/26	60.6	2162.31	25	2157.80	2125.00	35.6	746	4.77%
2023/09/25	29.6	2143.11	36	2146.67	2150.00	-6.4	734	-0.87%
2023/09/22	22	2069.32	21.9	2074.98	2095.00	0.1	731	0.01%
2023/09/21	25.7	2085.84	10.2	2076.35	2065.00	15.5	729	2.12%
2023/09/20	17	2115.87	7.8	2115.43	2095.00	9.2	724	1.26%
2023/09/19	26.1	2155.68	80	2155.75	2125.00	-53.9	720	-7.47%
2023/09/18	50.9	2113.46	75	2113.47	2105.00	-24.1	710	-3.39%
2023/09/15	18.4	2075.18	16.6	2071.69	2080.00	1.8	701	0.25%
2023/09/14	28.4	2068.75	9	2061.67	2070.00	19.4	697	2.79%
2023/09/13	3.1	2011.97	17.9	2015.28	2015.00	-14.8	697	-2.12%
2023/09/12	11.8	2046.19	19.6	2039.01	2050.00	-7.8	697	-1.12%
2023/09/11	40.1	2015.91	10.2	2015.18	2000.00	29.9	692	4.32%
2023/09/08	45	1994.57	128	2001.67	1985.00	-82.9	692	-11.97%	大賣/
2023/09/07	41	2081.71	22.6	2082.48	2070.00	18.4	681	2.70%
2023/09/06	74.6	2132.16	27	2145.29	2120.00	47.6	677	7.03%
2023/09/05	133.7	2165.46	47.3	2175.23	2165.00	86.4	671	12.87%	大買/
2023/09/04	10.2	2086.94	4	2086.25	2090.00	6.2	656	0.94%
2023/09/01	5	2052.06	1	2060.01	2060.00	4	657	0.61%
2023/08/31	16.7	2060.00	7	2060.71	2050.00	9.7	663	1.46%
2023/08/30	36.3	2062.81	20.3	2064.53	2075.00	16	662	2.42%
2023/08/29	18.6	2031.20	15	2030.68	2025.00	3.7	654	0.56%
2023/08/28	4	1962.50	6	1967.50	1970.00	-2	647	-0.31%
2023/08/25	14	1938.21	18	1942.77	1930.00	-4	648	-0.61%
2023/08/24	44.3	1951.13	64.7	1957.93	1930.00	-20.5	647	-3.16%
2023/08/23	10.1	1985.57	15.5	2002.24	1975.00	-5.4	643	-0.85%
2023/08/22	11.1	2016.87	12.2	2022.22	2020.00	-1.1	638	-0.17%
2023/08/21	6	2044.14	3	2026.80	2025.00	3	631	0.47%
2023/08/18	14.1	2024.35	12.4	2035.43	2025.00	1.7	631	0.26%
2023/08/17	7	2057.86	59.2	2048.65	2050.00	-52.2	629	-8.29%
2023/08/16	19	2056.86	13.3	2065.07	2040.00	5.7	627	0.91%
2023/08/15	29	2102.76	5.2	2099.04	2090.00	23.8	632	3.77%
2023/08/14	35	2062.43	12.2	2058.87	2090.00	22.8	635	3.59%
2023/08/11	9	2130.00	1.3	2132.85	2115.00	7.7	635	1.21%
2023/08/10	10.2	2125.00	4.5	2129.33	2125.00	5.7	656	0.87%
2023/08/09	8	2138.13	2.8	2141.79	2135.00	5.2	658	0.79%
2023/08/08	25	2133.21	29.7	2139.11	2130.00	-4.6	662	-0.70%
2023/08/07	10	2157.01	52.1	2157.91	2150.00	-42.1	670	-6.28%
2023/08/04	16	2142.81	40.7	2148.96	2145.00	-24.7	673	-3.66%
2023/08/02	4.2	2176.63	25.6	2176.96	2160.00	-21.4	672	-3.19%
2023/08/01	11	2184.10	7	2182.86	2190.00	4	671	0.60%
2023/07/31	21	2192.63	8.8	2197.71	2175.00	12.2	673	1.81%
2023/07/28	62.2	2184.28	14.6	2181.19	2170.00	47.6	666	7.14%
2023/07/27	5.1	2170.16	9.2	2170.65	2165.00	-4.2	670	-0.62%
2023/07/26	17.1	2157.44	17.8	2161.28	2140.00	-0.6	673	-0.09%
2023/07/25	5.1	2203.19	5	2203.76	2185.00	0.1	668	0.02%
2023/07/24	8.1	2196.92	3.6	2202.12	2195.00	4.5	669	0.67%
2023/07/21	11.1	2205.45	10.5	2202.96	2200.00	0.6	673	0.09%
2023/07/20	13.1	2248.10	13.3	2254.07	2240.00	-0.2	674	-0.03%
2023/07/19	8	2283.77	11.8	2286.09	2270.00	-3.8	670	-0.56%
2023/07/18	8.5	2279.41	21.4	2291.12	2280.00	-12.9	667	-1.93%
2023/07/17	14.3	2337.45	22.4	2337.01	2305.00	-8.1	667	-1.21%
2023/07/14	70.2	2289.27	82.4	2285.08	2310.00	-12.2	667	-1.83%
2023/07/13	16.9	2409.01	13.1	2414.03	2405.00	3.7	644	0.58%
2023/07/12	9	2367.22	12.2	2371.86	2360.00	-3.2	640	-0.51%
2023/07/11	17.9	2366.36	43.3	2370.15	2375.00	-25.3	659	-3.84%
2023/07/10	36.3	2380.15	29.6	2372.31	2345.00	6.7	656	1.01%
2023/07/07	24	2341.64	31.1	2339.83	2340.00	-7.2	639	-1.12%
2023/07/06	158.1	2347.19	120.4	2367.43	2315.00	37.6	622	6.05%	大買/大賣/
2023/07/05	18.1	2227.60	10.2	2240.07	2250.00	7.8	562	1.39%
2023/07/04	29.1	2200.31	21.9	2196.77	2240.00	7.1	545	1.30%
2023/07/03	5.1	2138.04	6.5	2140.02	2135.00	-1.4	529	-0.27%
2023/06/30	1	2129.93	0.3	2139.23	2130.00	0.8	531	0.14%
2023/06/29	10	2147.50	1.3	2140.63	2130.00	8.8	532	1.65%
2023/06/28	7	2150.71	7.9	2146.79	2135.00	-0.9	533	-0.16%
2023/06/27	13.1	2154.85	4.8	2147.93	2135.00	8.3	540	1.53%
2023/06/26	7	2132.16	3.3	2145.94	2130.00	3.7	541	0.68%
2023/06/21	23	2144.13	16	2139.66	2130.00	7	545	1.29%
2023/06/20	2	2152.48	2.2	2159.28	2160.00	-0.2	547	-0.03%
2023/06/19	46.1	2154.70	29.5	2165.75	2150.00	16.6	548	3.03%
2023/06/16	15.1	2202.68	27.1	2212.91	2195.00	-12	548	-2.20%
2023/06/15	2.1	2254.52	6.9	2250.83	2245.00	-4.8	544	-0.88%
2023/06/14	9.1	2269.52	12.5	2273.98	2255.00	-3.4	549	-0.62%
2023/06/13	18	2226.67	11.9	2228.72	2230.00	6.1	546	1.11%
2023/06/12	1.1	2230.23	6.2	2228.53	2225.00	-5.1	551	-0.92%
2023/06/09	11	2211.82	9.9	2208.22	2220.00	1.2	559	0.21%
2023/06/08	4	2212.46	24.8	2215.11	2200.00	-20.7	563	-3.68%
2023/06/07	11	2240.45	6.8	2240.37	2245.00	4.2	568	0.74%
2023/06/06	43.6	2255.30	11.6	2243.37	2255.00	32	577	5.55%
2023/06/05	9.2	2299.36	8.9	2302.92	2290.00	0.3	586	0.05%
2023/06/02	8.4	2268.34	2.4	2285.69	2265.00	6	598	0.99%
2023/06/01	6	2257.50	2	2252.50	2245.00	4	623	0.64%
2023/05/31	18.3	2276.33	14.4	2284.50	2265.00	3.9	628	0.62%
2023/05/30	16.8	2275.81	13.7	2272.60	2255.00	3	628	0.48%
2023/05/29	45.7	2308.80	31.2	2307.12	2305.00	14.5	629	2.30%
2023/05/26	2.4	2208.36	5	2238.00	2220.00	-2.6	621	-0.41%
2023/05/25	20.9	2248.47	45.4	2244.96	2245.00	-24.4	618	-3.95%
2023/05/24	9.6	2237.19	23	2231.30	2235.00	-13.4	619	-2.17%
2023/05/23	5.5	2236.36	4.5	2236.68	2225.00	1	622	0.16%
2023/05/22	4.4	2233.83	18	2253.16	2225.00	-13.6	621	-2.19%
2023/05/19	42.2	2244.37	24	2248.34	2260.00	18.2	621	2.93%
2023/05/18	35.7	2204.69	31	2206.45	2210.00	4.7	612	0.76%
2023/05/17	59.4	2191.37	47.6	2195.91	2175.00	11.8	608	1.94%
2023/05/16	121.6	2207.66	86	2205.34	2190.00	35.6	601	5.92%	大買/
2023/05/15	11.9	2099.58	11	2113.18	2110.00	0.9	580	0.16%
2023/05/12	5.8	2079.66	5	2086.99	2095.00	0.8	586	0.13%
2023/05/11	22	2078.91	5.1	2076.96	2075.00	16.9	581	2.90%
2023/05/10	7.3	2015.18	3.1	2020.00	2025.00	4.2	571	0.74%
2023/05/09	11.2	2016.88	0.8	2020.00	2015.00	10.5	573	1.83%
2023/05/08	10	2011.50	7	2010.21	2000.00	3	574	0.52%
2023/05/05	5	1979.03	6.3	1991.69	1975.00	-1.3	573	-0.23%
2023/05/04	3	1995.00	1.5	2004.68	1990.00	1.5	572	0.26%
2023/05/03	13.5	1975.63	12.1	1984.37	2000.00	1.3	580	0.23%
2023/05/02	19.1	1998.45	17.3	2007.22	1990.00	1.8	579	0.31%
2023/04/28	1	2015.08	1	2020.10	2010.00	0	582	0.00%
2023/04/27	4.1	2028.75	7.7	2026.64	2025.00	-3.7	585	-0.63%
2023/04/26	18.6	2043.80	4	2037.68	2055.00	14.6	593	2.46%
2023/04/25	8.6	2036.72	4.6	2038.05	2010.00	4	619	0.65%
2023/04/24	1	2034.76	15.2	2038.07	2045.00	-14.2	614	-2.30%
2023/04/21	45.7	2050.94	3.7	2048.06	2040.00	41.9	614	6.82%
2023/04/20	19.5	2021.00	36.3	2025.94	2015.00	-16.8	614	-2.74%
2023/04/19	17.1	2044.21	40.3	2046.60	2030.00	-23.2	614	-3.78%
2023/04/18	11	2094.55	6.4	2097.02	2085.00	4.6	611	0.76%
2023/04/17	25.9	2131.38	8.1	2123.31	2125.00	17.8	603	2.94%
2023/04/14	42.4	2065.77	37.4	2068.86	2060.00	5	592	0.84%
2023/04/13	1.1	2160.37	19.4	2156.17	2155.00	-18.3	570	-3.20%
2023/04/12	2	2172.41	24	2160.95	2170.00	-22	566	-3.88%
2023/04/11	13.1	2165.70	7.2	2168.03	2160.00	5.9	570	1.04%
2023/04/10	7	2152.14	3.6	2153.69	2145.00	3.4	567	0.61%
2023/04/07	3	2143.34	16.2	2145.48	2135.00	-13.2	566	-2.33%
2023/04/06	13	2158.87	10.6	2164.93	2150.00	2.4	564	0.43%
2023/03/31	3	2183.36	15.9	2196.67	2175.00	-12.9	562	-2.29%
2023/03/30	7.3	2196.55	2	2180.00	2200.00	5.3	565	0.93%
2023/03/29	7	2197.85	12.3	2192.35	2190.00	-5.3	565	-0.93%
2023/03/28	11	2213.20	11	2213.63	2200.00	0	568	0.01%
2023/03/27	8	2272.50	11.6	2284.56	2260.00	-3.5	567	-0.63%
2023/03/24	52.4	2301.28	25.3	2302.30	2300.00	27	571	4.73%
2023/03/23	5	2303.98	3.6	2294.75	2305.00	1.4	565	0.24%
2023/03/22	8.2	2316.84	11.3	2305.75	2300.00	-3.1	561	-0.55%
2023/03/21	23.3	2280.48	3	2288.33	2280.00	20.3	558	3.64%
2023/03/20	10	2236.50	4.4	2239.35	2230.00	5.6	553	1.02%
2023/03/17	10	2259.04	28.1	2258.99	2250.00	-18	561	-3.21%
2023/03/16	31	2270.64	6.6	2267.81	2255.00	24.4	559	4.37%
2023/03/15	20	2331.98	8.7	2319.98	2315.00	11.3	564	2.01%
2023/03/14	12	2340.01	49.7	2335.11	2330.00	-37.7	572	-6.59%
2023/03/13	7	2370.03	7.6	2359.61	2405.00	-0.7	566	-0.12%
2023/03/10	10	2394.48	63.2	2382.96	2365.00	-53.2	564	-9.41%
2023/03/09	66.7	2468.32	38.1	2456.26	2440.00	28.6	563	5.07%
2023/03/08	115.9	2463.19	21.5	2457.28	2455.00	94.4	567	16.64%	大買/
2023/03/07	41.4	2436.09	40	2444.00	2440.00	1.4	552	0.26%
2023/03/06	95	2416.74	47.6	2426.07	2450.00	47.3	537	8.81%
2023/03/03	26.4	2242.92	7	2242.14	2230.00	19.4	517	3.76%
2023/03/02	12.2	2176.81	6.7	2157.32	2210.00	5.5	516	1.06%
2023/03/01	6	2165.89	15	2166.54	2165.00	-8.9	526	-1.70%
2023/02/24	1.1	2207.91	2	2237.50	2205.00	-0.9	529	-0.17%
2023/02/23	7	2235.00	1.3	2232.44	2225.00	5.7	534	1.06%
2023/02/22	10	2224.50	8.2	2219.85	2210.00	1.8	544	0.33%
2023/02/21	17.6	2250.96	7.5	2251.68	2260.00	10.1	582	1.74%
2023/02/20	5	2190.00	3	2186.67	2190.00	2	593	0.34%
2023/02/17	7.4	2180.67	10.5	2173.79	2165.00	-3.1	609	-0.51%
2023/02/16	4	2220.00	1.1	2233.09	2215.00	2.9	614	0.47%
2023/02/15	26.5	2223.54	9.4	2227.25	2240.00	17.1	628	2.72%
2023/02/14	6	2226.64	5.4	2232.02	2225.00	0.6	630	0.09%
2023/02/13	20	2220.00	51.4	2229.14	2210.00	-31.4	634	-4.95%
2023/02/10	45.7	2256.41	74.3	2261.95	2255.00	-28.6	637	-4.48%
2023/02/09	4	2225.00	1.3	2218.75	2210.00	2.7	638	0.42%
2023/02/08	36	2233.76	20.1	2228.48	2235.00	15.9	642	2.47%
2023/02/07	45.1	2221.42	75.5	2237.53	2215.00	-30.4	645	-4.71%
2023/02/06	46.4	2216.50	19.3	2215.26	2215.00	27.1	641	4.22%
2023/02/03	25	2238.14	30.5	2239.26	2245.00	-5.5	640	-0.86%
2023/02/02	27.3	2221.89	31.1	2219.05	2220.00	-3.8	642	-0.58%
2023/02/01	54.8	2195.01	45	2177.02	2215.00	9.8	640	1.53%
2023/01/31	23.4	2134.92	16.9	2159.10	2125.00	6.5	635	1.03%
2023/01/30	58.6	2161.70	51	2157.55	2165.00	7.6	638	1.19%
2023/01/17	21.2	2070.62	19.4	2073.45	2075.00	1.9	636	0.29%
2023/01/16	37.9	2043.55	34.9	2033.38	2050.00	3	637	0.47%
2023/01/13	36.2	2005.85	38.9	1999.39	2005.00	-2.8	632	-0.44%
2023/01/12	7	2160.00	14.7	2168.52	2160.00	-7.7	608	-1.26%
2023/01/11	10.3	2186.42	10.3	2181.83	2190.00	0	610	0.00%
