大立光 (3008)-花旗環球券商分點個股進出

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
2530
漲跌
▲50
漲幅
+2.02%
成交量
826張
產業
上市光電類股
1671人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大立光 (3008)籌碼相關－花旗環球券商分點個股進出

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

花旗環球券商分點個股進出
花旗環球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
2024/12/11	4	2472.52	0	0.00	2480.00	4	775	0.52%
2024/12/10	3	2420.00	15	2448.00	2445.00	-12	783	-1.53%
2024/12/09	2	2465.00	4	2436.25	2440.00	-2	801	-0.25%
2024/12/06	23	2500.89	22	2494.09	2485.00	1	817	0.12%
2024/12/05	0	0.00	7	2512.86	2505.00	-7	871	-0.80%
2024/12/04	1	2535.00	4	2508.75	2535.00	-3	878	-0.34%
2024/12/03	48.4	2520.64	12	2514.17	2505.00	36.4	900	4.04%
2024/12/02	11	2508.18	0	0.00	2505.00	11	903	1.22%
2024/11/29	2	2435.00	5	2428.00	2435.00	-3	914	-0.33%
2024/11/28	2	2445.00	3	2425.00	2445.00	-1	931	-0.11%
2024/11/27	7	2492.86	6	2485.83	2445.00	1	961	0.10%
2024/11/26	1	2515.00	0	0.00	2500.00	1	967	0.10%
2024/11/25	5	2463.00	81	2452.84	2450.00	-76	961	-7.90%
2024/11/22	0	0.00	8	2381.88	2380.00	-8	948	-0.84%
2024/11/21	2	2365.00	0	0.00	2365.00	2	951	0.21%
2024/11/19	1	2385.00	21	2375.24	2385.00	-20	964	-2.07%
2024/11/18	2	2345.00	15	2369.33	2345.00	-13	979	-1.33%
2024/11/15	14	2419.64	5	2380.00	2420.00	9	983	0.91%
2024/11/14	2	2355.00	7	2328.57	2315.00	-5	982	-0.51%
2024/11/13	0	0.00	7	2365.00	2355.00	-7	1,000	-0.70%
2024/11/12	3	2255.00	8	2268.75	2255.00	-5	1,001	-0.50%
2024/11/11	3	2295.00	6.3	2291.55	2305.00	-3.3	1,007	-0.33%
2024/11/08	0	0.00	12	2324.17	2305.00	-12	1,015	-1.18%
2024/11/07	1	2340.00	3	2335.00	2335.00	-2	1,024	-0.20%
2024/11/06	15	2340.00	9	2340.00	2340.00	6	1,032	0.58%
2024/11/05	10	2319.50	0	0.00	2320.00	10	1,042	0.96%
2024/11/04	1	2340.00	2	2340.00	2340.00	-1	1,062	-0.09%
2024/11/01	6	2257.50	7	2260.00	2290.00	-1	1,079	-0.09%
2024/10/30	25	2287.40	4.7	2288.34	2285.00	20.3	1,078	1.88%
2024/10/29	2	2300.00	152	2302.60	2300.00	-150	1,084	-13.84%	大賣/鉅額交易
2024/10/28	4	2330.00	5	2342.00	2330.00	-1	1,091	-0.09%
2024/10/25	1	2370.00	1	2370.00	2370.00	0	1,097	0.00%
2024/10/24	43	2387.79	10	2370.00	2370.00	33	1,103	2.99%
2024/10/23	7	2407.86	0	0.00	2405.00	7	1,111	0.63%
2024/10/22	4	2401.25	3	2403.33	2400.00	1	1,116	0.09%
2024/10/21	44	2392.73	28	2377.86	2400.00	16	1,133	1.41%
2024/10/18	0.6	2340.00	44	2340.00	2325.00	-43.4	1,147	-3.79%
2024/10/17	17.6	2526.68	19	2513.42	2545.00	-1.4	1,115	-0.12%
2024/10/16	3	2506.67	36	2490.56	2510.00	-33	1,116	-2.96%
2024/10/15	5	2510.00	0	0.00	2510.00	5	1,118	0.45%
2024/10/14	25	2477.20	0	0.00	2475.00	25	1,133	2.21%
2024/10/11	55	2428.73	1	2415.00	2440.00	54	1,172	4.60%
2024/10/09	7	2473.57	139	2456.20	2440.00	-132	1,181	-11.17%	大賣/鉅額交易
2024/10/08	0	0.00	42	2478.57	2475.00	-42	1,184	-3.55%
2024/10/07	0	0.00	7	2568.57	2525.00	-7	1,204	-0.58%
2024/10/04	17	2611.47	4	2598.76	2555.00	13	1,226	1.06%
2024/10/01	0	0.00	4	2621.25	2625.00	-4	1,238	-0.32%
2024/09/30	12	2547.50	109	2547.94	2540.00	-97	1,263	-7.68%	大賣/
2024/09/27	0	0.00	20	2609.00	2610.00	-20	1,248	-1.60%
2024/09/26	14.6	2632.06	49	2622.86	2610.00	-34.4	1,241	-2.77%
2024/09/25	18	2647.50	63.3	2641.11	2635.00	-45.3	1,237	-3.66%
2024/09/24	6	2607.50	13	2595.00	2610.00	-7	1,239	-0.56%
2024/09/23	6	2622.50	0	0.00	2630.00	6	1,241	0.48%
2024/09/20	30	2604.83	47	2581.28	2570.00	-17	1,258	-1.35%
2024/09/19	4	2603.75	22	2569.55	2605.00	-18	1,266	-1.42%