2023/01/10	18	2186.76	36	2191.95	2180.00	-18	615	-2.93%
2023/01/09	54.2	2204.26	44.1	2213.45	2225.00	10.1	622	1.63%
2023/01/06	32.4	2141.81	22	2157.27	2180.00	10.4	640	1.62%
2023/01/05	15	2101.33	21	2110.95	2100.00	-6	645	-0.93%
2023/01/04	13.3	2093.66	6.1	2088.86	2100.00	7.2	652	1.10%
2023/01/03	34.3	2047.52	11	2053.64	2075.00	23.3	664	3.50%
2022/12/30	2	2050.00	10.5	2054.75	2040.00	-8.5	668	-1.27%
2022/12/29	15	2055.00	4.6	2061.45	2050.00	10.4	679	1.53%
2022/12/28	1	2115.03	10.5	2121.09	2110.00	-9.5	680	-1.39%
2022/12/27	1.6	2149.61	2	2147.50	2165.00	-0.5	687	-0.07%
2022/12/26	0	2130.00	6	2128.33	2120.00	-6	692	-0.87%
2022/12/23	30.6	2135.11	20.2	2133.27	2140.00	10.4	709	1.46%
2022/12/22	52	2162.31	44.2	2170.88	2140.00	7.8	714	1.09%
2022/12/21	27.5	2193.78	37	2192.93	2185.00	-9.5	725	-1.30%
2022/12/20	19.2	2247.11	60.6	2220.12	2210.00	-41.4	726	-5.69%
2022/12/19	25.3	2236.03	36.5	2236.23	2250.00	-11.2	725	-1.55%
2022/12/16	13.8	2222.66	50.4	2213.07	2225.00	-36.6	722	-5.07%
2022/12/15	12.9	2256.92	19	2262.37	2270.00	-6.1	717	-0.84%
2022/12/14	55.7	2234.12	16	2245.31	2260.00	39.7	720	5.51%
2022/12/13	18	2196.94	28	2200.89	2190.00	-10	720	-1.39%
2022/12/12	16.9	2194.44	22.9	2175.25	2200.00	-6.1	722	-0.84%
2022/12/09	41.5	2199.40	103.7	2215.86	2190.00	-62.2	733	-8.49%	大賣/
2022/12/08	23.9	2249.79	30.9	2255.60	2245.00	-7	725	-0.97%
2022/12/07	8.4	2264.63	10	2286.00	2260.00	-1.6	731	-0.22%
2022/12/06	25.6	2301.51	23	2311.08	2290.00	2.5	724	0.35%
2022/12/05	2.4	2290.90	1.3	2308.93	2290.00	1.1	714	0.16%
2022/12/02	2	2267.51	8.9	2280.17	2290.00	-6.9	719	-0.96%
2022/12/01	7	2306.57	7.1	2321.00	2290.00	-0.1	728	-0.02%
2022/11/30	25.5	2303.25	20.7	2308.11	2295.00	4.8	726	0.67%
2022/11/29	4.7	2268.39	24	2267.08	2270.00	-19.3	715	-2.70%
2022/11/28	4.7	2263.24	16.1	2260.05	2275.00	-11.4	719	-1.59%
2022/11/25	10.6	2273.96	15.1	2290.43	2260.00	-4.5	720	-0.62%
2022/11/24	45.6	2314.38	8.1	2299.88	2325.00	37.5	720	5.21%
2022/11/23	27.6	2312.06	20.4	2322.52	2280.00	7.2	723	0.99%
2022/11/22	36	2283.39	9.9	2266.98	2275.00	26	719	3.62%
2022/11/21	20	2267.53	2.1	2263.11	2270.00	17.9	720	2.48%
2022/11/18	23.4	2290.86	2.8	2286.90	2280.00	20.6	713	2.89%
2022/11/17	146.5	2277.98	95.4	2282.52	2315.00	51.2	707	7.23%	大買/
2022/11/16	10.3	2093.70	21.4	2098.51	2130.00	-11.1	674	-1.65%
2022/11/15	85.1	2101.49	107.1	2106.11	2125.00	-22	671	-3.28%	大賣/
2022/11/14	22.9	2044.47	28.9	2041.58	2050.00	-6	659	-0.92%
2022/11/11	84.3	2014.39	101	2020.10	2030.00	-16.7	657	-2.54%	大賣/
2022/11/10	32	1961.34	5.1	1964.79	1965.00	26.9	649	4.14%
2022/11/09	7.6	1960.86	6.1	1960.78	1955.00	1.5	652	0.23%
2022/11/08	1	1940.00	4	1937.51	1930.00	-3	649	-0.47%
2022/11/07	28.8	1945.74	14	1946.07	1925.00	14.8	648	2.28%
2022/11/04	1	1899.98	11	1885.00	1905.00	-10	646	-1.55%
2022/11/03	13.4	1888.19	14.2	1877.40	1895.00	-0.8	645	-0.12%
2022/11/02	6.8	1874.70	15.4	1861.79	1880.00	-8.6	645	-1.33%
2022/11/01	9.4	1852.13	20	1852.50	1845.00	-10.6	646	-1.64%
2022/10/31	109.4	1845.27	15	1833.33	1850.00	94.4	651	14.49%	大買/
2022/10/28	42.1	1800.10	9	1803.89	1810.00	33.1	652	5.07%
2022/10/27	19.1	1816.47	7	1817.14	1820.00	12.1	661	1.83%
2022/10/26	17.6	1794.87	74	1789.12	1810.00	-56.4	668	-8.44%
2022/10/25	35.1	1755.54	25	1749.94	1755.00	10.1	670	1.50%
2022/10/24	76.1	1741.53	8	1767.67	1730.00	68.2	684	9.97%
2022/10/21	16	1741.88	53.1	1777.15	1725.00	-37.1	690	-5.38%
2022/10/20	45.4	1793.86	29.2	1785.54	1805.00	16.2	687	2.36%
2022/10/19	35.7	1781.31	9.5	1764.76	1780.00	26.2	679	3.86%
2022/10/18	45	1775.45	45.3	1789.60	1765.00	-0.3	675	-0.04%
2022/10/17	81.2	1768.06	16	1758.04	1800.00	65.2	672	9.69%
2022/10/14	54.8	1839.90	22.1	1828.65	1800.00	32.7	668	4.89%
2022/10/13	8.8	1730.04	67	1731.13	1745.00	-58.2	656	-8.87%
2022/10/12	52.4	1748.36	13.7	1725.67	1750.00	38.7	647	5.97%
2022/10/11	30.1	1709.53	49.7	1715.03	1695.00	-19.6	652	-3.00%
2022/10/07	32.8	1834.67	43	1816.40	1845.00	-10.2	669	-1.52%
2022/10/06	34	1825.76	50.1	1810.49	1835.00	-16.1	682	-2.36%
2022/10/05	22	1754.09	56.1	1741.80	1745.00	-34.1	681	-5.00%
2022/10/04	46.1	1701.22	19.5	1694.64	1710.00	26.6	689	3.86%
2022/10/03	16.1	1638.23	20.6	1651.86	1635.00	-4.6	692	-0.66%
2022/09/30	25	1647.23	23.5	1648.20	1675.00	1.5	711	0.21%
2022/09/29	10.2	1711.72	15.7	1726.91	1710.00	-5.5	718	-0.76%
2022/09/28	56.1	1765.64	82.1	1765.82	1710.00	-26	722	-3.60%
2022/09/27	33	1860.13	8.6	1852.11	1880.00	24.4	713	3.42%
2022/09/26	16.1	1851.60	28.3	1855.60	1845.00	-12.2	713	-1.70%
2022/09/23	14	1888.57	9.5	1891.58	1885.00	4.5	720	0.62%
2022/09/22	19.4	1899.30	28.8	1891.05	1900.00	-9.5	726	-1.30%
2022/09/21	26	1888.66	25.3	1891.94	1890.00	0.7	726	0.10%
2022/09/20	25	1899.79	12.9	1914.19	1915.00	12	722	1.67%
2022/09/19	33.3	1879.96	51.7	1886.25	1880.00	-18.5	723	-2.55%
2022/09/16	65	1904.38	14.3	1907.66	1895.00	50.7	725	6.99%
2022/09/15	29.7	1938.30	8.8	1948.80	1935.00	20.9	715	2.92%
2022/09/14	18.1	1912.57	16.7	1932.13	1940.00	1.4	715	0.20%
2022/09/13	12	1987.50	9.5	1987.40	1980.00	2.5	706	0.35%
2022/09/12	14.1	2003.92	2.1	2004.88	2000.00	12	705	1.70%
2022/09/08	7	2001.43	23.5	2002.79	1970.00	-16.5	705	-2.33%
2022/09/07	79.5	1985.77	40	1981.50	2005.00	39.5	701	5.63%
2022/09/06	9.3	1940.14	12	1946.16	1930.00	-2.7	695	-0.39%
2022/09/05	4.1	1922.62	9.7	1953.33	1925.00	-5.6	693	-0.81%
2022/09/02	4.8	1953.45	9.1	1952.75	1950.00	-4.3	694	-0.62%
2022/09/01	12.1	1936.70	20.6	1936.85	1935.00	-8.5	694	-1.23%
2022/08/31	3.7	1954.55	11.3	1954.52	1955.00	-7.6	702	-1.08%
2022/08/30	18.5	1941.31	15	1928.33	1945.00	3.5	704	0.50%
2022/08/29	14.2	1895.16	54.5	1881.44	1895.00	-40.3	708	-5.69%
2022/08/26	28.4	1990.57	8.7	1972.21	1985.00	19.6	729	2.69%
2022/08/25	5.3	1935.50	1	1940.00	1945.00	4.3	723	0.59%
2022/08/24	17.6	1899.94	17.3	1911.91	1900.00	0.3	724	0.05%
2022/08/23	8.4	1904.10	12.2	1898.56	1910.00	-3.9	728	-0.53%
2022/08/22	37.3	1965.37	79.6	1980.58	1930.00	-42.3	726	-5.82%
2022/08/19	17.8	2060.17	2	2047.50	2060.00	15.8	722	2.19%
2022/08/18	44.1	2034.90	6.7	2040.74	2035.00	37.4	719	5.21%
2022/08/17	3.2	2078.85	32.5	2090.73	2075.00	-29.3	716	-4.08%
2022/08/16	29.2	2109.67	14.4	2091.99	2105.00	14.8	709	2.09%
2022/08/15	20.2	2068.76	5.4	2070.23	2070.00	14.8	703	2.11%
2022/08/12	5.2	2078.28	4.5	2093.33	2070.00	0.7	704	0.10%
2022/08/11	10.2	2113.03	16.2	2116.61	2080.00	-6	702	-0.86%
2022/08/10	7.2	2099.48	19.1	2100.51	2090.00	-12	696	-1.72%
2022/08/09	37.2	2100.10	12	2090.42	2115.00	25.2	694	3.63%
2022/08/08	15.5	2088.14	25.8	2086.88	2080.00	-10.3	690	-1.49%
2022/08/05	66.8	2100.78	22	2093.64	2100.00	44.8	690	6.50%
2022/08/04	25.7	2047.13	24.3	2047.43	2040.00	1.4	687	0.20%
2022/08/03	23.4	2062.68	17	2048.53	2065.00	6.4	683	0.93%
2022/08/02	17.6	2037.61	14.1	2032.83	2030.00	3.5	684	0.51%
2022/08/01	16	2080.53	21.5	2087.21	2075.00	-5.5	674	-0.82%
2022/07/29	98.5	2053.29	47.3	2050.56	2090.00	51.2	672	7.62%
2022/07/28	8.7	1990.16	25.1	1985.20	1985.00	-16.5	656	-2.50%
2022/07/27	52	1945.00	5.5	1917.46	1950.00	46.5	643	7.22%
2022/07/26	1	1919.95	3	1926.67	1915.00	-2	639	-0.31%
2022/07/25	3	1921.69	2	1924.99	1920.00	1	645	0.16%
2022/07/22	7	1939.99	13	1943.46	1925.00	-6	649	-0.92%
2022/07/21	21.1	1939.57	17.7	1943.39	1960.00	3.3	646	0.52%
2022/07/20	16.2	1950.12	22	1979.77	1920.00	-5.8	644	-0.91%
2022/07/19	5	1978.00	17	1979.41	1980.00	-12	635	-1.89%
2022/07/18	18	1992.50	40	1996.25	1990.00	-22	638	-3.45%
2022/07/15	104.1	1980.16	26.4	1954.43	1990.00	77.7	634	12.24%	大買/
2022/07/14	27.3	1909.73	8.1	1871.78	1905.00	19.2	610	3.14%
2022/07/13	23.4	1883.21	25.2	1888.73	1860.00	-1.8	595	-0.30%
2022/07/12	21.1	1830.90	14	1832.86	1835.00	7.1	584	1.22%
2022/07/11	20	1873.50	16.1	1874.35	1880.00	3.9	575	0.68%
2022/07/08	47	1881.17	26	1882.49	1870.00	21	568	3.70%
2022/07/07	36.3	1830.79	41.1	1826.54	1880.00	-4.8	548	-0.88%
2022/07/06	11	1719.10	19	1735.53	1710.00	-8	534	-1.50%
2022/07/05	25	1749.00	11	1745.91	1755.00	14	535	2.62%
2022/07/04	33	1727.80	14.4	1711.52	1735.00	18.7	533	3.50%
2022/07/01	23.2	1719.05	19.4	1713.25	1690.00	3.8	542	0.70%
2022/06/30	13.3	1720.52	8	1700.60	1725.00	5.3	541	0.98%
2022/06/29	4.1	1691.49	2	1697.50	1700.00	2.1	540	0.39%
2022/06/28	14.5	1708.69	7	1692.87	1710.00	7.5	544	1.38%
2022/06/27	37.3	1706.66	10	1689.02	1705.00	27.3	552	4.94%
2022/06/24	54	1667.04	12.1	1644.34	1660.00	41.9	553	7.57%
2022/06/23	16.3	1612.48	2	1615.15	1615.00	14.2	560	2.53%
2022/06/22	13	1618.84	5	1619.00	1600.00	8	561	1.43%
2022/06/21	14.4	1645.12	8.2	1635.49	1660.00	6.2	560	1.11%
2022/06/20	7.3	1644.68	21	1644.05	1620.00	-13.7	562	-2.44%
2022/06/17	4.4	1658.42	12.3	1654.69	1675.00	-7.9	561	-1.40%
2022/06/16	3	1696.68	6.3	1700.29	1680.00	-3.2	557	-0.58%
2022/06/15	29.2	1718.34	24	1711.48	1705.00	5.1	559	0.92%
2022/06/14	2.3	1738.48	9.1	1736.14	1730.00	-6.7	560	-1.20%
2022/06/13	19.2	1765.09	19.1	1759.95	1755.00	0.1	560	0.02%
2022/06/10	9.2	1805.64	21	1798.57	1810.00	-11.8	557	-2.12%
2022/06/09	76.1	1833.50	6.1	1811.30	1835.00	70	554	12.63%
2022/06/08	6.2	1788.58	16	1794.06	1785.00	-9.8	542	-1.80%
2022/06/07	82.4	1776.16	19	1776.05	1770.00	63.4	536	11.82%
2022/06/06	77.8	1795.50	15.1	1796.73	1810.00	62.7	528	11.86%
2022/06/02	0	1668.70	4	1652.50	1670.00	-4	502	-0.79%
2022/06/01	0	1670.00	1	1665.00	1655.00	-1	507	-0.20%
2022/05/31	0.3	1669.23	1	1670.00	1670.00	-0.7	506	-0.15%
2022/05/30	19	1672.87	7	1666.43	1680.00	12	498	2.41%
2022/05/27	7	1650.72	0	1650.00	1655.00	7	498	1.40%
2022/05/26	3	1628.33	6	1630.00	1620.00	-3	494	-0.61%
2022/05/25	17	1624.12	1	1629.99	1625.00	16	500	3.20%
2022/05/24	0	1597.69	0	0.00	1585.00	0	501	0.00%
2022/05/23	1	1600.01	1	1605.00	1600.00	0	499	0.00%
2022/05/20	33	1606.82	3.1	1608.07	1600.00	29.9	504	5.93%
2022/05/19	1.1	1566.34	3	1578.33	1585.00	-1.9	503	-0.38%
2022/05/18	3	1619.95	0	1620.00	1620.00	3	504	0.60%
2022/05/17	7	1609.27	2	1620.00	1615.00	5	504	1.00%
2022/05/16	8	1615.57	2.3	1606.74	1590.00	5.7	507	1.13%
2022/05/13	18	1620.00	7.2	1610.29	1615.00	10.8	507	2.12%
2022/05/12	3	1615.00	5.2	1607.77	1600.00	-2.2	507	-0.42%
2022/05/11	5	1613.01	14.1	1618.56	1615.00	-9	509	-1.78%
2022/05/10	12	1592.50	5	1591.03	1620.00	7	505	1.39%
2022/05/09	3	1573.32	4	1577.50	1565.00	-1	496	-0.19%
2022/05/06	5.1	1596.02	9.9	1601.86	1600.00	-4.9	499	-0.97%
2022/05/05	1	1645.48	0	1670.00	1645.00	1	497	0.21%
2022/05/04	1	1679.60	1	1660.11	1660.00	0	499	0.00%
2022/05/03	0	1677.02	5	1665.00	1665.00	-5	506	-0.98%
2022/04/29	9	1691.67	9.1	1726.76	1690.00	-0.1	512	-0.02%
2022/04/28	1	1680.01	3.1	1698.25	1690.00	-2.1	512	-0.40%
2022/04/27	7	1640.00	8.5	1635.42	1635.00	-1.5	512	-0.29%
2022/04/26	8	1671.24	11.4	1691.75	1655.00	-3.4	517	-0.65%
2022/04/25	7	1690.00	4.3	1667.30	1685.00	2.7	525	0.51%
2022/04/22	0.2	1709.92	89	1695.79	1695.00	-88.8	547	-16.23%
2022/04/21	4	1722.49	2.1	1713.88	1700.00	1.9	563	0.34%
2022/04/20	0	1671.25	87.2	1675.06	1675.00	-87.2	567	-15.38%
2022/04/19	1	1645.01	2	1652.52	1640.00	-1	579	-0.17%
2022/04/18	3	1626.67	1	1620.00	1630.00	2	586	0.34%
2022/04/15	6	1615.91	8.8	1621.56	1625.00	-2.7	601	-0.46%
2022/04/14	3.1	1647.78	2.4	1647.37	1645.00	0.7	618	0.12%
2022/04/13	16	1627.19	1.4	1632.76	1630.00	14.6	631	2.31%
2022/04/12	2	1640.00	10	1636.02	1640.00	-8	651	-1.23%
2022/04/11	1.1	1611.22	9.1	1607.98	1610.00	-8	683	-1.17%
2022/04/08	8.1	1660.77	87.5	1666.37	1660.00	-79.4	700	-11.34%
2022/04/07	8.3	1710.75	65.7	1706.00	1685.00	-57.4	710	-8.08%
2022/04/06	5.1	1780.25	12.7	1801.74	1775.00	-7.6	701	-1.09%
2022/04/01	5.2	1860.46	10.7	1869.13	1860.00	-5.4	703	-0.77%
2022/03/31	0.1	1913.21	5.5	1903.89	1885.00	-5.4	709	-0.77%
2022/03/30	9	1899.40	105.2	1883.83	1905.00	-96.2	713	-13.47%	大賣/
2022/03/29	4.2	1865.83	11.4	1880.26	1865.00	-7.2	724	-0.99%
2022/03/28	24.1	1909.84	67.3	1906.97	1900.00	-43.2	757	-5.70%
2022/03/25	2.1	1975.14	2.9	1973.60	1965.00	-0.8	795	-0.10%
2022/03/24	3.2	1978.81	1.9	1984.61	1975.00	1.3	834	0.16%
2022/03/23	4	2002.50	0.1	2005.00	2000.00	3.9	875	0.45%
2022/03/22	1.2	1999.64	1.2	1986.65	1985.00	0	883	0.00%
2022/03/21	4.1	2006.33	3	2031.67	2000.00	1.1	885	0.12%
2022/03/18	1.3	2010.00	2.5	2022.61	2025.00	-1.2	888	-0.14%
2022/03/17	4	1977.50	5.1	1979.44	1970.00	-1.1	895	-0.12%
2022/03/16	5.1	1961.09	125.9	1965.42	1950.00	-120.9	893	-13.53%	大賣/鉅額交易
2022/03/15	8	1968.15	12.3	1969.13	1965.00	-4.3	893	-0.48%
2022/03/14	5	2001.98	2.3	2005.76	2015.00	2.7	894	0.30%
2022/03/11	0	1995.15	2.9	1995.29	1985.00	-2.9	898	-0.32%
2022/03/10	4	2005.01	2.2	2005.07	2005.00	1.8	904	0.20%
2022/03/09	36.2	1972.97	14.8	1980.43	1980.00	21.4	905	2.36%
2022/03/08	18.3	1976.48	17.6	1979.79	1985.00	0.7	907	0.08%
2022/03/07	31.2	1977.18	39.6	1985.01	1980.00	-8.4	906	-0.93%
2022/03/04	21	2025.24	2.4	2035.81	2025.00	18.6	904	2.06%
2022/03/03	0	2041.67	0	0.00	2040.00	0	909	0.00%
2022/03/02	6	2042.50	1.4	2033.30	2045.00	4.7	909	0.51%
2022/03/01	5.1	2035.00	0.1	2055.00	2050.00	5	906	0.55%
2022/02/25	16.1	2026.93	13.1	2030.91	2020.00	3	905	0.33%
2022/02/24	5.1	2045.08	7	2056.27	2035.00	-1.9	911	-0.21%
2022/02/23	1	2104.98	0	0.00	2095.00	1	906	0.11%
2022/02/22	5.2	2082.27	6	2090.43	2085.00	-0.8	916	-0.09%
2022/02/21	4	2137.50	97.6	2137.47	2135.00	-93.6	919	-10.18%
2022/02/18	4	2148.75	3.9	2123.45	2160.00	0.1	921	0.01%
2022/02/17	1	2135.00	3	2123.33	2135.00	-2	920	-0.22%
2022/02/16	11.1	2125.42	5	2130.92	2120.00	6	922	0.65%
2022/02/15	1.1	2089.97	1	2090.00	2090.00	0.1	925	0.01%
2022/02/14	7	2072.88	5.8	2080.59	2080.00	1.3	926	0.14%
2022/02/11	3	2128.27	3.1	2119.31	2110.00	-0.1	928	-0.01%
2022/02/10	0.1	2087.57	21	2068.57	2080.00	-20.9	922	-2.26%
2022/02/09	7	2087.12	2.5	2076.16	2085.00	4.5	930	0.48%
2022/02/08	7	2079.29	7.3	2080.69	2075.00	-0.3	943	-0.03%
2022/02/07	8	2024.37	5.3	2028.15	2030.00	2.7	941	0.29%
2022/01/26	6.1	2041.00	24.4	2036.75	2030.00	-18.2	937	-1.95%
2022/01/25	3.1	2053.17	5.3	2046.21	2060.00	-2.2	938	-0.24%
2022/01/24	1.1	2074.92	1	2075.00	2075.00	0.1	936	0.01%
2022/01/21	7.1	2075.13	1.7	2082.50	2080.00	5.4	934	0.58%
2022/01/20	2.1	2082.94	1.7	2091.10	2080.00	0.4	932	0.05%
2022/01/19	13.1	2103.50	8.1	2101.22	2100.00	5	943	0.53%
2022/01/18	0.1	2139.85	9.1	2129.17	2105.00	-9	973	-0.93%
2022/01/17	43.2	2104.92	23.5	2091.52	2080.00	19.7	968	2.03%
2022/01/14	9.3	2144.02	110.4	2146.01	2140.00	-101.1	944	-10.71%	大賣/鉅額交易
2022/01/13	1.3	2379.14	0	0.00	2375.00	1.3	929	0.14%
2022/01/12	5.4	2403.06	13.5	2376.62	2375.00	-8.1	921	-0.88%
2022/01/11	4	2481.21	0.1	2485.00	2470.00	4	906	0.44%
2022/01/10	2.1	2477.10	4.1	2461.25	2475.00	-2.1	903	-0.23%
2022/01/07	3.2	2552.45	89	2533.09	2485.00	-85.8	900	-9.53%
2022/01/06	15.1	2612.92	72.1	2607.12	2585.00	-57	890	-6.40%
2022/01/05	102.2	2642.26	13.1	2659.23	2610.00	89.2	877	10.16%	大買/
2022/01/04	59.2	2648.18	2.4	2597.49	2695.00	56.8	876	6.48%
2022/01/03	39.1	2547.10	49	2531.43	2500.00	-9.9	861	-1.15%
2021/12/30	61.7	2462.78	3.2	2465.23	2465.00	58.6	836	7.00%
2021/12/29	3.1	2416.34	3.8	2401.69	2405.00	-0.7	829	-0.09%
2021/12/28	5	2434.00	12.9	2432.72	2405.00	-7.9	832	-0.95%
2021/12/27	15.5	2477.88	1.8	2448.76	2450.00	13.7	825	1.66%
2021/12/24	12.8	2454.19	2.6	2454.32	2445.00	10.2	819	1.24%
2021/12/23	4.1	2461.09	12.2	2459.09	2460.00	-8.1	820	-0.98%
2021/12/22	234.2	2486.49	24.8	2482.39	2475.00	209.3	817	25.60%	大買/鉅額交易
2021/12/21	153.3	2390.74	20.5	2366.84	2410.00	132.8	790	16.80%	大買/鉅額交易
2021/12/20	77.9	2246.10	173.2	2232.68	2270.00	-95.3	753	-12.65%	大賣/
2021/12/17	189.1	2210.73	4.3	2157.19	2235.00	184.8	719	25.69%	大買/鉅額交易
2021/12/16	19	2058.15	0.6	2051.96	2035.00	18.4	681	2.70%
2021/12/15	5	2033.00	23	2029.57	2035.00	-18	683	-2.63%
2021/12/14	3	2031.61	6.1	2024.08	2045.00	-3	688	-0.44%
2021/12/13	25.1	1999.45	22.5	2007.63	1990.00	2.6	690	0.37%
2021/12/10	7	2044.29	0.4	2050.00	2055.00	6.6	682	0.97%
2021/12/09	21.1	2062.36	1.4	2057.16	2030.00	19.7	683	2.88%
2021/12/08	7	2072.87	0	2085.00	2060.00	7	679	1.04%
2021/12/07	2	2044.90	3	2051.70	2065.00	-1	676	-0.14%
2021/12/06	6	2031.66	43	2025.00	2030.00	-37	670	-5.52%
2021/12/03	3.1	2010.01	11.9	2006.11	1995.00	-8.8	668	-1.32%
2021/12/02	0.1	2030.37	2	2012.72	2015.00	-2	665	-0.30%
2021/12/01	5.1	2002.00	0.2	2000.21	2000.00	4.8	661	0.73%
2021/11/30	4	1997.58	8.3	2000.05	1990.00	-4.3	658	-0.65%
2021/11/29	5	2003.03	7.6	2007.31	1995.00	-2.5	651	-0.39%
2021/11/26	0.2	2045.04	11	2035.04	2025.00	-10.8	647	-1.67%
2021/11/25	7	2057.86	1	2055.00	2050.00	6	648	0.93%
2021/11/24	5	2056.00	2.4	2060.00	2060.00	2.6	653	0.40%
2021/11/23	10.1	2040.53	7.9	2049.31	2035.00	2.2	653	0.33%
2021/11/22	2	2105.00	0.1	2110.00	2100.00	1.9	644	0.30%
2021/11/19	0.6	2098.31	1	2115.00	2100.00	-0.4	644	-0.06%
2021/11/18	9.1	2069.49	4.1	2072.60	2060.00	4.9	635	0.78%
2021/11/17	5	2084.08	5.2	2090.27	2095.00	-0.2	629	-0.03%
2021/11/16	0	2105.00	0	0.00	2100.00	0	626	0.00%
2021/11/15	1	2105.09	2.7	2114.63	2105.00	-1.7	628	-0.27%
2021/11/12	0	2110.00	0.1	2110.19	2110.00	-0.1	627	-0.02%
2021/11/11	0	2080.00	2	2077.50	2080.00	-2	623	-0.32%
2021/11/10	4	2072.50	6	2070.00	2070.00	-2	621	-0.32%
2021/11/09	1.1	2059.74	0.1	2055.05	2060.00	1	621	0.15%
2021/11/08	3.1	2066.33	2	2065.00	2050.00	1.1	622	0.18%
2021/11/05	4	2016.31	6.7	2022.70	2005.00	-2.6	616	-0.43%
2021/11/04	1	2055.03	2.5	2061.00	2055.00	-1.5	606	-0.25%
2021/11/03	2	2077.50	1	2060.00	2070.00	1	605	0.17%
2021/11/02	2	2077.50	53	2066.98	2050.00	-50.9	608	-8.37%
2021/11/01	7	2106.43	27	2089.63	2110.00	-20	603	-3.31%
2021/10/29	18	2070.83	1	2055.00	2070.00	17	606	2.80%
2021/10/28	4	2072.50	5.2	2070.58	2070.00	-1.2	605	-0.19%
2021/10/27	56.1	2082.42	19.7	2119.03	2080.00	36.3	601	6.04%
2021/10/26	299.5	2204.08	229.4	2207.81	2160.00	70.1	586	11.95%	大買/大賣/
2021/10/25	0	0.00	1	2010.00	2015.00	-1	550	-0.18%
2021/10/22	0	0.00	1	2025.00	2025.00	-1	545	-0.18%
2021/10/21	5.1	2084.27	3	2045.09	2045.00	2	541	0.38%
2021/10/20	2	2060.00	8	2053.75	2065.00	-6	533	-1.12%
2021/10/19	2.1	2044.04	14	2025.36	2050.00	-11.9	526	-2.26%
2021/10/18	0.2	1990.79	0	2000.00	1990.00	0.2	522	0.04%
2021/10/15	0	2006.67	28	2003.04	2010.00	-28	516	-5.42%
2021/10/14	3	1983.50	5.1	2002.22	1970.00	-2.1	505	-0.42%
2021/10/13	7	2061.42	13	2040.77	2050.00	-6	493	-1.22%
2021/10/12	4.8	1989.36	94.8	2032.38	2050.00	-90	489	-18.39%
2021/10/08	12.4	2053.98	113.7	2046.80	2005.00	-101.3	469	-21.57%	大賣/鉅額交易
2021/10/07	26	2121.14	0	0.00	2130.00	26	443	5.86%
2021/10/06	1	2104.61	6	2085.84	2090.00	-5	442	-1.13%
2021/10/05	6.1	2074.10	4	2080.00	2070.00	2.1	435	0.48%
2021/10/04	7	2147.14	4.2	2164.14	2135.00	2.8	440	0.64%
2021/10/01	19	2190.49	7.5	2170.03	2135.00	11.6	438	2.64%
2021/09/30	18	2174.99	48.4	2156.15	2190.00	-30.4	433	-7.02%
2021/09/29	19.5	2151.82	51.2	2154.40	2170.00	-31.7	428	-7.40%
2021/09/28	14	2229.99	33	2222.27	2215.00	-19	412	-4.61%
2021/09/27	29.4	2258.13	31.6	2257.74	2265.00	-2.2	399	-0.55%
2021/09/24	15.1	2322.14	9.7	2353.58	2300.00	5.4	385	1.39%
2021/09/23	12	2359.17	13.4	2364.61	2370.00	-1.4	379	-0.37%
2021/09/22	26.2	2330.08	49	2333.25	2310.00	-22.8	378	-6.02%
2021/09/17	10	2424.52	2.7	2440.53	2425.00	7.3	367	2.00%
2021/09/16	5.1	2478.18	5.3	2489.68	2460.00	-0.3	368	-0.08%
2021/09/15	1	2520.17	26	2538.46	2520.00	-25	361	-6.91%
2021/09/14	25	2547.40	4	2539.88	2530.00	21	358	5.86%
2021/09/13	1	2574.67	1.4	2581.02	2580.00	-0.4	355	-0.11%
2021/09/10	3.1	2558.85	19.2	2569.31	2555.00	-16.1	358	-4.49%
2021/09/09	0.1	2592.92	1.1	2598.05	2595.00	-1.1	359	-0.30%
2021/09/08	4	2593.97	12.4	2598.47	2590.00	-8.4	363	-2.30%
2021/09/07	2	2665.25	4	2691.25	2665.00	-2	361	-0.54%
2021/09/06	4	2735.00	5	2734.00	2705.00	-1	361	-0.27%
2021/09/03	1	2694.88	2.2	2725.44	2725.00	-1.2	360	-0.33%
2021/09/02	3	2665.26	1.4	2690.18	2665.00	1.6	363	0.44%
2021/09/01	2	2704.99	5	2704.00	2710.00	-3	366	-0.81%
2021/08/31	5	2669.00	3.7	2682.53	2680.00	1.3	368	0.35%