2024/09/18	0	0.00	8	2553.75	2505.00	-8	1,260	-0.63%
2024/09/16	3	2645.00	7	2638.57	2625.00	-4	1,253	-0.32%
2024/09/13	1	2705.00	6	2731.67	2705.00	-5	1,248	-0.40%
2024/09/12	11	2710.91	6	2720.00	2705.00	5	1,256	0.40%
2024/09/11	1.1	2692.27	2	2677.86	2695.00	-0.9	1,266	-0.07%
2024/09/10	14	2657.14	3	2635.00	2620.00	11	1,286	0.85%
2024/09/09	17	2711.77	25	2739.80	2700.00	-8	1,294	-0.62%
2024/09/06	11	2758.64	163	2756.69	2740.00	-152	1,285	-11.82%	大賣/鉅額交易
2024/09/05	40	2937.50	4	2928.75	2925.00	36	1,242	2.90%
2024/09/04	29	2928.97	63	2936.43	2925.00	-34	1,242	-2.74%
2024/09/03	0	0.00	13	3092.69	3065.00	-13	1,223	-1.06%
2024/09/02	2	3122.50	22	3136.36	3120.00	-20	1,229	-1.63%
2024/08/30	28	3150.54	35	3143.57	3120.00	-7	1,214	-0.58%
2024/08/29	12	3186.25	36	3161.39	3200.00	-24	1,195	-2.01%
2024/08/28	0	0.00	3	3111.67	3015.00	-3	1,160	-0.26%
2024/08/27	0	0.00	2	3030.00	3030.00	-2	1,156	-0.17%
2024/08/26	19	3076.84	1	3040.00	3040.00	18	1,156	1.56%
2024/08/23	15	3046.67	16	3044.38	3050.00	-1	1,163	-0.09%
2024/08/22	20	2985.00	1	3000.00	3000.00	19	1,155	1.64%
2024/08/21	14	2986.43	1	2985.00	2985.00	13	1,152	1.13%
2024/08/20	10	2977.00	0	0.00	2980.00	10	1,140	0.88%
2024/08/19	42	2896.43	3	2898.33	2905.00	39	1,126	3.46%
2024/08/16	6	2825.00	0	0.00	2815.00	6	1,113	0.54%
2024/08/15	4	2741.25	18	2731.67	2715.00	-14	1,110	-1.26%
2024/08/14	30	2853.00	37.9	2849.50	2840.00	-7.9	1,087	-0.73%
2024/08/13	18	2798.61	14	2796.79	2805.00	4	1,074	0.37%
2024/08/12	4	2772.50	8	2759.38	2750.00	-4	1,069	-0.37%
2024/08/09	23	2806.74	15	2779.67	2755.00	8	1,066	0.75%
2024/08/08	3	2740.00	10	2739.00	2745.00	-7	1,061	-0.66%
2024/08/07	2	2780.06	31	2767.42	2775.00	-29	1,056	-2.75%
2024/08/06	5	2683.00	19	2630.79	2685.00	-14	1,042	-1.34%
2024/08/05	13	2586.15	5.1	2624.41	2575.00	7.9	1,022	0.78%
2024/08/01	10.2	2845.22	0	0.00	2870.00	10.2	991	1.03%
2024/07/31	34	2820.44	8	2823.75	2815.00	26	976	2.66%
2024/07/30	4	2891.25	1	2915.00	2915.00	3	966	0.31%
2024/07/29	85	2789.77	53	2773.11	2775.00	32	954	3.35%
2024/07/26	6	2743.33	10	2771.50	2770.00	-4	940	-0.43%
2024/07/23	4	2842.50	2	2845.00	2845.00	2	930	0.21%
2024/07/22	2	2835.00	1	2820.00	2830.00	1	927	0.11%
2024/07/19	6	2923.33	45.1	2889.75	2900.00	-39.1	906	-4.31%
2024/07/18	6	3017.50	56	3010.27	3010.00	-50	881	-5.67%
2024/07/16	5	3139.00	28.8	3136.08	3125.00	-23.8	868	-2.74%
2024/07/15	4	3140.00	0	0.00	3120.00	4	870	0.46%
2024/07/12	2	3065.00	7	3069.29	3065.00	-5	856	-0.58%
2024/07/11	6	3192.50	2	3200.00	3200.00	4	817	0.49%
2024/07/10	6	3132.50	0	0.00	3110.00	6	805	0.75%
2024/07/09	8	3112.50	62	3095.73	3115.00	-54	792	-6.81%
2024/07/08	3	3060.00	13	3080.00	3030.00	-10	789	-1.27%
2024/07/05	36	2897.64	67.8	2901.56	2895.00	-31.8	762	-4.17%
2024/07/04	13	2831.15	43	2835.70	2840.00	-30	742	-4.04%
2024/07/03	0	0.00	9	2692.22	2670.00	-9	715	-1.26%
2024/07/02	1	2675.00	26	2676.54	2675.00	-25	726	-3.44%
2024/07/01	1	2700.00	6	2715.83	2700.00	-5	720	-0.69%
2024/06/28	6	2733.33	49	2734.08	2745.00	-43	717	-5.99%
2024/06/27	2	2707.50	7	2696.43	2710.00	-5	707	-0.71%
2024/06/26	5	2751.00	10	2740.00	2740.00	-5	697	-0.72%
2024/06/25	3	2643.33	4	2720.00	2720.00	-1	675	-0.15%
2024/06/24	3	2603.33	2.4	2586.55	2605.00	0.6	652	0.10%
2024/06/21	52.5	2588.86	16	2584.69	2595.00	36.5	654	5.58%
2024/06/20	9	2643.33	1	2650.00	2650.00	8	634	1.26%
2024/06/19	9	2642.22	87	2652.01	2635.00	-78	636	-12.26%
2024/06/18	80.3	2656.89	0	0.00	2660.00	80.3	635	12.64%
2024/06/17	40	2609.88	25	2598.20	2610.00	15	622	2.41%
2024/06/13	3	2375.00	12	2362.08	2380.00	-9	563	-1.60%
2024/06/12	1.1	2327.88	9	2325.00	2360.00	-7.9	554	-1.42%
2024/06/11	6	2252.50	21	2257.86	2215.00	-15	541	-2.77%
2024/06/07	13	2382.69	1	2400.00	2365.00	12	531	2.26%
2024/06/06	76	2392.30	2	2390.00	2390.00	74	529	13.98%
2024/06/05	185	2318.97	4	2325.00	2330.00	181	516	35.04%	大買/鉅額交易
2024/06/04	1	2295.00	30	2288.33	2295.00	-29	517	-5.60%
2024/06/03	1	2295.00	3	2290.00	2295.00	-2	518	-0.39%
2024/05/31	68.2	2284.62	86	2277.79	2275.00	-17.8	524	-3.40%
2024/05/30	69	2241.01	15	2236.00	2250.00	54	516	10.45%
2024/05/29	8	2266.25	10.3	2276.33	2280.00	-2.3	519	-0.44%
2024/05/28	26.8	2196.01	1	2200.00	2200.00	25.8	512	5.04%
2024/05/27	0.6	2175.00	27	2188.15	2195.00	-26.4	522	-5.06%
2024/05/24	35	2161.86	5	2160.00	2170.00	30	536	5.60%
2024/05/23	24	2208.75	17	2199.71	2190.00	7	549	1.27%
2024/05/22	1	2230.00	0	0.00	2230.00	1	553	0.18%
2024/05/21	8	2243.13	5	2236.00	2220.00	3	562	0.53%
2024/05/20	57	2311.93	0	0.00	2315.00	57	563	10.12%
2024/05/17	75	2314.20	0	0.00	2325.00	75	583	12.86%
2024/05/16	16	2312.19	0	0.00	2310.00	16	587	2.72%
2024/05/15	9	2263.89	0	0.00	2260.00	9	587	1.53%
2024/05/14	204	2283.14	10	2275.50	2300.00	194	593	32.70%	大買/鉅額交易
2024/05/13	49	2230.41	15	2230.00	2240.00	34	595	5.71%
2024/05/10	39	2225.64	2	2230.00	2230.00	37	617	5.99%
2024/05/09	0	0.00	27	2205.00	2205.00	-27	633	-4.26%
2024/05/08	2	2235.00	59	2238.05	2235.00	-57	641	-8.89%
2024/05/07	0	0.00	3	2280.00	2280.00	-3	639	-0.47%
2024/05/06	7	2252.14	6	2245.83	2250.00	1	642	0.16%
2024/05/03	2	2235.00	29	2231.03	2215.00	-27	648	-4.17%
2024/05/02	5	2170.00	144.1	2182.96	2170.00	-139.1	642	-21.63%	大賣/鉅額交易
2024/04/30	5	2185.00	34	2191.62	2185.00	-29	650	-4.46%
2024/04/29	8	2210.00	44	2205.23	2200.00	-36	659	-5.46%
2024/04/26	1	2195.00	48	2186.35	2185.00	-47	665	-7.06%
2024/04/25	2	2195.00	28	2192.86	2195.00	-26	672	-3.87%
2024/04/24	0	0.00	12	2175.00	2195.00	-12	677	-1.77%
2024/04/23	1	2135.00	35	2136.00	2135.00	-34	686	-4.95%
2024/04/22	2	2122.50	4	2108.75	2110.00	-2	697	-0.29%
2024/04/19	3	2163.33	33	2158.49	2120.00	-30	707	-4.24%
2024/04/18	2	2187.50	46	2209.13	2200.00	-44	742	-5.93%
2024/04/17	5	2214.00	75	2212.20	2200.00	-70	747	-9.36%
2024/04/16	0	0.00	23	2226.52	2225.00	-23	753	-3.05%
2024/04/15	0	0.00	18	2302.78	2295.00	-18	750	-2.40%
2024/04/12	17	2370.29	40	2388.50	2350.00	-23	757	-3.04%
2024/04/11	18	2324.17	66	2319.77	2315.00	-48	746	-6.43%
2024/04/10	3	2411.67	0	0.00	2380.00	3	747	0.40%
2024/04/09	0	0.00	3	2381.67	2380.00	-3	762	-0.39%
2024/04/08	9	2399.44	13	2381.54	2380.00	-4	772	-0.52%
2024/04/03	0	0.00	10	2483.00	2490.00	-10	773	-1.29%
2024/04/02	12	2483.75	1	2490.00	2490.00	11	781	1.41%
2024/04/01	9	2502.22	1	2485.00	2485.00	8	791	1.01%
2024/03/29	0	0.00	3	2445.00	2445.00	-3	796	-0.38%
2024/03/28	3	2440.00	0	0.00	2430.00	3	818	0.37%
2024/03/27	1	2420.00	3	2421.67	2435.00	-2	821	-0.24%
2024/03/26	0	0.00	2	2430.00	2430.00	-2	830	-0.24%
2024/03/25	13	2455.77	4	2447.50	2455.00	9	831	1.08%
2024/03/22	2	2452.50	10	2480.50	2445.00	-8	842	-0.95%
2024/03/21	0	0.00	9	2541.11	2485.00	-9	850	-1.06%
2024/03/20	0	0.00	13	2533.46	2570.00	-13	863	-1.50%
2024/03/19	8	2475.00	22	2492.73	2475.00	-14	899	-1.56%