2021/08/30	2.3	2605.77	1.4	2608.00	2605.00	1	367	0.27%
2021/08/27	6	2639.21	4.4	2644.84	2630.00	1.6	362	0.44%
2021/08/26	14	2701.12	11.1	2714.73	2675.00	2.9	358	0.81%
2021/08/25	7	2735.72	5.5	2743.83	2730.00	1.5	355	0.43%
2021/08/24	3	2745.08	3.6	2761.04	2745.00	-0.6	359	-0.17%
2021/08/23	2	2802.44	3	2780.00	2770.00	-1	365	-0.27%
2021/08/20	2	2759.86	3	2756.67	2745.00	-1	365	-0.27%
2021/08/19	3	2740.03	12.5	2771.19	2740.00	-9.5	368	-2.58%
2021/08/18	6	2705.84	23.4	2763.21	2785.00	-17.4	363	-4.78%
2021/08/17	1	2680.10	2	2692.50	2695.00	-1	362	-0.27%
2021/08/16	4	2677.50	4.3	2676.52	2675.00	-0.3	359	-0.08%
2021/08/13	3	2689.84	12	2668.93	2695.00	-9	362	-2.49%
2021/08/12	9.1	2682.42	7.3	2693.65	2670.00	1.8	364	0.48%
2021/08/11	4	2722.57	0	2735.00	2710.00	4	362	1.10%
2021/08/10	17.3	2751.83	42.4	2750.76	2740.00	-25.1	366	-6.85%
2021/08/09	4.3	2834.56	4.7	2846.07	2820.00	-0.3	370	-0.09%
2021/08/06	13.1	2863.11	17.2	2862.22	2840.00	-4.2	372	-1.12%
2021/08/05	1	2870.35	11.9	2882.87	2880.00	-10.9	376	-2.90%
2021/08/04	48.1	2884.27	13.6	2877.81	2855.00	34.5	392	8.80%
2021/08/03	7.3	2900.95	9.6	2902.62	2895.00	-2.3	399	-0.57%
2021/08/02	10.1	2920.50	9.1	2916.19	2920.00	1	403	0.24%
2021/07/30	16	2940.05	13.2	2951.79	2930.00	2.9	401	0.71%
2021/07/29	6	2973.35	6.2	2976.69	2970.00	-0.1	407	-0.03%
2021/07/28	26.4	2963.39	14	2958.52	2985.00	12.4	407	3.04%
2021/07/27	6.2	2982.32	3	2986.67	2970.00	3.2	407	0.78%
2021/07/26	6.4	3004.44	8	2999.38	2990.00	-1.6	411	-0.39%
2021/07/23	4.1	3022.87	3	3035.00	3020.00	1.1	411	0.28%
2021/07/22	2.7	3019.81	5	3034.00	3045.00	-2.3	412	-0.55%
2021/07/21	47.4	2986.42	7.3	2991.83	2975.00	40.1	418	9.59%
2021/07/20	7.3	2995.43	7.1	2999.26	2980.00	0.3	424	0.06%
2021/07/19	12.7	3063.01	6.1	3050.74	3040.00	6.6	424	1.56%
2021/07/16	6.5	3064.54	9	3075.56	3070.00	-2.5	425	-0.60%
2021/07/15	7.4	3045.69	7	3052.85	3040.00	0.4	428	0.08%
2021/07/14	4.1	3009.21	5	3018.00	3020.00	-0.9	426	-0.21%
2021/07/13	27	2993.46	6.2	2985.61	2965.00	20.8	427	4.86%
2021/07/12	9	2968.33	6.7	2987.93	2950.00	2.3	436	0.53%
2021/07/09	17.1	2990.38	20.7	2993.30	2990.00	-3.6	441	-0.82%
2021/07/08	9.7	3136.04	6	3128.32	3150.00	3.7	432	0.85%
2021/07/07	9.1	3100.00	6.7	3098.50	3065.00	2.4	438	0.56%
2021/07/06	9	3159.91	6.2	3131.67	3100.00	2.8	441	0.63%
2021/07/05	7	3110.71	6.5	3115.14	3130.00	0.5	444	0.11%
2021/07/02	3	3121.65	2.1	3117.14	3105.00	0.9	456	0.20%
2021/07/01	5.3	3117.25	7.4	3118.92	3105.00	-2.1	472	-0.44%
2021/06/30	3.5	3126.53	10	3103.60	3100.00	-6.5	480	-1.36%
2021/06/29	29.1	3129.38	23	3139.77	3130.00	6.1	484	1.26%
2021/06/28	7.4	3048.45	5.1	3049.02	3050.00	2.3	481	0.49%
2021/06/25	23.4	3056.68	20	3076.73	3085.00	3.4	483	0.69%
2021/06/24	23	2977.17	3	2983.34	2960.00	20	476	4.19%
2021/06/23	42	2987.02	8.5	2981.49	2990.00	33.5	482	6.95%
2021/06/22	10	2943.49	9	2944.47	2930.00	1	485	0.21%
2021/06/21	9	2968.34	9.6	2972.65	2950.00	-0.6	487	-0.11%
2021/06/18	6	3031.66	18.4	3023.01	3020.00	-12.4	486	-2.55%
2021/06/17	12.1	3031.63	6	3038.33	3020.00	6.1	485	1.25%
2021/06/16	24	3081.04	6	3072.50	3070.00	18	488	3.68%
2021/06/15	7.5	3044.65	18	3030.56	3020.00	-10.5	493	-2.13%
2021/06/11	7	3068.52	10.7	3081.83	3060.00	-3.7	498	-0.74%
2021/06/10	7	3036.42	6	3064.17	3070.00	1	504	0.20%
2021/06/09	15	2972.67	8.4	2972.98	2950.00	6.6	504	1.31%
2021/06/08	13	3020.39	9	3025.00	3005.00	4	502	0.80%
2021/06/07	10	3021.00	8	3048.13	3080.00	2	504	0.40%
2021/06/04	2.2	3021.69	5	3013.03	3040.00	-2.8	513	-0.55%
2021/06/03	4	3066.25	4.1	3078.36	3065.00	-0.1	531	-0.02%
2021/06/02	21.4	3079.50	7	3080.71	3070.00	14.4	542	2.66%
2021/06/01	24.8	3090.61	3	3073.37	3065.00	21.8	546	3.98%
2021/05/31	13.7	2974.50	11	3000.91	3030.00	2.7	548	0.49%
2021/05/28	7	2912.14	3	2913.34	2910.00	4	550	0.73%
2021/05/27	1	2910.00	3	2913.33	2900.00	-2	559	-0.36%
2021/05/26	6	2926.67	5	2940.00	2920.00	1	573	0.17%
2021/05/25	14	2958.21	15	2956.64	2940.00	-1	595	-0.17%
2021/05/24	8	2921.21	8	2930.60	2935.00	0	608	0.00%
2021/05/21	12	2918.75	13.6	2919.26	2920.00	-1.6	624	-0.25%
2021/05/20	52.2	2951.71	52	2901.65	2850.00	0.2	644	0.03%
2021/05/19	4	2887.50	5	2893.00	2890.00	-1	667	-0.15%
2021/05/18	28	2859.64	84	2857.50	2865.00	-56	679	-8.23%
2021/05/17	32.8	2834.65	20	2832.25	2850.00	12.8	692	1.84%
2021/05/14	94	2864.79	8.2	2872.45	2850.00	85.9	688	12.47%
2021/05/13	21.1	2855.59	18.5	2860.46	2900.00	2.6	687	0.38%
2021/05/12	38.1	2776.23	42.8	2775.11	2810.00	-4.6	691	-0.67%
2021/05/11	74.4	2799.87	26.5	2812.34	2790.00	47.9	681	7.03%
2021/05/10	18.1	2931.73	19.3	2940.17	2900.00	-1.2	671	-0.18%
2021/05/07	18	3016.41	6.2	3034.81	3005.00	11.8	672	1.75%
2021/05/06	89.2	2993.49	15.5	2996.90	2990.00	73.7	683	10.78%
2021/05/05	10	3023.00	9	3014.44	3010.00	1	680	0.15%
2021/05/04	14	3012.15	8	3018.10	3015.00	6	688	0.87%
2021/05/03	16.1	3026.99	20.4	3029.59	3015.00	-4.3	694	-0.62%
2021/04/29	9.5	3122.87	3	3118.33	3110.00	6.5	708	0.92%
2021/04/28	9	3108.87	3.1	3103.55	3110.00	5.9	719	0.82%
2021/04/27	17	3121.23	14.6	3132.06	3105.00	2.4	733	0.33%
2021/04/26	30.6	3179.98	20.6	3178.63	3175.00	10	743	1.35%
2021/04/23	12	3058.83	6.4	3059.60	3100.00	5.6	750	0.75%
2021/04/22	9.1	3056.13	5.9	3058.81	3050.00	3.1	780	0.40%
2021/04/21	14.7	3067.96	28.3	3066.43	3045.00	-13.6	788	-1.72%
2021/04/20	12	3110.43	13.2	3111.82	3110.00	-1.2	794	-0.15%
2021/04/19	12	3104.16	8.3	3100.96	3090.00	3.7	811	0.46%
2021/04/16	16.1	3144.97	5.7	3136.16	3140.00	10.4	828	1.26%
2021/04/15	31	3058.39	30.5	3046.99	3050.00	0.5	844	0.06%
2021/04/14	13.1	3020.72	7	3020.71	3020.00	6.1	849	0.71%
2021/04/13	23	3037.40	15.1	3032.45	3030.00	7.9	880	0.90%
2021/04/12	3	3003.37	4	2992.52	3000.00	-1	881	-0.11%
2021/04/09	5	3036.06	41.4	3048.31	3020.00	-36.4	892	-4.08%
2021/04/08	23	3081.09	28.2	3077.08	3100.00	-5.2	887	-0.58%
2021/04/07	13.2	3007.48	37.8	3013.33	3000.00	-24.6	879	-2.80%
2021/04/06	13.1	3091.60	93.1	3101.09	3080.00	-80	870	-9.19%
2021/04/01	6.2	3186.15	7.7	3196.00	3175.00	-1.5	861	-0.18%
2021/03/31	6.1	3221.93	23	3229.79	3210.00	-16.9	857	-1.97%
2021/03/30	11	3258.18	5.1	3250.24	3260.00	5.9	853	0.69%
2021/03/29	2	3260.05	2.4	3277.90	3245.00	-0.4	851	-0.04%
2021/03/26	8	3275.02	6.1	3276.81	3265.00	1.9	856	0.22%
2021/03/25	8.2	3276.29	13.2	3235.92	3290.00	-5	854	-0.59%
2021/03/24	21.3	3258.43	25.6	3256.88	3240.00	-4.3	855	-0.51%
2021/03/23	14	3314.65	7	3310.71	3300.00	7	854	0.82%
2021/03/22	2	3312.56	4	3306.25	3315.00	-2	861	-0.23%
2021/03/19	11.1	3364.70	13.2	3358.89	3355.00	-2.1	864	-0.25%
2021/03/18	9	3422.21	4	3432.50	3425.00	5	868	0.58%
2021/03/17	36	3372.22	31.5	3361.41	3340.00	4.5	875	0.52%
2021/03/16	4.1	3367.58	26	3363.27	3340.00	-22	873	-2.51%
2021/03/15	8.2	3413.24	15.6	3420.23	3405.00	-7.4	869	-0.85%
2021/03/12	9	3457.80	10	3456.50	3465.00	-1	874	-0.11%
2021/03/11	46.4	3488.12	9.1	3489.34	3480.00	37.3	880	4.23%
2021/03/10	12.1	3457.03	21.7	3479.01	3435.00	-9.6	878	-1.09%
2021/03/09	29.4	3497.36	18	3496.65	3525.00	11.4	876	1.30%
2021/03/08	17.7	3453.73	11.5	3438.60	3425.00	6.2	863	0.72%
2021/03/05	5.3	3358.59	7.1	3372.47	3360.00	-1.8	862	-0.21%
2021/03/04	8.1	3383.26	12	3374.12	3375.00	-3.9	872	-0.45%
2021/03/03	31.9	3404.26	13	3407.58	3440.00	18.9	874	2.16%
2021/03/02	14	3352.14	8	3358.74	3345.00	6	872	0.69%
2021/02/26	20.3	3307.57	41.9	3290.51	3295.00	-21.6	872	-2.48%
2021/02/25	44.1	3409.87	47.8	3452.14	3410.00	-3.8	864	-0.43%
2021/02/24	16.3	3498.93	21.8	3509.73	3520.00	-5.4	856	-0.63%
2021/02/23	40.7	3540.05	19.4	3527.84	3550.00	21.3	853	2.50%
2021/02/22	12.6	3492.98	17.3	3501.34	3510.00	-4.7	851	-0.55%
2021/02/19	142.3	3374.47	14	3365.61	3405.00	128.2	864	14.83%	大買/鉅額交易
2021/02/18	25.1	3217.09	3.8	3208.35	3250.00	21.3	841	2.53%
2021/02/17	5.9	3131.15	5.1	3121.57	3150.00	0.7	833	0.09%
2021/02/05	5.1	3050.13	1	3045.00	3050.00	4.1	825	0.49%
2021/02/04	12.6	3051.19	6	3059.17	3050.00	6.6	829	0.80%
2021/02/03	30.2	3064.06	4.7	3072.40	3080.00	25.5	829	3.07%
2021/02/02	1	2995.00	18.7	2984.41	3005.00	-17.7	829	-2.13%
2021/02/01	2	2934.99	5	2919.04	2935.00	-3	832	-0.36%
2021/01/29	1	2940.72	8	2989.38	2940.00	-7	846	-0.82%
2021/01/28	2	3024.99	2	3024.98	3025.00	0	850	0.00%
2021/01/27	7.2	2969.39	11	2965.00	2975.00	-3.8	845	-0.45%
2021/01/26	4.4	3006.69	4	3018.77	2980.00	0.4	851	0.05%
2021/01/25	40.7	2965.74	0.4	3020.57	3000.00	40.3	844	4.77%
2021/01/22	125	2928.12	5.7	2939.08	2940.00	119.3	841	14.19%	大買/鉅額交易
2021/01/21	2.2	2862.65	6.3	2825.63	2825.00	-4.1	829	-0.49%
2021/01/20	2.1	2791.83	5.6	2816.88	2790.00	-3.5	822	-0.43%
2021/01/19	10.1	2900.99	4.1	2893.67	2880.00	6	810	0.73%
2021/01/18	48	2799.38	3	2811.63	2805.00	45	797	5.65%
2021/01/15	28.2	2884.59	45.2	2880.34	2860.00	-17	793	-2.15%
2021/01/14	2.2	2973.87	9.1	2992.31	2960.00	-6.9	766	-0.90%
2021/01/13	7.1	2997.91	1	3001.22	2995.00	6.1	767	0.79%
2021/01/12	5.2	2991.43	17.1	2990.31	2990.00	-11.9	764	-1.56%
2021/01/11	16	3044.67	23.2	3056.38	3045.00	-7.2	766	-0.94%
2021/01/08	7	3029.97	75	3010.65	3040.00	-67.9	761	-8.91%
2021/01/07	11.2	3031.31	57	3026.58	3030.00	-45.8	748	-6.11%
2021/01/06	9.2	3097.10	85.8	3085.61	3070.00	-76.6	764	-10.01%
2021/01/05	1.1	3315.14	12	3296.25	3315.00	-10.9	760	-1.43%
2021/01/04	68.4	3338.58	4.6	3327.17	3350.00	63.8	785	8.12%
2020/12/31	2	3215.00	2	3227.50	3195.00	0	789	0.00%
2020/12/30	37	3216.20	2	3200.04	3225.00	35	801	4.37%
2020/12/29	2.3	3206.67	2.4	3205.84	3190.00	-0.1	814	-0.02%
2020/12/28	2	3235.01	24.8	3241.02	3235.00	-22.8	819	-2.78%
2020/12/25	1	3260.00	1	3265.00	3260.00	0	825	0.00%
2020/12/24	2	3260.00	1.2	3265.65	3260.00	0.9	829	0.10%
2020/12/23	0	3260.00	1	3250.00	3260.00	-1	831	-0.12%
2020/12/22	10.1	3267.60	1.2	3292.51	3240.00	8.9	838	1.06%
2020/12/21	0.2	3319.95	0	0.00	3340.00	0.2	839	0.02%
2020/12/18	5	3310.00	5.4	3307.63	3305.00	-0.4	843	-0.05%
2020/12/17	2	3324.92	2.5	3300.00	3315.00	-0.5	840	-0.06%
2020/12/16	8	3328.13	2	3324.90	3325.00	6	841	0.71%