2024/03/18	0	0.00	9	2516.67	2520.00	-9	933	-0.96%
2024/03/15	0	0.00	1	2515.00	2515.00	-1	943	-0.11%
2024/03/13	0	0.00	1	2500.00	2500.00	-1	946	-0.11%
2024/03/12	0	0.00	2	2517.50	2520.00	-2	947	-0.21%
2024/03/11	2	2510.00	2	2520.00	2520.00	0	956	0.00%
2024/03/07	5	2554.00	2	2550.00	2550.00	3	953	0.31%
2024/03/06	0	0.00	2	2570.00	2570.00	-2	957	-0.21%
2024/03/04	5	2547.00	58	2550.00	2565.00	-53	980	-5.40%
2024/03/01	1	2595.00	2	2580.00	2570.00	-1	981	-0.10%
2024/02/29	75.6	2587.29	4.2	2582.60	2590.00	71.4	976	7.32%
2024/02/27	118	2640.95	0	0.00	2640.00	118	967	12.20%	大買/鉅額交易
2024/02/26	91	2622.86	5	2620.00	2625.00	86	965	8.90%
2024/02/23	35	2540.29	0	0.00	2545.00	35	954	3.67%
2024/02/22	81	2519.63	0	0.00	2530.00	81	959	8.44%
2024/02/21	29	2483.97	0	0.00	2485.00	29	965	3.00%
2024/02/20	74	2463.31	0	0.00	2460.00	74	955	7.74%
2024/02/19	56	2400.98	2	2400.00	2395.00	54	936	5.77%
2024/02/16	11	2393.64	50	2392.30	2390.00	-39	935	-4.17%
2024/02/15	26.1	2413.45	9.1	2406.09	2405.00	16.9	932	1.82%
2024/02/05	3	2386.67	15	2349.00	2355.00	-12	923	-1.30%
2024/02/02	4	2398.75	0	0.00	2365.00	4	918	0.44%
2024/02/01	6	2449.17	2	2460.00	2435.00	4	897	0.45%
2024/01/31	1	2540.00	2	2490.00	2490.00	-1	884	-0.11%
2024/01/30	1	2510.00	0	0.00	2510.00	1	881	0.11%
2024/01/29	1	2535.00	6	2518.33	2535.00	-5	891	-0.56%
2024/01/25	0	0.00	1	2550.00	2550.00	-1	889	-0.11%
2024/01/24	3	2535.00	0	0.00	2535.00	3	890	0.34%
2024/01/23	1	2515.00	0	0.00	2515.00	1	902	0.11%
2024/01/22	0	0.00	6	2495.00	2475.00	-6	899	-0.67%
2024/01/19	8	2495.00	17	2523.53	2495.00	-9	895	-1.01%
2024/01/18	20	2499.75	10.6	2495.00	2495.00	9.4	890	1.06%
2024/01/17	12	2500.00	39	2534.49	2490.00	-27	884	-3.05%
2024/01/16	3	2574.97	35	2570.57	2580.00	-32	872	-3.66%
2024/01/15	1	2595.00	3	2595.00	2595.00	-2	857	-0.23%
2024/01/12	94	2599.52	17	2629.41	2600.00	77	847	9.09%
2024/01/10	0	0.00	8	2530.00	2525.00	-8	806	-0.99%
2024/01/09	0	0.00	12	2573.33	2575.00	-12	798	-1.50%
2024/01/08	15	2589.00	2	2570.00	2580.00	13	801	1.62%
2024/01/05	23.7	2613.12	105	2612.52	2595.00	-81.3	824	-9.86%	大賣/
2024/01/04	25	2652.80	0	0.00	2650.00	25	816	3.06%
2024/01/03	0	0.00	6	2690.00	2685.00	-6	813	-0.74%
2024/01/02	0	0.00	63	2787.46	2785.00	-63	807	-7.81%
2023/12/29	1	2870.00	0	0.00	2870.00	1	795	0.13%
2023/12/28	5	2799.00	3	2806.67	2795.00	2	786	0.25%
2023/12/27	4	2797.50	0	0.00	2810.00	4	784	0.51%
2023/12/26	2	2760.00	0	0.00	2760.00	2	781	0.26%
2023/12/25	0	0.00	2	2750.00	2795.00	-2	780	-0.26%
2023/12/22	0	0.00	1	2650.00	2650.00	-1	762	-0.13%
2023/12/21	34	2667.06	3	2660.00	2680.00	31	772	4.01%
2023/12/20	3	2673.33	2	2670.00	2670.00	1	769	0.13%
2023/12/19	3	2690.00	1	2690.00	2690.00	2	762	0.26%
2023/12/18	0	0.00	1	2630.00	2675.00	-1	755	-0.13%
2023/12/15	44	2692.48	8	2670.00	2670.00	36	748	4.82%
2023/12/14	2	2735.00	15	2690.00	2690.00	-13	734	-1.77%
2023/12/13	95	2457.63	0	0.00	2530.00	95	700	13.56%
2023/12/12	13.2	2387.56	7	2375.00	2375.00	6.2	672	0.93%
2023/12/11	0	0.00	3	2300.00	2340.00	-3	667	-0.45%
2023/12/08	8	2322.50	4.6	2307.67	2290.00	3.4	671	0.50%
2023/12/06	0	0.00	1	2320.00	2320.00	-1	672	-0.15%
2023/12/05	1	2385.00	16	2374.69	2380.00	-15	673	-2.23%
2023/12/04	6.6	2398.49	18	2390.83	2385.00	-11.4	676	-1.68%
2023/12/01	0	0.00	17	2365.88	2365.00	-17	678	-2.50%
2023/11/30	7.2	2390.21	22.9	2392.18	2390.00	-15.8	690	-2.29%
2023/11/29	6	2397.50	53	2382.08	2385.00	-47	682	-6.88%
2023/11/28	23	2304.35	56.4	2298.07	2310.00	-33.4	660	-5.05%
2023/11/27	4	2290.00	0	0.00	2290.00	4	659	0.61%
2023/11/24	7	2274.29	0	0.00	2265.00	7	665	1.05%
2023/11/23	24	2287.71	0	0.00	2280.00	24	670	3.58%
2023/11/21	50	2246.10	0	0.00	2245.00	50	660	7.57%
2023/11/20	0	0.00	15	2195.00	2195.00	-15	661	-2.27%
2023/11/17	6	2117.50	5	2120.00	2120.00	1	654	0.15%
2023/11/16	11	2115.91	8	2125.63	2105.00	3	661	0.45%
2023/11/15	32	2126.41	25	2134.80	2120.00	7	661	1.06%
2023/11/14	20	2123.75	5	2135.00	2125.00	15	660	2.27%
2023/11/13	23	2127.83	4	2135.00	2135.00	19	664	2.86%
2023/11/10	13	2097.69	0	0.00	2095.00	13	668	1.95%
2023/11/09	4	2130.00	0.4	2130.00	2130.00	3.6	664	0.54%
2023/11/08	5	2135.00	11	2136.36	2130.00	-6	669	-0.90%
2023/11/07	0	0.00	1	2150.00	2150.00	-1	667	-0.15%
2023/11/06	10	2131.50	0	0.00	2135.00	10	663	1.51%
2023/11/03	0	0.00	15	2057.67	2100.00	-15	653	-2.30%
2023/11/02	10	2088.00	51	2079.80	2075.00	-41	650	-6.30%
2023/11/01	1	2070.00	4	2061.25	2065.00	-3	648	-0.46%
2023/10/31	1	2090.00	6	2076.67	2070.00	-5	647	-0.77%
2023/10/30	13	2024.23	0	0.00	2025.00	13	631	2.06%
2023/10/27	2	2012.50	0	0.00	2020.00	2	627	0.32%
2023/10/26	0	0.00	19	2000.26	2005.00	-19	634	-2.99%
2023/10/24	1	2010.00	2	2005.00	2010.00	-1	633	-0.16%
2023/10/23	7	2021.43	5	2020.00	2015.00	2	634	0.31%
2023/10/20	0	0.00	31	2030.81	2030.00	-31	638	-4.86%
2023/10/19	3	2043.33	5	2046.00	2040.00	-2	638	-0.31%
2023/10/18	2	2057.50	24	2068.54	2045.00	-22	640	-3.43%
2023/10/17	4	2115.00	0	0.00	2095.00	4	637	0.63%
2023/10/16	2	2142.50	7	2125.00	2125.00	-5	640	-0.78%
2023/10/13	103	2160.19	5	2175.00	2175.00	98	642	15.26%	大買/
2023/10/12	17	2142.06	6	2147.50	2150.00	11	615	1.79%
2023/10/11	10	2145.00	3	2145.00	2145.00	7	641	1.09%
2023/10/06	0	0.00	29	2170.35	2090.00	-29	648	-4.47%
2023/10/05	18	2116.11	0	0.00	2120.00	18	640	2.81%
2023/10/04	4	2080.00	12	2082.92	2080.00	-8	644	-1.24%
2023/10/03	4	2140.00	3	2140.00	2140.00	1	654	0.15%
2023/09/28	4	2128.75	9	2118.33	2135.00	-5	720	-0.69%
2023/09/27	20	2118.50	10	2110.00	2105.00	10	732	1.37%
2023/09/26	1	2125.00	0	0.00	2125.00	1	746	0.13%
2023/09/25	1	2150.00	8	2136.88	2150.00	-7	734	-0.95%
2023/09/22	8	2078.75	1.1	2094.09	2095.00	6.9	731	0.94%
2023/09/21	0	0.00	13	2068.46	2065.00	-13	729	-1.78%
2023/09/20	0	0.00	1	2095.00	2095.00	-1	724	-0.14%
2023/09/19	0	0.00	3	2125.00	2125.00	-3	720	-0.42%
2023/09/18	3	2105.00	11	2102.73	2105.00	-8	710	-1.13%
2023/09/15	8	2069.38	31	2059.84	2080.00	-23	701	-3.28%
2023/09/14	4	2077.50	1	2070.00	2070.00	3	697	0.43%
2023/09/13	22	2014.09	5	2013.02	2015.00	17	697	2.43%
2023/09/12	3	2053.33	24	2037.71	2050.00	-21	697	-3.01%
2023/09/11	25	2000.00	32	2003.91	2000.00	-7	692	-1.01%
2023/09/08	35	2003.57	14	1997.14	1985.00	21	692	3.03%
2023/09/07	1	2085.00	5	2075.00	2070.00	-4	681	-0.59%
2023/09/06	17	2138.24	17	2131.47	2120.00	0	677	0.00%
2023/09/05	7	2150.71	4	2165.00	2165.00	3	671	0.45%
2023/09/04	33	2088.94	0	0.00	2090.00	33	656	5.02%
2023/09/01	1	2065.00	7	2057.14	2060.00	-6	657	-0.91%
2023/08/31	3.2	2054.38	20	2050.00	2050.00	-16.8	663	-2.53%
2023/08/30	4	2066.25	1	2065.00	2075.00	3	662	0.45%
2023/08/29	52	2022.31	4	2025.00	2025.00	48	654	7.33%
2023/08/28	42	1972.50	4	1970.00	1970.00	38	647	5.87%
2023/08/25	26	1936.92	1	1930.00	1930.00	25	648	3.85%