2020/12/15	6	3252.56	0	0.00	3225.00	6	838	0.72%
2020/12/14	8.1	3274.48	7.1	3275.18	3265.00	1	845	0.12%
2020/12/11	3	3320.44	41.2	3369.16	3320.00	-38.2	841	-4.54%
2020/12/10	3	3418.33	2.2	3406.05	3415.00	0.9	831	0.10%
2020/12/09	0	3470.24	0.3	3474.97	3470.00	-0.3	835	-0.03%
2020/12/08	3	3445.00	12	3451.67	3440.00	-9	834	-1.08%
2020/12/07	1	3419.25	4.7	3366.76	3380.00	-3.6	830	-0.44%
2020/12/04	0	3420.00	11	3421.36	3430.00	-11	829	-1.33%
2020/12/03	8	3392.50	0	0.00	3405.00	8	831	0.96%
2020/12/02	7.3	3381.04	4.5	3389.43	3375.00	2.8	831	0.33%
2020/12/01	3.8	3338.13	14.3	3329.91	3345.00	-10.6	833	-1.27%
2020/11/30	3.3	3258.90	5.5	3290.60	3225.00	-2.3	835	-0.27%
2020/11/27	0.2	3350.00	1	3330.00	3330.00	-0.8	833	-0.10%
2020/11/26	0.1	3334.38	0	0.00	3325.00	0.1	839	0.01%
2020/11/25	4.1	3321.81	31	3363.39	3310.00	-26.9	845	-3.18%
2020/11/24	1.4	3402.61	0.5	3396.38	3370.00	0.9	850	0.11%
2020/11/23	16.3	3400.44	45.2	3436.97	3400.00	-28.9	854	-3.38%
2020/11/20	18.3	3467.80	13.1	3462.83	3460.00	5.2	847	0.62%
2020/11/19	33.1	3545.46	4	3517.84	3545.00	29.1	843	3.44%
2020/11/18	39.2	3469.80	11.1	3486.04	3550.00	28.1	835	3.37%
2020/11/17	4.2	3328.15	5	3333.01	3330.00	-0.8	814	-0.10%
2020/11/16	4.1	3339.01	3	3366.67	3320.00	1.1	832	0.13%
2020/11/13	35	3356.29	4	3355.01	3360.00	31	831	3.73%
2020/11/12	4.2	3324.67	5.4	3307.22	3330.00	-1.2	840	-0.14%
2020/11/11	7	3307.13	4.1	3302.72	3310.00	3	834	0.36%
2020/11/10	4	3334.89	6.1	3296.07	3300.00	-2.1	830	-0.25%
2020/11/09	4	3258.16	4	3254.99	3265.00	0	822	0.00%
2020/11/06	2	3085.18	27	3101.11	3145.00	-25	813	-3.07%
2020/11/05	12	3168.75	9	3168.89	3200.00	3	802	0.37%
2020/11/04	7	3150.71	0	3130.00	3120.00	7	802	0.87%
2020/11/03	5	3111.00	4	3105.00	3105.00	1	804	0.12%
2020/11/02	0	3016.25	0	0.00	3025.00	0	825	0.00%
2020/10/30	5.1	3040.01	14	3026.07	3025.00	-8.9	827	-1.08%
2020/10/29	9	3046.68	35	3037.86	3035.00	-26	823	-3.15%
2020/10/28	4.1	3116.41	22.2	3111.35	3100.00	-18.1	825	-2.19%
2020/10/27	3.1	3165.32	27	3158.46	3165.00	-23.9	824	-2.90%
2020/10/26	0	3220.59	7.7	3188.06	3195.00	-7.7	825	-0.93%
2020/10/23	4	3200.00	6	3181.67	3180.00	-2	827	-0.24%
2020/10/22	6.6	3135.88	8	3108.13	3140.00	-1.4	828	-0.17%
2020/10/21	0	3170.00	23	3153.26	3145.00	-23	830	-2.77%
2020/10/20	4	3090.06	9	3074.44	3090.00	-5	838	-0.60%
2020/10/19	35	3050.01	20	3073.25	3085.00	15	856	1.75%
2020/10/16	6	2986.63	75	2986.73	2965.00	-69	841	-8.19%
2020/10/15	7.1	2966.90	32	2967.03	2955.00	-24.9	833	-2.98%
2020/10/14	18	2989.45	21	2967.38	2950.00	-3	820	-0.36%
2020/10/13	9	2983.89	328	2985.78	2970.00	-319	791	-40.30%	大賣/鉅額交易
2020/10/12	85.1	3093.74	84	3102.68	3090.00	1.1	761	0.14%
2020/10/08	5	3311.22	10	3334.50	3380.00	-5	733	-0.68%
2020/10/07	13	3255.00	278	3228.02	3220.00	-265	722	-36.67%	大賣/鉅額交易
2020/10/06	8	3230.13	8	3226.25	3220.00	0	719	0.01%
2020/10/05	11	3291.36	25	3310.00	3295.00	-14	745	-1.88%
2020/09/30	5	3380.00	156.7	3371.71	3360.00	-151.7	745	-20.36%	大賣/鉅額交易
2020/09/29	7	3353.60	7.1	3363.69	3345.00	-0.1	747	-0.02%
2020/09/28	6	3364.17	33	3366.82	3365.00	-27	758	-3.56%
2020/09/25	10	3364.02	12	3364.17	3355.00	-2	772	-0.26%
2020/09/24	2	3464.84	3	3438.33	3425.00	-1	774	-0.13%
2020/09/23	1	3470.03	11	3455.00	3470.00	-10	774	-1.29%
2020/09/22	5	3460.07	23	3473.48	3460.00	-18	779	-2.31%
2020/09/21	6.1	3494.25	17	3495.29	3495.00	-10.9	789	-1.38%
2020/09/18	1	3495.03	8.1	3492.00	3490.00	-7.1	802	-0.88%
2020/09/17	6	3500.83	17	3524.41	3500.00	-11	807	-1.36%
2020/09/16	6	3562.52	25	3609.60	3560.00	-19	803	-2.36%
2020/09/15	6	3658.34	10.1	3666.98	3655.00	-4.1	803	-0.51%
2020/09/14	19	3616.32	6	3654.17	3655.00	13	809	1.61%
2020/09/11	5	3522.00	11	3502.27	3500.00	-6	818	-0.73%
2020/09/10	5	3500.00	7	3517.86	3500.00	-2	820	-0.24%
2020/09/09	5	3500.01	8	3494.38	3505.00	-3	821	-0.36%
2020/09/08	4.1	3562.10	16	3540.94	3540.00	-11.9	817	-1.45%
2020/09/07	7	3583.55	12	3577.92	3560.00	-5	820	-0.61%
2020/09/04	0	3680.00	1	3605.00	3655.00	-1	824	-0.12%
2020/09/03	86	3687.15	19	3682.63	3695.00	67	821	8.16%
2020/09/02	59	3629.75	21	3647.62	3650.00	38	817	4.65%
2020/09/01	9	3508.89	12	3503.75	3525.00	-3	818	-0.37%
2020/08/31	5	3384.06	10	3401.50	3385.00	-5	811	-0.61%
2020/08/28	16	3418.47	14	3410.36	3420.00	2	805	0.25%
2020/08/27	52	3483.94	3	3496.67	3460.00	49	805	6.09%
2020/08/26	19	3550.80	4	3540.00	3535.00	15	804	1.87%
2020/08/25	7	3575.75	6	3585.83	3575.00	1	813	0.12%
2020/08/24	4	3605.01	12	3592.08	3605.00	-8	812	-0.98%
2020/08/21	6	3613.25	9	3572.78	3545.00	-3	810	-0.37%
2020/08/20	8	3555.07	13	3572.69	3560.00	-5	801	-0.62%
2020/08/19	4	3769.99	12	3729.17	3725.00	-8	782	-1.02%
2020/08/18	15	3724.43	15	3762.33	3715.00	0	780	0.00%
2020/08/17	12	3862.14	7	3880.00	3900.00	5	766	0.65%
2020/08/14	7	3854.29	0	0.00	3855.00	7	767	0.91%
2020/08/13	13	3856.56	7	3882.14	3850.00	6	772	0.78%
2020/08/12	1	3900.00	8	3895.00	3900.00	-7	776	-0.90%
2020/08/11	5.1	3914.85	4	3922.50	3885.00	1.1	788	0.13%
2020/08/10	61	4012.54	1	4060.00	4000.00	60	788	7.61%
2020/08/07	75	4078.47	4	4128.75	4035.00	71	779	9.10%
2020/08/06	128	4151.02	95	4135.74	4160.00	33	775	4.25%	大買/
2020/08/05	26	3882.12	19	3850.53	3895.00	7	748	0.94%
2020/08/04	25	3836.59	4	3812.50	3815.00	21	751	2.80%
2020/08/03	57	3807.81	6	3804.17	3800.00	51	766	6.65%
2020/07/31	2	3825.15	20	3835.50	3825.00	-18	763	-2.36%
2020/07/30	18	3833.63	2	3830.00	3825.00	16	770	2.08%
2020/07/29	9	3854.45	16	3845.94	3850.00	-7	773	-0.90%
2020/07/28	5	3934.98	5	3910.00	3910.00	0	780	0.00%
2020/07/27	6	3815.87	27	3826.67	3815.00	-21	785	-2.67%
2020/07/24	6	3806.02	10	3837.50	3800.00	-4	791	-0.50%
2020/07/23	7	3888.58	30	3898.83	3875.00	-23	780	-2.95%
2020/07/22	9	4100.54	6	4068.33	4045.00	3	762	0.39%
2020/07/21	4	4082.50	29	4086.72	4090.00	-25	760	-3.29%
2020/07/20	1.1	4030.53	3	4010.00	4010.00	-1.9	761	-0.26%
2020/07/17	5	3998.04	1	4000.00	3995.00	4	766	0.52%
2020/07/16	4	4003.78	32	4016.72	4000.00	-28	777	-3.60%
2020/07/15	3	4048.34	32	4022.03	4015.00	-29	780	-3.72%
2020/07/14	4	4015.02	9	4006.67	4020.00	-5	794	-0.63%
2020/07/13	17.1	3988.86	2	3965.00	3960.00	15.1	793	1.90%
2020/07/10	15	4041.67	31	4066.61	4010.00	-16	787	-2.03%
2020/07/09	3	4430.00	8	4442.50	4430.00	-5	752	-0.66%
2020/07/08	23	4375.87	34	4371.32	4355.00	-11	748	-1.47%
2020/07/07	32	4415.16	8.2	4417.87	4405.00	23.8	753	3.16%
2020/07/06	54	4388.89	53.1	4365.08	4410.00	0.9	752	0.12%
2020/07/03	116	4302.03	4	4306.39	4325.00	112	738	15.17%	大買/鉅額交易
2020/07/02	23	4262.60	15	4248.67	4245.00	8	734	1.09%
2020/07/01	33	4188.64	26	4195.58	4200.00	7	733	0.95%
2020/06/30	27.1	4038.36	7	4063.57	4085.00	20.1	726	2.77%
2020/06/29	18	3984.44	16	3976.25	3940.00	2	722	0.28%
2020/06/24	10	4014.11	10	4011.50	4010.00	0	716	0.00%
2020/06/23	30	4027.52	1	4020.00	4010.00	29	717	4.05%
2020/06/22	14	4037.86	7	4007.86	4020.00	7	718	0.97%
2020/06/19	10.1	4062.15	8.2	4057.55	4055.00	1.9	727	0.26%
2020/06/18	8	4059.38	0	0.00	4050.00	8	728	1.10%
2020/06/17	4	4160.00	12	4167.92	4160.00	-8	726	-1.10%
2020/06/16	14	4218.21	9	4228.33	4195.00	5	744	0.67%
2020/06/15	6.1	4170.65	10	4133.50	4120.00	-3.9	774	-0.50%
2020/06/12	0	4150.00	1	4105.00	4140.00	-1	784	-0.13%
2020/06/11	21	4261.91	19	4290.53	4210.00	2	791	0.25%
2020/06/10	20	4423.23	26	4400.39	4400.00	-6	795	-0.75%
2020/06/09	10	4382.50	4	4397.50	4390.00	6	813	0.74%
2020/06/08	39	4413.21	13	4415.00	4420.00	26	830	3.13%
2020/06/05	14	4278.93	1	4299.80	4270.00	13	822	1.58%
2020/06/04	24	4269.35	4	4298.75	4240.00	20	823	2.43%
2020/06/03	30	4270.17	7	4268.57	4270.00	23	824	2.79%
2020/06/02	44	4134.55	7	4082.14	4085.00	37	813	4.55%
2020/06/01	25	3984.80	8	4062.45	4065.00	17	802	2.11%
2020/05/29	0	0.00	42	3822.62	3835.00	-42	793	-5.29%
2020/05/28	16	3866.25	6	3867.50	3830.00	10	795	1.26%
2020/05/27	16	3883.44	4	3891.25	3880.00	12	802	1.50%
2020/05/26	17	3919.71	6	3916.67	3925.00	11	807	1.36%
2020/05/25	10	3826.00	1	3880.00	3835.00	9	809	1.11%
2020/05/22	5	3841.02	5	3828.00	3840.00	0	811	0.00%
2020/05/21	17	3929.41	5	3918.00	3930.00	12	812	1.48%
2020/05/20	4.1	3923.27	0	0.00	3870.00	4.1	811	0.50%
2020/05/19	11	3869.09	4	3915.00	3845.00	7	808	0.87%
2020/05/18	11	3892.38	22	3925.00	3860.00	-11	803	-1.37%
2020/05/15	16	4106.25	6	4105.83	4065.00	10	797	1.25%
2020/05/14	24	4157.92	4	4110.00	4110.00	20	793	2.52%
2020/05/13	22	4135.91	4	4195.00	4195.00	18	791	2.27%
2020/05/12	6	4116.67	7	4122.86	4110.00	-1	789	-0.13%
2020/05/11	7	4206.43	5	4215.00	4200.00	2	790	0.25%
2020/05/08	18	4213.89	11	4199.57	4225.00	7	788	0.88%
2020/05/07	6	4110.83	1	4085.00	4070.00	5	777	0.64%
2020/05/06	6	4035.00	9	4054.44	4075.00	-3	777	-0.39%
2020/05/05	43	3959.65	8	3916.25	3960.00	35	775	4.52%
2020/05/04	5	3876.15	13	3882.31	3875.00	-8	778	-1.02%
2020/04/30	15	4073.34	5	4104.04	4110.00	10	779	1.28%
2020/04/29	71	3927.47	9	3934.44	3940.00	62	772	8.03%
2020/04/28	4	3860.00	4	3840.00	3860.00	0	763	0.00%
2020/04/27	9	3830.56	4	3860.00	3860.00	5	773	0.65%
2020/04/24	15	3739.67	4	3740.00	3740.00	11	770	1.43%
2020/04/23	3	3735.00	0	0.00	3740.00	3	770	0.39%
2020/04/22	20	3693.50	4	3680.00	3680.00	16	773	2.07%
2020/04/21	9	3735.00	14	3770.00	3700.00	-5	777	-0.64%
2020/04/20	4	3885.00	5	3834.00	3885.00	-1	775	-0.13%
2020/04/17	19	3854.74	2	3825.00	3850.00	17	777	2.19%
2020/04/16	11	3784.09	8	3753.75	3725.00	3	771	0.39%
2020/04/15	5	3815.00	6	3814.17	3800.00	-1	768	-0.13%
2020/04/14	9	3795.00	12	3795.83	3815.00	-3	766	-0.39%
2020/04/13	18	3713.61	8	3686.88	3685.00	10	768	1.30%
2020/04/10	23	3757.61	46	3723.04	3685.00	-23	779	-2.95%
2020/04/09	18	3829.49	33	3914.85	3800.00	-15	775	-1.93%
2020/04/08	1	3935.00	15	3945.67	3950.00	-14	766	-1.83%
2020/04/07	14	3932.50	5	3961.00	3890.00	9	764	1.18%
2020/04/06	8	3847.50	12	3845.00	3860.00	-4	759	-0.53%
2020/04/01	23	3806.52	10	3790.00	3760.00	13	754	1.72%
2020/03/31	6	3840.00	3	3824.91	3830.00	3	749	0.40%
2020/03/30	23	3776.96	11	3761.36	3785.00	12	737	1.63%
2020/03/27	20	4004.21	11	3958.64	3870.00	9	728	1.24%
2020/03/26	3	3948.33	7	3922.14	3995.00	-4	725	-0.55%
2020/03/25	36	3931.94	21	3911.19	3890.00	15	720	2.08%
2020/03/24	65	3692.85	11	3683.18	3665.00	54	719	7.51%
2020/03/23	123	3456.46	17	3445.00	3450.00	106	715	14.81%	大買/鉅額交易
2020/03/20	23	3505.44	13.3	3567.11	3575.00	9.7	716	1.35%
2020/03/19	13.1	3412.37	23	3457.61	3250.00	-9.9	700	-1.41%
2020/03/18	15.5	3681.95	124	3694.92	3600.00	-108.5	674	-16.09%	大賣/鉅額交易
2020/03/17	19	3766.58	50	3762.80	3735.00	-31	668	-4.64%
2020/03/16	14	3883.21	67	3807.99	3725.00	-53	655	-8.08%
2020/03/13	21	3889.52	28	3696.43	4060.00	-7	648	-1.08%
2020/03/12	15	4066.00	14	4027.14	3980.00	1	637	0.16%
2020/03/11	11	4472.27	26	4468.85	4385.00	-15	624	-2.40%
2020/03/10	14	4395.37	11	4430.91	4490.00	3	633	0.47%
2020/03/09	19	4434.21	30	4443.33	4405.00	-11	630	-1.74%
2020/03/06	9	4585.00	12	4590.00	4565.00	-3	624	-0.48%
2020/03/05	9	4603.89	0	0.00	4600.00	9	624	1.44%
2020/03/04	11	4561.36	13	4550.77	4530.00	-2	623	-0.32%
2020/03/03	39	4595.51	56	4587.86	4580.00	-17	618	-2.75%
2020/03/02	7	4412.86	137	4421.64	4380.00	-130	609	-21.32%	大賣/鉅額交易
2020/02/27	5	4489.00	25	4493.00	4430.00	-20	606	-3.30%
2020/02/26	29	4604.48	0	0.00	4580.00	29	600	4.83%
2020/02/25	1	4630.01	10	4607.00	4630.00	-9	594	-1.51%
2020/02/24	0	0.00	11	4605.00	4610.00	-11	598	-1.84%
2020/02/21	2	4705.09	3	4688.33	4740.00	-1	596	-0.17%
2020/02/20	11	4707.73	2	4705.00	4690.00	9	596	1.51%
2020/02/19	8	4708.75	8	4720.63	4725.00	0	596	0.00%
2020/02/18	8	4720.63	54	4689.82	4630.00	-46	592	-7.77%
2020/02/17	20	4788.75	2	4817.50	4845.00	18	587	3.07%
2020/02/14	1	4844.88	2	4830.00	4820.00	-1	585	-0.17%
2020/02/13	3	4839.96	8	4837.50	4820.00	-5	589	-0.85%
2020/02/12	17	4804.12	1	4840.00	4840.00	16	595	2.68%
2020/02/11	3	4701.67	1	4700.00	4690.00	2	599	0.33%
2020/02/10	27	4694.64	1	4750.00	4750.00	26	604	4.30%
2020/02/07	8	4747.51	3	4751.67	4755.00	5	608	0.82%
2020/02/06	16	4812.50	2	4785.00	4845.00	14	611	2.29%
2020/02/05	2	4834.99	62	4844.76	4830.00	-60	613	-9.79%
2020/02/04	16	4860.94	3	4830.00	4835.00	13	606	2.14%
2020/02/03	12	4663.75	5	4632.00	4700.00	7	603	1.16%
2020/01/31	4	4793.76	7.6	4801.71	4805.00	-3.6	598	-0.60%
2020/01/30	15	4759.64	19.9	4728.88	4710.00	-4.9	596	-0.82%
2020/01/20	5	4983.00	0	0.00	4975.00	5	581	0.86%
2020/01/17	1	5065.00	4	5050.00	4985.00	-3	582	-0.52%
2020/01/16	3	4995.00	4	4997.50	5015.00	-1	587	-0.17%
2020/01/15	14	4996.79	39	5024.49	4985.00	-25	583	-4.29%
2020/01/14	1	5180.00	2.2	5109.79	5180.00	-1.2	575	-0.22%
2020/01/13	46	5062.61	11	5076.82	5050.00	35	568	6.16%
2020/01/10	60	4994.33	27	5047.78	5065.00	33	566	5.82%
2020/01/09	1	4845.00	1	4865.00	4865.00	0	557	0.00%
2020/01/08	9	4726.67	8.3	4782.61	4785.00	0.7	560	0.13%
2020/01/07	11	4711.36	40	4695.25	4740.00	-29	561	-5.16%
2020/01/06	13	4758.46	17.2	4712.99	4695.00	-4.2	560	-0.74%
2020/01/03	7	4906.43	3	5101.42	4880.00	4	547	0.73%
2020/01/02	0	0.00	2	5030.00	5030.00	-2	540	-0.37%
2019/12/31	3.7	4983.65	14	4988.22	5000.00	-10.3	541	-1.91%
2019/12/30	2	4964.96	14	4976.07	4965.00	-12	548	-2.19%
2019/12/27	0	0.00	2	4995.00	4995.00	-2	551	-0.36%
2019/12/25	7	4892.86	4	4880.00	4900.00	3	569	0.53%
2019/12/24	2	4900.00	9	4900.00	4870.00	-7	583	-1.20%
2019/12/23	10	4907.50	7	4935.71	4870.00	3	595	0.50%
2019/12/20	5	5030.00	2	5047.24	5030.00	3	592	0.50%
2019/12/19	9	5072.22	1.4	5025.58	5060.00	7.6	589	1.29%
2019/12/18	2	5012.50	10	5032.00	5040.00	-8	583	-1.37%
2019/12/17	10	4988.50	10	5021.00	5040.00	0	586	0.00%
2019/12/16	4	4851.25	3.2	4820.07	4835.00	0.8	586	0.13%
2019/12/13	5	4845.57	7	4841.43	4840.00	-2	601	-0.33%
2019/12/12	3	4746.67	10	4722.00	4805.00	-7	595	-1.18%
2019/12/10	25	4690.00	3	4721.67	4675.00	22	603	3.65%
2019/12/09	21	4849.52	1	4820.00	4820.00	20	608	3.29%
2019/12/06	1	4690.00	9	4707.78	4690.00	-8	616	-1.30%
2019/12/05	3	4640.05	16	4635.97	4710.00	-13	613	-2.12%
2019/12/04	0	0.00	25	4423.00	4400.00	-25	619	-4.04%
2019/12/03	5	4474.00	0.3	4500.00	4470.00	4.7	619	0.76%
2019/12/02	2	4515.00	36	4497.77	4515.00	-34	624	-5.45%
2019/11/29	1	4435.00	2	4465.00	4435.00	-1	627	-0.16%
2019/11/28	1	4485.00	1	4500.00	4485.00	0	626	0.00%
2019/11/27	4	4508.75	1	4530.00	4530.00	3	630	0.48%
2019/11/26	2	4457.50	1	4435.00	4435.00	1	633	0.16%
2019/11/25	5	4452.00	14	4438.57	4460.00	-9	627	-1.43%
2019/11/22	1	4345.00	1	4310.00	4345.00	0	626	0.00%
2019/11/21	4	4305.50	3	4301.67	4305.00	1	632	0.17%
2019/11/20	1	4435.00	1	4495.00	4435.00	0	626	0.00%
2019/11/19	6	4515.00	2	4517.50	4500.00	4	632	0.63%
2019/11/18	1	4525.00	1	4505.00	4505.00	0	636	0.00%
2019/11/15	1	4525.00	62	4510.65	4500.00	-61	641	-9.50%
2019/11/14	2	4480.00	1	4495.00	4470.00	1	652	0.15%
2019/11/13	1	4540.00	3	4530.00	4520.00	-2	655	-0.30%
2019/11/12	1	4555.00	1	4530.00	4540.00	0	658	0.00%
2019/11/11	1	4605.00	1	4690.00	4605.00	0	663	0.00%
2019/11/08	2	4752.50	2	4712.50	4760.00	0	658	0.00%
2019/11/07	4	4667.48	4	4613.75	4665.00	0	652	0.00%
2019/11/06	3	4698.33	0	0.00	4700.00	3	651	0.46%
2019/11/05	3	4603.33	2	4602.50	4615.00	1	645	0.16%
2019/11/04	31	4551.61	2	4560.00	4570.00	29	653	4.44%
2019/11/01	8.6	4483.95	2	4452.50	4460.00	6.6	656	1.01%
2019/10/31	10	4458.50	1	4469.56	4470.00	9	679	1.32%
2019/10/29	1	4315.00	1	4325.00	4315.00	0	674	0.00%
2019/10/28	5	4343.00	8	4353.13	4330.00	-3	678	-0.44%
2019/10/25	5	4365.00	3.2	4365.65	4350.00	1.8	680	0.26%
2019/10/24	10	4311.00	2	4377.50	4430.00	8	689	1.16%
2019/10/23	63.8	4342.17	9	4308.54	4310.00	54.8	688	7.95%
2019/10/22	26	4375.00	0	0.00	4390.00	26	690	3.77%
2019/10/21	2	4367.50	3	4360.00	4380.00	-1	696	-0.14%
2019/10/18	5	4305.00	1	4360.00	4305.00	4	698	0.57%
2019/10/17	1	4395.00	1	4355.00	4395.00	0	697	0.00%
2019/10/16	3	4375.00	9	4383.33	4375.00	-6	697	-0.86%
2019/10/15	2	4510.00	3	4500.00	4500.00	-1	697	-0.14%
2019/10/14	1	4460.00	11	4515.00	4460.00	-10	697	-1.43%
2019/10/09	5	4484.64	14	4461.07	4460.00	-9	697	-1.28%
2019/10/08	1	4480.00	3	4513.33	4480.00	-2	705	-0.28%
2019/10/04	1	4490.00	29	4483.79	4490.00	-28	721	-3.88%
2019/10/03	4	4495.00	1	4475.00	4500.00	3	720	0.42%
2019/10/02	8	4535.63	2	4530.00	4530.00	6	726	0.83%
2019/10/01	12.5	4535.88	11	4541.82	4535.00	1.5	728	0.20%
2019/09/27	7	4427.14	33	4428.33	4450.00	-26	717	-3.62%
2019/09/26	1	4370.00	23.1	4371.52	4400.00	-22.1	719	-3.07%
2019/09/25	2	4207.50	13	4218.85	4255.00	-11	722	-1.52%
2019/09/24	2	4240.00	6	4248.33	4240.00	-4	727	-0.55%
2019/09/23	3	4306.67	34	4294.41	4300.00	-31	729	-4.25%
2019/09/20	1.2	4297.05	21	4306.91	4300.00	-19.8	735	-2.68%
2019/09/19	1	4300.00	41.1	4284.22	4300.00	-40.1	727	-5.52%
2019/09/18	6	4090.00	18.1	4203.11	4210.00	-12.1	717	-1.69%
2019/09/17	11	3973.18	8	3975.00	3980.00	3	702	0.43%
2019/09/16	5	3995.00	15	3971.33	4005.00	-10	707	-1.41%
2019/09/12	4	3990.00	2	3992.50	3995.00	2	707	0.28%
2019/09/11	69	3882.25	62.6	3881.15	3900.00	6.4	716	0.89%
2019/09/10	28	3819.11	4	3795.03	3775.00	24	710	3.38%
2019/09/09	1	4010.00	18	3991.94	3990.00	-17	696	-2.44%
2019/09/06	27.5	4000.08	33	4028.49	3980.00	-5.5	698	-0.78%
2019/09/05	32	4022.19	5	4028.00	4030.00	27	696	3.88%
2019/09/04	15	3975.34	11	3976.82	3980.00	4	703	0.57%
2019/09/03	16	3976.88	2	3955.00	3950.00	14	709	1.97%
2019/08/30	5	3901.99	6	3894.17	3890.00	-1	758	-0.13%
2019/08/29	2	3840.00	2	3860.00	3845.00	0	765	0.00%
2019/08/28	1	3830.00	2	3835.00	3845.00	-1	767	-0.13%
2019/08/27	4	3793.75	1	3805.00	3770.00	3	781	0.38%
2019/08/26	5	3762.00	18	3773.33	3760.00	-13	793	-1.64%
2019/08/23	6	3917.50	1	3915.00	3915.00	5	795	0.63%
2019/08/22	14	3927.86	13	3936.15	3935.00	1	805	0.12%
2019/08/21	1.5	3840.09	5	3827.00	3830.00	-3.5	805	-0.43%
2019/08/20	15	3807.33	0	0.00	3800.00	15	817	1.84%
2019/08/19	11	3725.00	5	3774.00	3740.00	6	824	0.73%
2019/08/16	8	3816.25	3	3816.67	3820.00	5	830	0.60%
2019/08/15	10	3788.50	4	3795.00	3825.00	6	828	0.72%
2019/08/14	8	3876.24	5	3891.00	3855.00	3	835	0.36%
2019/08/13	1	3755.00	3	3758.33	3730.00	-2	835	-0.24%
2019/08/12	1	3830.00	4	3820.00	3825.00	-3	856	-0.35%
2019/08/08	0	0.00	6	3854.17	3825.00	-6	859	-0.70%
2019/08/07	9	3845.00	31.6	3833.89	3790.00	-22.6	858	-2.63%
2019/08/06	15	3751.00	17	3730.59	3825.00	-2	863	-0.23%
2019/08/05	29	3894.66	20	3894.50	3875.00	9	858	1.05%
2019/08/02	24	3937.95	43	3936.98	3890.00	-19	860	-2.20%
2019/08/01	5	4244.00	3	4235.00	4225.00	2	855	0.23%
2019/07/31	4	4182.50	21	4211.43	4250.00	-17	859	-1.98%
2019/07/30	10	4136.00	7	4139.29	4125.00	3	861	0.35%
2019/07/29	26	4215.58	0	0.00	4205.00	26	871	2.98%
2019/07/26	8	4291.25	0	0.00	4255.00	8	872	0.92%
2019/07/25	2	4297.50	9	4301.67	4365.00	-7	866	-0.81%
2019/07/24	15	4283.00	21	4268.57	4255.00	-6	860	-0.70%
2019/07/23	0	0.00	20.2	4267.88	4225.00	-20.2	858	-2.35%
2019/07/22	8	4222.50	2.1	4195.48	4225.00	5.9	852	0.70%
2019/07/19	0	0.00	52	4188.75	4140.00	-52	856	-6.07%
2019/07/18	31	4155.65	21	4149.52	4150.00	10	856	1.17%
2019/07/17	4	4212.50	50	4190.30	4155.00	-46	857	-5.36%
2019/07/15	48	4209.48	0	0.00	4205.00	48	851	5.64%
2019/07/12	8	4265.00	1	4305.00	4205.00	7	852	0.82%
2019/07/11	12	4274.17	4	4281.25	4305.00	8	847	0.94%
2019/07/10	50	4155.50	0	0.00	4155.00	50	835	5.98%
2019/07/09	18	4028.89	9	4038.33	4020.00	9	837	1.07%
2019/07/08	57	4072.81	0	0.00	4115.00	57	845	6.74%
2019/07/05	3	3948.33	46	3956.41	3950.00	-43	846	-5.08%
2019/07/04	0.3	4015.00	13	3979.62	3955.00	-12.7	855	-1.49%
2019/07/03	12	4039.17	46	4044.35	3970.00	-34	862	-3.94%
2019/07/02	1	4270.00	31	4255.65	4180.00	-30	859	-3.49%
2019/07/01	46	4240.00	10	4240.00	4240.00	36	850	4.23%
2019/06/28	41	3860.49	4	3868.75	3855.00	37	848	4.36%
2019/06/27	7	3853.57	0	0.00	3885.00	7	851	0.82%
2019/06/26	1	3720.00	9	3721.67	3700.00	-8	841	-0.95%
2019/06/25	0	0.00	3	3816.67	3730.00	-3	841	-0.36%
2019/06/24	1.1	3860.48	0	0.00	3845.00	1.1	844	0.12%
2019/06/21	2	3810.00	1	3940.00	3810.00	1	846	0.12%