2023/08/24	1	1930.00	11	1935.46	1930.00	-10	647	-1.54%
2023/08/23	0	0.00	4	1996.25	1975.00	-4	643	-0.62%
2023/08/22	0	0.00	3	2020.00	2020.00	-3	638	-0.47%
2023/08/21	1	2025.00	12	2028.33	2025.00	-11	631	-1.74%
2023/08/18	1	2025.00	53	2028.49	2025.00	-52	631	-8.23%
2023/08/17	2	2050.00	12	2045.83	2050.00	-10	629	-1.59%
2023/08/16	8	2036.25	7	2040.00	2040.00	1	627	0.16%
2023/08/15	0	0.00	11	2094.09	2090.00	-11	632	-1.74%
2023/08/14	16	2090.00	3	2060.00	2090.00	13	635	2.04%
2023/08/11	6	2127.50	1	2135.00	2115.00	5	635	0.79%
2023/08/10	3	2128.33	18	2125.28	2125.00	-15	656	-2.28%
2023/08/09	13	2135.00	7	2137.14	2135.00	6	658	0.91%
2023/08/08	3	2148.33	0	0.00	2130.00	3	662	0.45%
2023/08/07	5	2161.00	5	2159.00	2150.00	0	670	0.00%
2023/08/04	11	2149.09	21	2145.71	2145.00	-10	673	-1.48%
2023/08/02	7	2209.29	14	2180.03	2160.00	-7	672	-1.04%
2023/08/01	2	2185.00	0	0.00	2190.00	2	671	0.30%
2023/07/31	1	2195.00	9	2187.78	2175.00	-8	673	-1.19%
2023/07/28	1	2195.00	19	2179.21	2170.00	-18	666	-2.70%
2023/07/27	2	2175.00	0	0.00	2165.00	2	670	0.30%
2023/07/26	0	0.00	2	2150.00	2140.00	-2	673	-0.30%
2023/07/25	0	0.00	5	2220.00	2185.00	-5	668	-0.75%
2023/07/24	2	2195.00	9	2189.44	2195.00	-7	669	-1.05%
2023/07/21	0	0.00	41	2201.95	2200.00	-41	673	-6.08%
2023/07/20	2	2282.50	0	0.00	2240.00	2	674	0.30%
2023/07/19	4	2271.25	5	2290.00	2270.00	-1	670	-0.15%
2023/07/18	1	2280.00	85	2281.47	2280.00	-84	667	-12.58%
2023/07/17	1	2325.00	0	0.00	2305.00	1	667	0.15%
2023/07/14	1	2310.00	0	0.00	2310.00	1	667	0.15%
2023/07/13	25	2392.00	0	0.00	2405.00	25	644	3.88%
2023/07/12	46	2359.46	0	0.00	2360.00	46	640	7.18%
2023/07/11	1	2375.00	74	2366.55	2375.00	-73	659	-11.07%
2023/07/10	54	2369.72	0	0.00	2345.00	54	656	8.23%
2023/07/07	58	2337.24	0	0.00	2340.00	58	639	9.07%
2023/07/06	3	2418.33	489.4	2332.84	2315.00	-486.4	622	-78.14%	大賣/鉅額交易
2023/07/05	18.1	2232.03	286	2235.25	2250.00	-267.9	562	-47.63%	大賣/鉅額交易
2023/07/04	2	2185.00	0	0.00	2240.00	2	545	0.37%
2023/07/03	30	2140.50	82	2140.06	2135.00	-52	529	-9.82%
2023/06/30	10	2127.50	81	2128.90	2130.00	-71	531	-13.35%
2023/06/29	8	2148.13	67	2132.99	2130.00	-59	532	-11.07%
2023/06/28	0	0.00	1	2135.00	2135.00	-1	533	-0.19%
2023/06/27	1	2135.00	0	0.00	2135.00	1	540	0.19%
2023/06/26	7	2130.00	3	2143.33	2130.00	4	541	0.74%
2023/06/21	1	2190.00	0	0.00	2130.00	1	545	0.18%
2023/06/20	15	2154.33	37	2158.65	2160.00	-22	547	-4.02%
2023/06/19	17	2162.35	10	2151.00	2150.00	7	548	1.28%
2023/06/16	0	0.00	12.1	2213.23	2195.00	-12.1	548	-2.20%
2023/06/15	0.1	2250.00	0	2245.00	2245.00	0.1	544	0.01%
2023/06/14	0	0.00	20	2270.75	2255.00	-20	549	-3.64%
2023/06/13	4	2225.00	2	2230.00	2230.00	2	546	0.37%
2023/06/12	2	2225.00	22	2227.05	2225.00	-20	551	-3.62%
2023/06/09	40	2210.38	2	2197.50	2220.00	38	559	6.79%
2023/06/08	0	0.00	2	2247.50	2200.00	-2	563	-0.35%
2023/06/07	4	2231.25	0	0.00	2245.00	4	568	0.70%
2023/06/06	8	2237.50	23	2250.00	2255.00	-15	577	-2.60%
2023/06/05	12	2303.33	24.2	2299.42	2290.00	-12.2	586	-2.08%
2023/06/02	12	2270.83	0	0.00	2265.00	12	598	2.00%
2023/05/31	7	2265.00	18.2	2266.92	2265.00	-11.2	628	-1.78%
2023/05/30	7	2275.71	18	2256.11	2255.00	-11	628	-1.75%
2023/05/29	0	0.00	18	2310.00	2305.00	-18	629	-2.86%
2023/05/25	3	2250.00	5	2249.00	2245.00	-2	618	-0.32%
2023/05/24	5.9	2234.15	0	0.00	2235.00	5.9	619	0.95%
2023/05/23	2	2225.00	101	2228.07	2225.00	-99	622	-15.90%	大賣/