2019/06/20	3	3926.67	2	3947.50	3910.00	1	849	0.12%
2019/06/19	85	3956.53	30	3928.17	3985.00	55	843	6.52%
2019/06/18	3	3718.33	2	3752.50	3705.00	1	828	0.12%
2019/06/17	3	3721.67	1	3735.00	3735.00	2	828	0.24%
2019/06/14	1	3645.00	5.5	3650.00	3630.00	-4.5	826	-0.54%
2019/06/13	37.2	3656.38	23	3631.12	3680.00	14.2	820	1.73%
2019/06/12	6.2	3592.85	2.7	3598.44	3575.00	3.5	808	0.43%
2019/06/11	5	3596.01	2.4	3548.45	3575.00	2.6	808	0.32%
2019/06/10	12	3510.00	9	3522.78	3520.00	3	806	0.37%
2019/06/06	41	3419.76	26	3371.73	3470.00	15	803	1.87%
2019/06/05	25	3697.40	2	3720.00	3615.00	23	767	3.00%
2019/06/04	4.5	3743.87	11	3704.55	3665.00	-6.5	760	-0.86%
2019/06/03	10	3656.00	4	3688.75	3735.00	6	763	0.79%
2019/05/31	17	3766.47	8	3755.00	3770.00	9	757	1.19%
2019/05/30	17	3604.71	3	3608.33	3590.00	14	750	1.87%
2019/05/29	6	3615.83	10	3623.50	3615.00	-4	753	-0.53%
2019/05/28	8	3739.38	16	3745.00	3745.00	-8	744	-1.07%
2019/05/27	9	3673.89	59	3671.87	3690.00	-50	741	-6.74%
2019/05/24	50	3844.89	13	3841.54	3775.00	37	735	5.03%
2019/05/23	51.4	3808.55	21	3886.67	3800.00	30.4	726	4.19%
2019/05/22	5	4086.00	15	4111.33	4085.00	-10	713	-1.40%
2019/05/21	31	4018.88	0	0.00	4060.00	31	716	4.33%
2019/05/20	14	4002.50	23	3970.44	3985.00	-9	706	-1.27%
2019/05/17	4	3963.75	20	4042.00	3850.00	-16	698	-2.29%
2019/05/16	0	0.00	1	4185.00	4250.00	-1	678	-0.15%
2019/05/15	5	4277.99	2	4262.50	4265.00	3	677	0.44%
2019/05/14	15	4257.00	0	0.00	4275.00	15	675	2.22%
2019/05/13	4	4326.25	2	4257.50	4250.00	2	672	0.30%
2019/05/10	8	4412.50	1	4440.00	4455.00	7	675	1.04%
2019/05/09	9	4476.66	7	4558.57	4410.00	2	667	0.30%
2019/05/08	19	4755.53	8.2	4703.22	4750.00	10.8	649	1.66%
2019/05/07	2	4790.00	5	4801.00	4775.00	-3	645	-0.46%
2019/05/06	9	4815.56	5	4796.00	4745.00	4	644	0.62%
2019/05/03	3	4665.00	0	0.00	4675.00	3	635	0.47%
2019/05/02	1	4690.00	4	4613.75	4610.00	-3	635	-0.47%
2019/04/30	1.4	4662.79	0	0.00	4650.00	1.4	631	0.22%
2019/04/26	0	0.00	4	4691.25	4695.00	-4	651	-0.61%
2019/04/25	2	4760.00	2	4720.00	4760.00	0	652	0.00%
2019/04/24	0	0.00	5	4658.00	4670.00	-5	649	-0.77%
2019/04/23	4	4630.00	1	4550.00	4630.00	3	651	0.46%
2019/04/22	3	4580.00	1	4595.00	4570.00	2	655	0.31%
2019/04/19	2	4592.50	3	4640.00	4585.00	-1	673	-0.15%
2019/04/18	6	4640.83	19	4641.84	4630.00	-13	672	-1.93%
2019/04/17	3	4723.33	5	4665.00	4625.00	-2	682	-0.29%
2019/04/16	7	4644.29	1	4600.00	4705.00	6	681	0.88%
2019/04/15	30	4627.83	20	4638.75	4600.00	10	694	1.44%
2019/04/12	101	4600.35	52.1	4637.74	4600.00	48.9	701	6.97%	大買/
2019/04/11	0	0.00	4	4706.25	4690.00	-4	702	-0.57%
2019/04/10	23	4805.44	25	4777.80	4770.00	-2	702	-0.28%
2019/04/09	5	4760.00	0	4830.00	4850.00	5	695	0.71%
2019/04/08	6	4646.67	40	4667.50	4600.00	-34	689	-4.93%
2019/04/03	2	4542.50	2	4565.00	4550.00	0	681	0.00%
2019/04/02	0	0.00	1	4555.00	4625.00	-1	677	-0.15%
2019/04/01	1	4580.00	8	4555.63	4480.00	-7	670	-1.04%
2019/03/29	8	4627.50	16	4652.81	4600.00	-8	660	-1.21%
2019/03/28	0	4630.00	2	4625.00	4635.00	-2	668	-0.30%
2019/03/27	0	0.00	14	4652.14	4645.00	-14	669	-2.09%
2019/03/26	1	4550.00	0	0.00	4620.00	1	666	0.15%
2019/03/25	14	4483.93	0.6	4500.00	4495.00	13.4	662	2.02%
2019/03/21	0	0.00	10	4717.50	4745.00	-10	656	-1.52%
2019/03/20	3	4698.33	15	4772.33	4695.00	-12	663	-1.81%
2019/03/19	0	0.00	64	4692.66	4720.00	-64	665	-9.62%
2019/03/18	3	4670.00	3	4700.00	4670.00	0	672	0.00%
2019/03/15	12	4648.75	2	4704.47	4640.00	10	681	1.47%
2019/03/14	0	0.00	22.1	4772.49	4785.00	-22.1	690	-3.20%
2019/03/13	0	0.00	8	4695.00	4750.00	-8	705	-1.13%
2019/03/12	2	4682.50	1	4710.00	4620.00	1	705	0.14%
2019/03/11	1	4504.97	2	4467.50	4490.00	-1	708	-0.14%
2019/03/08	1	4465.00	1	4405.00	4485.00	0	728	0.00%
2019/03/07	0	0.00	16.5	4494.19	4490.00	-16.5	731	-2.25%
2019/03/06	0	0.00	5	4483.00	4495.00	-5	734	-0.68%
2019/03/05	0	0.00	11	4433.64	4370.00	-11	730	-1.51%
2019/03/04	1	4470.00	2.1	4398.13	4365.00	-1.1	731	-0.15%
2019/02/27	3	4325.00	0	0.00	4360.00	3	725	0.41%
2019/02/26	10	4328.00	9	4317.78	4330.00	1	727	0.14%
2019/02/25	22	4370.68	35	4377.29	4390.00	-13	730	-1.78%
2019/02/22	4	4180.03	13	4193.08	4255.00	-9	729	-1.23%
2019/02/21	5	4130.00	1	4149.71	4150.00	4	733	0.54%
2019/02/20	0	0.00	0	4080.00	4095.00	0	735	0.00%
2019/02/19	0	0.00	20	4000.75	3980.00	-20	736	-2.72%
2019/02/18	11	3985.91	5	3979.00	3970.00	6	745	0.81%
2019/02/15	15	3912.00	10.2	3935.76	3930.00	4.8	750	0.64%
2019/02/14	8	3986.86	1	3965.00	3990.00	7	766	0.91%
2019/02/13	4	3998.75	16	3994.38	3990.00	-12	774	-1.55%
2019/02/12	43	4010.70	15	4002.67	4000.00	28	784	3.57%
2019/02/11	32	3912.97	26	3939.04	3975.00	6	784	0.77%
2019/01/30	18	3802.78	1	3780.00	3780.00	17	782	2.17%
2019/01/29	0	0.00	5	3691.00	3780.00	-5	794	-0.63%
2019/01/28	16	3745.31	8	3738.13	3720.00	8	797	1.00%
2019/01/25	14	3763.93	12	3741.25	3740.00	2	819	0.24%
2019/01/24	7	3817.14	1	3800.00	3725.00	6	824	0.73%
2019/01/23	0	0.00	1	3705.00	3710.00	-1	826	-0.12%
2019/01/22	0	0.00	12	3711.25	3750.00	-12	831	-1.44%
2019/01/21	3	3771.63	2	3750.00	3720.00	1	837	0.12%
2019/01/18	18	3630.83	1	3600.57	3785.00	17	836	2.03%
2019/01/17	3	3605.00	4	3553.75	3540.00	-1	833	-0.12%
2019/01/16	0	0.00	32	3579.53	3570.00	-32	838	-3.82%
2019/01/15	9.1	3573.76	2.8	3554.43	3600.00	6.3	840	0.75%
2019/01/14	5	3595.00	9	3570.00	3570.00	-4	840	-0.48%
2019/01/11	18	3520.28	2	3565.00	3550.00	16	843	1.90%
2019/01/10	4	3281.25	14	3270.00	3280.00	-10	830	-1.20%
2019/01/09	28	3292.14	1	3330.00	3335.00	27	835	3.23%
2019/01/08	34	3143.38	11	3115.91	3145.00	23	827	2.78%
2019/01/07	23	3096.96	3	3071.67	3105.00	20	832	2.40%
2019/01/04	14	2940.71	0	0.00	2905.00	14	837	1.67%
2019/01/03	0	0.00	21	2983.33	3030.00	-21	841	-2.50%
2019/01/02	12	3130.42	20	3123.75	3060.00	-8	834	-0.96%
2018/12/28	1	3140.00	1	3145.00	3215.00	0	834	0.00%
2018/12/27	11	3197.73	19	3162.63	3135.00	-8	845	-0.95%
2018/12/26	0	0.00	6	3139.17	3125.00	-6	844	-0.71%
2018/12/25	0	0.00	5	3183.00	3165.00	-5	848	-0.59%
2018/12/24	8	3269.38	1	3260.00	3270.00	7	849	0.82%
2018/12/22	2	3247.50	0	0.00	3240.00	2	854	0.23%
2018/12/21	13	3195.77	6	3142.99	3270.00	7	866	0.80%
2018/12/20	6	3279.17	7	3272.86	3225.00	-1	863	-0.12%
2018/12/19	10	3313.00	0	0.00	3320.00	10	863	1.16%
2018/12/18	6	3271.67	0	0.00	3250.00	6	871	0.69%
2018/12/17	1	3325.00	6	3291.67	3300.00	-5	905	-0.55%
2018/12/14	0	0.00	11	3248.64	3260.00	-11	918	-1.20%
2018/12/13	32	3305.16	1	3320.00	3320.00	31	932	3.33%
2018/12/12	21	3293.10	2	3267.50	3345.00	19	951	2.00%
2018/12/11	16	3156.25	1	3130.00	3175.00	15	947	1.58%
2018/12/10	37.1	3026.26	0	0.00	3055.00	37.1	948	3.92%
2018/12/07	14	3131.43	6	3112.50	3100.00	8	954	0.84%
2018/12/06	18	3154.40	14	3127.86	3035.00	4	952	0.42%
2018/12/05	16	3379.69	37	3378.65	3370.00	-21	934	-2.25%
2018/12/04	18	3521.39	4	3585.00	3500.00	14	937	1.49%
2018/12/03	111	3658.60	1	3705.00	3705.00	110	929	11.83%	大買/鉅額交易
2018/11/30	0	0.00	1	3390.00	3370.00	-1	919	-0.11%
2018/11/29	35	3577.86	0	0.00	3515.00	35	917	3.81%
2018/11/28	2	3485.00	0	0.00	3475.00	2	913	0.22%
2018/11/26	1	3375.00	8	3404.38	3450.00	-7	905	-0.77%
2018/11/23	0	0.00	9	3293.33	3310.00	-9	900	-1.00%
2018/11/22	1	3370.00	3	3415.00	3275.00	-2	896	-0.22%
2018/11/21	2	3295.00	7	3294.29	3345.00	-5	894	-0.56%
2018/11/20	0	0.00	13	3240.39	3315.00	-13	884	-1.47%
2018/11/19	10	3193.00	1	3185.00	3235.00	9	877	1.03%
2018/11/16	1	3169.88	0	0.00	3130.00	1	875	0.11%
2018/11/15	16	3148.44	2	3110.00	3095.00	14	873	1.60%
2018/11/14	17	3146.18	3	3148.33	3190.00	14	870	1.61%
2018/11/13	13	2955.00	16	3086.25	3200.00	-3	865	-0.35%
2018/11/12	2	3057.50	1	3075.00	3050.00	1	849	0.12%
2018/11/09	7	3109.29	6	3117.50	3080.00	1	846	0.12%
2018/11/08	1	3230.00	4	3293.75	3200.00	-3	850	-0.35%
2018/11/07	13	3270.00	10	3263.00	3280.00	3	854	0.35%
2018/11/06	2	3305.00	23	3309.57	3220.00	-21	858	-2.45%
2018/11/05	2	3467.50	14	3427.14	3435.00	-12	842	-1.42%
2018/11/02	9	3519.45	3	3476.67	3525.00	6	836	0.72%
2018/11/01	2	3400.00	2	3400.00	3335.00	0	815	0.00%
2018/10/31	3	3308.33	2	3335.00	3350.00	1	806	0.12%
2018/10/30	8	3181.88	11	3227.27	3165.00	-3	801	-0.37%
2018/10/29	1	3275.00	0	0.00	3295.00	1	795	0.13%
2018/10/26	7	3310.71	14	3274.64	3210.00	-7	793	-0.88%
2018/10/25	12	3268.34	7	3260.00	3290.00	5	795	0.63%
2018/10/24	3	3396.67	13	3379.62	3385.00	-10	785	-1.27%
2018/10/23	1	3335.00	1.1	3335.48	3335.00	-0.1	781	-0.01%
2018/10/22	2	3410.00	8	3426.88	3505.00	-6	774	-0.77%
2018/10/19	2.1	3415.00	20	3321.00	3415.00	-18	767	-2.34%
2018/10/18	0	0.00	12	3339.17	3315.00	-12	757	-1.58%
2018/10/17	0	0.00	12	3350.00	3330.00	-12	755	-1.59%
2018/10/16	7	3397.86	12	3350.83	3330.00	-5	750	-0.67%
2018/10/15	1	3495.00	15	3491.33	3480.00	-14	757	-1.85%
2018/10/12	22	3384.55	27	3379.63	3555.00	-5	753	-0.66%
2018/10/11	7	3250.00	19	3272.37	3235.00	-12	733	-1.64%
2018/10/09	12	3575.03	3	3578.33	3590.00	9	716	1.26%
2018/10/08	5	3562.00	37	3492.43	3510.00	-32	716	-4.46%
2018/10/05	15	3512.00	71	3531.62	3440.00	-56	721	-7.77%
2018/10/04	3	3713.33	18	3705.56	3710.00	-15	714	-2.10%
2018/10/03	0	0.00	3	3738.33	3720.00	-3	715	-0.42%
2018/10/02	0	0.00	3	3753.33	3790.00	-3	718	-0.42%
2018/10/01	1	3740.00	7	3722.14	3740.00	-6	729	-0.82%
2018/09/28	22	3738.36	12	3737.08	3635.00	10	730	1.37%
2018/09/27	5	3786.99	4	3747.50	3780.00	1	723	0.14%
2018/09/26	13	3753.46	21	3747.86	3770.00	-8	716	-1.12%
2018/09/25	7	3733.57	18	3740.56	3730.00	-11	717	-1.53%
2018/09/21	31	3641.77	34	3581.31	3870.00	-3	710	-0.43%
2018/09/20	39	3882.95	79	3844.94	3800.00	-40	675	-5.92%
2018/09/19	62	3872.26	104	3864.90	3865.00	-42	663	-6.33%	大賣/
2018/09/18	69	3922.69	160	3912.59	3860.00	-91	653	-13.93%	大賣/
2018/09/17	17	4332.94	7.5	4340.00	4285.00	9.5	626	1.52%
2018/09/14	23	4323.91	4	4352.50	4405.00	19	623	3.05%
2018/09/13	144	4158.16	34	4181.03	4110.00	110	622	17.67%	大買/鉅額交易
2018/09/12	64	4185.08	14	4190.71	4210.00	50	610	8.19%
2018/09/11	22	4376.36	6	4385.00	4340.00	16	604	2.65%
2018/09/10	9	4448.33	12	4442.92	4360.00	-3	610	-0.49%
2018/09/07	2	4705.00	9	4667.78	4730.00	-7	601	-1.16%
2018/09/06	8	4613.13	37	4632.70	4640.00	-29	601	-4.82%
2018/09/05	6	4911.67	11	4895.91	4890.00	-5	600	-0.83%
2018/09/04	16	4844.69	0	0.00	4890.00	16	597	2.68%
2018/09/03	10	4654.00	4	4680.00	4690.00	6	597	1.00%
2018/08/31	10	4685.00	6	4686.67	4705.00	4	601	0.67%
2018/08/30	1	4765.00	4	4752.50	4745.00	-3	605	-0.50%
2018/08/29	1	4820.00	15	4789.00	4760.00	-14	625	-2.24%
2018/08/28	65	4734.31	15	4746.00	4765.00	50	633	7.90%
2018/08/27	6	4596.67	25	4595.00	4615.00	-19	637	-2.98%
2018/08/24	0	0.00	25	4491.00	4505.00	-25	643	-3.88%
2018/08/23	21	4498.10	84	4505.24	4485.00	-63	660	-9.54%
2018/08/22	14	4577.14	76	4604.67	4490.00	-62	662	-9.35%
2018/08/21	2	4700.00	48	4706.46	4700.00	-46	666	-6.90%
2018/08/20	13	4546.92	9	4540.00	4590.00	4	669	0.60%
2018/08/17	16	4530.76	18	4531.11	4430.00	-2	668	-0.29%
2018/08/16	10	4475.50	28	4504.29	4520.00	-18	671	-2.68%
2018/08/15	18	4466.67	8	4468.83	4455.00	10	665	1.50%
2018/08/14	14	4638.93	9	4633.33	4630.00	5	649	0.77%
2018/08/13	39	4747.82	14	4821.79	4630.00	25	642	3.89%
2018/08/10	2	5070.00	0	0.00	5080.00	2	636	0.31%
2018/08/09	1	5100.00	0	0.00	5100.00	1	642	0.16%
2018/08/08	0	0.00	10	5035.00	5060.00	-10	644	-1.55%
2018/08/07	1	5040.00	0	0.00	5015.00	1	652	0.15%
2018/08/06	2	5165.00	0	0.00	5130.00	2	658	0.30%
2018/08/03	5	5118.00	1	5100.00	5130.00	4	663	0.60%
2018/08/02	1	5015.00	15	5035.67	5005.00	-14	665	-2.10%
2018/08/01	12	5110.42	50	5126.40	5050.00	-38	672	-5.65%
2018/07/31	4	5152.50	0	0.00	5150.00	4	672	0.59%
2018/07/30	21	5185.24	5	5193.00	5180.00	16	696	2.30%
2018/07/27	0	0.00	1	5200.00	5260.00	-1	700	-0.14%
2018/07/26	0	0.00	23	5190.87	5200.00	-23	721	-3.19%
2018/07/25	3.3	5203.86	5	5217.00	5225.00	-1.7	741	-0.24%
2018/07/24	23	5193.04	18.1	5211.35	5200.00	4.9	746	0.66%
2018/07/23	26	5192.89	25	5210.40	5175.00	1	748	0.13%
2018/07/20	2	5250.00	1	5260.00	5270.00	1	749	0.13%
2018/07/19	2	5112.50	34	5076.77	5055.00	-32	734	-4.35%
2018/07/18	7	5022.14	8	5015.63	5020.00	-1	738	-0.14%
2018/07/17	0	0.00	40	5056.88	4995.00	-40	745	-5.37%
2018/07/16	0	0.00	210	5078.45	5040.00	-210	751	-27.93%	大賣/鉅額交易
2018/07/13	5	5006.00	14.2	5047.65	5040.00	-9.2	755	-1.22%
2018/07/12	5	4978.00	6	4951.67	4930.00	-1	750	-0.13%
2018/07/11	0	0.00	22	4780.00	4800.00	-22	756	-2.91%
2018/07/10	9	4864.44	80	4928.19	4840.00	-71	763	-9.30%
2018/07/09	14	4902.86	25	4789.40	4920.00	-11	789	-1.39%
2018/07/06	7	4602.83	13	4603.08	4605.00	-6	780	-0.77%
2018/07/05	5	4537.00	50	4529.10	4540.00	-45	781	-5.76%
2018/07/04	8	4460.63	3	4540.00	4450.00	5	796	0.63%
2018/07/03	7	4505.00	0	0.00	4530.00	7	811	0.86%
2018/07/02	14	4568.57	3	4596.67	4560.00	11	830	1.32%
2018/06/29	18	4453.61	1	4460.00	4490.00	17	831	2.04%
2018/06/28	21	4381.19	3.7	4371.34	4360.00	17.3	827	2.09%
2018/06/27	15	4421.33	0	0.00	4360.00	15	825	1.82%
2018/06/26	1	4450.00	20	4481.75	4525.00	-19	823	-2.31%
2018/06/25	5	4401.00	2	4427.50	4440.00	3	832	0.36%
2018/06/22	12.5	4338.80	11	4360.00	4370.00	1.5	839	0.18%
2018/06/21	21	4509.29	7	4527.86	4495.00	14	835	1.68%
2018/06/20	9.1	4383.57	30	4361.33	4405.00	-20.9	843	-2.48%
2018/06/19	26	4383.46	0	0.00	4350.00	26	845	3.07%
2018/06/15	19	4599.21	2	4554.93	4590.00	17	840	2.02%
2018/06/14	4.1	4632.10	21	4640.00	4620.00	-17	852	-1.99%
2018/06/13	7.4	4709.33	52	4673.17	4730.00	-44.6	851	-5.24%
2018/06/12	12	4485.00	2	4502.50	4440.00	10	849	1.18%
2018/06/11	17	4495.29	9	4515.00	4550.00	8	855	0.94%
2018/06/08	12.6	4566.37	55	4619.55	4545.00	-42.4	853	-4.97%
2018/06/07	12	4619.58	2	4635.00	4645.00	10	853	1.17%
2018/06/06	61	4641.72	9	4621.67	4625.00	52	855	6.08%
2018/06/05	2	4440.00	5	4499.00	4450.00	-3	841	-0.36%
2018/06/04	54	4381.48	15	4415.67	4415.00	39	834	4.68%
2018/06/01	33	4217.58	23	4222.61	4245.00	10	830	1.20%
2018/05/31	47	4135.00	27	4208.33	4100.00	20	836	2.39%
2018/05/30	6	4209.17	14	4201.79	4200.00	-8	826	-0.97%
2018/05/29	9	4156.11	11	4211.36	4255.00	-2	823	-0.24%
2018/05/28	11	4089.09	0	0.00	4085.00	11	822	1.34%
2018/05/25	2	4000.00	0.4	3995.00	3995.00	1.7	819	0.20%
2018/05/24	134	4001.27	0	0.00	4000.00	134	825	16.24%	大買/鉅額交易
2018/05/23	25	3923.40	41	3942.93	3920.00	-16	826	-1.94%
2018/05/22	15	3990.67	0	0.00	3980.00	15	828	1.81%
2018/05/21	41	4046.95	1	4050.00	4040.00	40	843	4.74%
2018/05/18	19	4049.21	7	4090.00	4010.00	12	844	1.42%
2018/05/17	53	3957.55	26	4058.80	3920.00	27	843	3.20%
2018/05/16	1	4050.00	11	4093.64	4050.00	-10	849	-1.18%
2018/05/15	42	4202.98	55	4112.55	4090.00	-13	868	-1.50%
2018/05/14	15	4184.00	2	4107.50	4205.00	13	881	1.47%
2018/05/11	6	4058.33	5	4048.00	4075.00	1	880	0.11%
2018/05/10	0	0.00	1	4015.00	3980.00	-1	877	-0.11%
2018/05/09	5	4089.00	87	4040.05	4000.00	-82	875	-9.37%
2018/05/08	3	4008.33	9	4033.89	3990.00	-6	868	-0.69%
2018/05/07	57	3910.88	55	3948.64	4000.00	2	866	0.23%
2018/05/04	0	0.00	0.4	3650.00	3640.00	-0.4	845	-0.04%
2018/05/03	46	3749.35	62	3740.32	3685.00	-16	847	-1.89%
2018/05/02	27	3688.89	1	3690.00	3700.00	26	842	3.09%
2018/04/30	6	3460.00	3.8	3478.94	3480.00	2.2	836	0.27%
2018/04/27	6.1	3309.66	2	3265.00	3265.00	4.1	835	0.49%
2018/04/26	2	3300.00	1	3335.13	3295.00	1	835	0.12%
2018/04/25	7	3274.29	2	3282.50	3250.00	5	839	0.60%
2018/04/24	4	3277.50	2	3265.00	3220.00	2	843	0.24%
2018/04/23	1	3265.00	1	3280.00	3255.00	0	839	0.00%
2018/04/20	9	3430.00	2	3414.95	3420.00	7	836	0.84%
2018/04/19	26	3496.15	119	3488.87	3490.00	-93	849	-10.95%	大賣/
2018/04/18	2	3525.00	23	3549.96	3525.00	-21	859	-2.45%
2018/04/17	0.3	3545.00	7	3550.69	3580.00	-6.7	858	-0.78%
2018/04/16	58	3495.52	9.6	3437.55	3550.00	48.4	854	5.67%
2018/04/13	54	3423.24	16	3346.25	3460.00	38	858	4.43%
2018/04/12	8	3285.63	10	3306.00	3300.00	-2	840	-0.24%
2018/04/11	8.1	3251.21	63	3251.11	3230.00	-55	844	-6.50%
2018/04/10	7	3160.00	30	3183.50	3250.00	-23	842	-2.73%
2018/04/09	52	3075.67	0	0.00	3000.00	52	833	6.24%
2018/04/03	34.1	3153.16	4	3065.00	3185.00	30.1	825	3.64%
2018/04/02	10	3230.50	3	3310.00	3185.00	7	804	0.87%
2018/03/31	0	0.00	5	3335.00	3350.00	-5	811	-0.62%
2018/03/30	4	3382.50	10	3340.00	3330.00	-6	823	-0.73%
2018/03/29	5.1	3349.86	11	3328.64	3315.00	-5.9	825	-0.71%
2018/03/28	17	3359.12	13	3358.46	3365.00	4	823	0.49%
2018/03/27	1	3509.94	11.3	3553.56	3420.00	-10.3	816	-1.27%
2018/03/26	6	3485.00	14	3488.21	3500.00	-8	811	-0.99%
2018/03/23	23	3447.17	2	3447.50	3400.00	21	807	2.60%
2018/03/22	125	3637.44	16	3713.75	3595.00	109	801	13.61%	大買/鉅額交易
2018/03/21	15	3670.67	15.5	3647.26	3650.00	-0.5	800	-0.06%
2018/03/20	32	3593.13	16	3574.69	3555.00	16	809	1.98%
2018/03/19	16	3697.81	26	3705.00	3710.00	-10	796	-1.25%
2018/03/16	11	3740.91	6.8	3697.33	3690.00	4.2	796	0.52%
2018/03/15	7	3865.71	2	3840.00	3785.00	5	795	0.63%
2018/03/14	73.1	4000.47	14	3994.29	3960.00	59.1	792	7.45%
2018/03/13	39.8	4036.41	5	4030.00	4045.00	34.8	808	4.30%
2018/03/12	178	3982.25	26	3974.60	3955.00	152	828	18.34%	大買/鉅額交易
2018/03/09	19	3827.90	2	3760.00	3860.00	17	867	1.96%
2018/03/08	5.1	3730.75	1	3720.00	3715.00	4.1	871	0.47%
2018/03/07	7	3657.86	51	3625.00	3690.00	-44	881	-4.99%
2018/03/06	19	3705.26	32	3694.84	3655.00	-13	897	-1.45%
2018/03/05	12	3747.08	18	3785.83	3700.00	-6	893	-0.67%
2018/03/02	0	0.00	4	3866.26	3870.00	-4	887	-0.45%
2018/03/01	134	3827.91	0	0.00	3900.00	134	892	15.01%	大買/鉅額交易
2018/02/27	0	3700.00	62	3831.86	3695.00	-62	888	-6.98%
2018/02/26	14	3945.36	32	3942.50	3780.00	-18	880	-2.04%
2018/02/23	9	3960.56	114	3938.86	3950.00	-105	872	-12.03%	大賣/鉅額交易
2018/02/22	3	3850.00	15	3865.67	3845.00	-12	871	-1.38%
2018/02/21	26.2	3910.04	44	3897.61	3950.00	-17.8	867	-2.06%
2018/02/12	47	3693.19	47	3691.38	3680.00	0	849	0.00%
2018/02/09	9.2	3579.80	11	3572.73	3575.00	-1.8	844	-0.21%
2018/02/08	5	3743.00	36	3726.53	3725.00	-31	835	-3.71%
2018/02/07	94	3723.19	33	3689.85	3655.00	61	825	7.39%
2018/02/06	181	3457.27	19	3463.68	3420.00	162	803	20.16%	大買/鉅額交易
2018/02/05	12.2	3852.19	12	3827.92	3800.00	0.2	778	0.03%
2018/02/02	2.2	4022.46	17	4063.53	3980.00	-14.8	771	-1.92%
2018/02/01	0.9	4085.00	2	4050.00	4080.00	-1.1	766	-0.15%
2018/01/31	82	4043.78	10	4033.50	4005.00	72	764	9.41%
2018/01/30	0	0.00	0	4080.00	4055.00	0	756	0.00%
2018/01/29	1.2	4016.33	3	4010.00	4035.00	-1.8	751	-0.25%
2018/01/26	17.1	3887.07	2	3890.00	3880.00	15.1	750	2.01%
2018/01/25	28	3820.00	21	3811.19	3790.00	7	739	0.95%
2018/01/24	0	0.00	28	3880.53	3790.00	-28	723	-3.87%
2018/01/23	0	0.00	1	4025.00	3965.00	-1	708	-0.14%
2018/01/22	3	4003.33	7	3995.00	4000.00	-4	709	-0.56%
2018/01/19	9	4013.89	3	4015.07	4000.00	6	703	0.85%
2018/01/18	1	4005.00	3	4010.00	3985.00	-2	694	-0.29%
2018/01/17	13.4	3970.16	12	3974.58	3980.00	1.4	685	0.21%
2018/01/16	0	4010.00	27	3997.96	4000.00	-27	679	-3.98%
2018/01/15	20.2	4088.76	58.8	4170.70	4030.00	-38.6	672	-5.74%
2018/01/12	198	4079.98	76.1	4022.67	4100.00	121.9	653	18.66%	大買/鉅額交易
2018/01/11	5.1	3806.65	1	3790.00	3730.00	4.1	632	0.65%
2018/01/10	1	3789.99	32	3771.72	3775.00	-31	628	-4.93%
2018/01/09	8	3794.37	29	3833.79	3745.00	-21	621	-3.38%
2018/01/08	30	3881.83	41	3869.27	3930.00	-11	610	-1.80%
2018/01/05	1	4105.00	12	4034.17	4100.00	-11	602	-1.83%
2018/01/04	6	4143.33	16	4158.75	4135.00	-10	597	-1.67%
2018/01/03	24	4275.63	14	4224.29	4145.00	10	595	1.68%
2018/01/02	121	4166.20	0	0.00	4255.00	121	588	20.55%	大買/鉅額交易

新內閣人事出爐、大立光法說、台驊董座驚傳涉嫌內線交易本周大事回顧Anue鉅亨－16天前

...詳全文

市場擔憂iPhone需求疲軟大立光股價開高走低UDN聯合新聞網－17天前

大立光於法說會釋出展望，「4、5月動能和3月差不多，6月還看不到」，現有產能預計今年第4季將滿載；法人擔憂iPhone需......詳全文

〈焦點股〉大立光營運仍獲外資正面評價早盤價量齊揚漲8.6%Anue鉅亨－17天前

...詳全文

大立光相關文章

大立光相關影音

大立光

券商分點績效/獲利分析

元大券商分點個股進出
元大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

大立光

券商分點績效/獲利分析

元大 券商分點個股進出 元大 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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析