2023/05/22	8	2231.25	0.5	2230.00	2225.00	7.5	621	1.21%
2023/05/19	21	2262.86	27	2261.48	2260.00	-6	621	-0.97%
2023/05/18	13	2205.77	0	0.00	2210.00	13	612	2.12%
2023/05/17	4	2190.00	20	2192.50	2175.00	-16	608	-2.63%
2023/05/16	53	2210.85	6	2205.00	2190.00	47	601	7.82%
2023/05/12	3	2088.33	5	2085.00	2095.00	-2	586	-0.34%
2023/05/10	36	2025.83	146	2018.15	2025.00	-110	571	-19.23%	大賣/鉅額交易
2023/05/09	19	2013.16	109	2013.40	2015.00	-90	573	-15.70%	大賣/
2023/05/08	41	2005.73	174.1	2003.96	2000.00	-133.1	574	-23.18%	大賣/鉅額交易
2023/05/05	16	2001.56	88	1990.06	1975.00	-72	573	-12.56%
2023/05/04	8	1992.50	75	1990.20	1990.00	-67	572	-11.71%
2023/05/03	17	1982.06	158	1981.65	2000.00	-141	580	-24.27%	大賣/鉅額交易
2023/05/02	0	0.00	181	2001.88	1990.00	-181	579	-31.23%	大賣/鉅額交易
2023/04/28	0	0.00	66	2019.92	2010.00	-66	582	-11.32%
2023/04/27	21	2029.05	1	2050.00	2025.00	20	585	3.42%
2023/04/26	35	2043.29	8	2023.13	2055.00	27	593	4.55%
2023/04/25	28	2032.14	23.2	2042.53	2010.00	4.9	619	0.78%
2023/04/24	30	2038.00	1	2025.00	2045.00	29	614	4.72%
2023/04/21	18	2050.28	36	2041.81	2040.00	-18	614	-2.93%
2023/04/20	47	2024.57	0	0.00	2015.00	47	614	7.65%
2023/04/18	17	2085.00	17	2085.00	2085.00	0	611	0.00%
2023/04/17	0	0.00	14	2127.14	2125.00	-14	603	-2.32%
2023/04/14	18	2060.56	14	2073.57	2060.00	4	592	0.68%
2023/04/13	83	2157.35	0	0.00	2155.00	83	570	14.54%
2023/04/12	15	2170.00	6	2170.00	2170.00	9	566	1.59%
2023/04/11	22.3	2162.74	0	0.00	2160.00	22.3	570	3.91%
2023/04/07	0	0.00	5	2142.00	2135.00	-5	566	-0.88%
2023/04/06	1	2180.00	24	2160.21	2150.00	-23	564	-4.08%
2023/03/31	7	2181.43	2	2175.00	2175.00	5	562	0.89%
2023/03/30	2	2197.50	1	2200.00	2200.00	1	565	0.18%
2023/03/29	0	0.00	9	2196.11	2190.00	-9	565	-1.59%
2023/03/28	0	0.00	33	2215.61	2200.00	-33	568	-5.80%
2023/03/27	2	2277.50	20	2278.75	2260.00	-18	567	-3.17%
2023/03/24	4	2300.00	30	2303.83	2300.00	-26	571	-4.55%
2023/03/23	9	2302.78	1	2305.00	2305.00	8	565	1.42%
2023/03/22	31	2307.10	3	2305.00	2300.00	28	561	4.99%
2023/03/20	0	0.00	1	2230.00	2230.00	-1	553	-0.18%
2023/03/17	3	2305.00	34	2253.38	2250.00	-31	561	-5.52%
2023/03/15	1	2315.00	1	2370.00	2315.00	0	564	0.00%
2023/03/14	1	2330.00	4.5	2360.00	2330.00	-3.5	572	-0.61%
2023/03/13	10	2405.00	22	2366.82	2405.00	-12	566	-2.12%
2023/03/10	1	2415.00	0	0.00	2365.00	1	564	0.18%
2023/03/09	0	0.00	1	2450.00	2440.00	-1	563	-0.18%
2023/03/08	2	2454.90	0	0.00	2455.00	2	567	0.36%
2023/03/07	8	2443.13	29	2432.76	2440.00	-21	552	-3.80%
2023/03/06	0	0.00	2	2450.00	2450.00	-2	537	-0.37%
2023/03/03	4	2233.75	0	0.00	2230.00	4	517	0.77%
2023/03/02	4	2203.75	2.9	2189.87	2210.00	1.1	516	0.21%
2023/03/01	1	2155.00	25.6	2160.30	2165.00	-24.6	526	-4.68%
2023/02/24	3	2205.00	48	2208.65	2205.00	-45	529	-8.50%
2023/02/23	8	2235.63	2	2225.00	2225.00	6	534	1.12%
2023/02/22	0	0.00	4	2225.00	2210.00	-4	544	-0.73%
2023/02/21	0	0.00	1	2260.00	2260.00	-1	582	-0.17%
2023/02/20	0	0.00	20	2172.75	2190.00	-20	593	-3.37%
2023/02/17	0	0.00	1	2165.00	2165.00	-1	609	-0.16%
2023/02/16	3	2225.00	11.8	2218.64	2215.00	-8.8	614	-1.43%
2023/02/15	9	2236.87	12	2240.00	2240.00	-3	628	-0.48%
2023/02/14	2	2225.00	29	2229.48	2225.00	-27	630	-4.28%
2023/02/13	0	0.00	9	2223.33	2210.00	-9	634	-1.42%
2023/02/10	23	2264.42	53	2251.98	2255.00	-30	637	-4.70%
2023/02/09	2	2210.00	1	2215.00	2210.00	1	638	0.16%
2023/02/08	1	2230.00	1	2235.00	2235.00	0	642	0.00%
2023/02/07	6	2222.50	0	0.00	2215.00	6	645	0.93%
2023/02/06	5	2223.00	10	2218.50	2215.00	-5	641	-0.78%
2023/02/03	7	2255.00	5	2235.00	2245.00	2	640	0.31%
2023/02/02	1	2230.00	21	2221.67	2220.00	-20	642	-3.11%
2023/02/01	71	2185.42	52	2204.62	2215.00	19	640	2.97%
2023/01/31	24	2166.25	3	2156.67	2125.00	21	635	3.31%
2023/01/30	28	2155.36	51	2165.69	2165.00	-23	638	-3.60%
2023/01/17	4	2070.00	2	2075.00	2075.00	2	636	0.31%
2023/01/16	83	2041.81	1	2050.00	2050.00	82	637	12.87%
2023/01/13	5	2002.00	71	2008.17	2005.00	-66	632	-10.43%
2023/01/12	3	2160.00	0	0.00	2160.00	3	608	0.49%
2023/01/11	0	0.00	2	2190.00	2190.00	-2	610	-0.33%
2023/01/10	10	2211.00	0	0.00	2180.00	10	615	1.63%
2023/01/09	35	2209.29	9	2211.67	2225.00	26	622	4.18%
2023/01/06	6	2155.83	19	2143.42	2180.00	-13	640	-2.03%
2023/01/05	68	2109.93	6	2105.83	2100.00	62	645	9.61%
2023/01/04	69	2099.49	1	2110.00	2100.00	68	652	10.42%
2023/01/03	1	2075.00	3	2036.67	2075.00	-2	664	-0.30%
2022/12/29	6	2050.00	47	2054.26	2050.00	-41	679	-6.04%
2022/12/28	18	2111.67	4	2110.00	2110.00	14	680	2.06%
2022/12/27	6	2155.00	0	0.00	2165.00	6	687	0.87%
2022/12/26	1	2120.00	0	0.00	2120.00	1	692	0.14%
2022/12/22	0	0.00	5	2141.00	2140.00	-5	714	-0.70%
2022/12/21	15	2189.33	1	2180.00	2185.00	14	725	1.93%
2022/12/20	18	2211.94	11	2214.55	2210.00	7	726	0.96%
2022/12/19	0	0.00	17	2239.41	2250.00	-17	725	-2.34%
2022/12/16	19	2222.90	61	2214.38	2225.00	-42	722	-5.82%
2022/12/15	17	2269.12	13	2264.23	2270.00	4	717	0.56%
2022/12/14	4.2	2239.05	6	2236.67	2260.00	-1.8	720	-0.25%
2022/12/13	4	2196.25	18.8	2197.23	2190.00	-14.8	720	-2.05%
2022/12/12	0	0.00	7	2186.43	2200.00	-7	722	-0.97%
2022/12/09	4	2196.25	4	2213.75	2190.00	0	733	0.00%
2022/12/08	0	0.00	20	2248.25	2245.00	-20	725	-2.76%
2022/12/07	8	2260.63	15	2288.33	2260.00	-7	731	-0.96%
2022/12/06	17	2294.12	31	2293.55	2290.00	-14	724	-1.93%
2022/12/05	8	2294.38	14	2298.93	2290.00	-6	714	-0.84%
2022/12/02	3.9	2284.87	0	0.00	2290.00	3.9	719	0.54%
2022/12/01	16	2324.69	49	2298.98	2290.00	-33	728	-4.53%
2022/11/30	39	2295.13	6	2293.33	2295.00	33	726	4.54%
2022/11/29	2	2272.50	12	2269.58	2270.00	-10	715	-1.40%
2022/11/28	10	2269.50	16	2261.25	2275.00	-6	719	-0.83%
2022/11/25	18	2288.89	3	2286.67	2260.00	15	720	2.08%
2022/11/24	6	2309.17	4	2310.00	2325.00	2	720	0.28%
2022/11/23	12	2304.17	80	2308.19	2280.00	-68	723	-9.40%
2022/11/22	19	2285.26	1	2275.00	2275.00	18	719	2.50%
2022/11/21	14	2274.29	3	2273.33	2270.00	11	720	1.53%
2022/11/18	18	2289.17	1	2290.00	2280.00	17	713	2.38%
2022/11/17	20	2287.25	2	2320.00	2315.00	18	707	2.54%
2022/11/16	16	2104.38	12	2115.42	2130.00	4	674	0.59%
2022/11/15	19	2107.37	2	2060.00	2125.00	17	671	2.53%
2022/11/14	9	2037.22	8.3	2047.24	2050.00	0.7	659	0.11%
2022/11/11	47	2018.40	3	2030.00	2030.00	44	657	6.70%
2022/11/10	17	1961.47	2	1965.00	1965.00	15	649	2.31%
2022/11/09	16.3	1960.39	7	1955.00	1955.00	9.3	652	1.42%
2022/11/08	43	1936.51	0	0.00	1930.00	43	649	6.62%
2022/11/07	8	1941.25	0	0.00	1925.00	8	648	1.23%
2022/11/04	22	1895.00	20	1897.00	1905.00	2	646	0.31%
2022/11/03	6	1879.17	8	1880.00	1895.00	-2	645	-0.31%
2022/11/02	3	1873.33	5	1847.03	1880.00	-2	645	-0.31%
2022/11/01	4	1853.75	2	1845.00	1845.00	2	646	0.31%
2022/10/31	5	1829.00	6	1849.17	1850.00	-1	651	-0.15%
2022/10/28	3	1795.00	1	1810.00	1810.00	2	652	0.31%
2022/10/27	101	1813.56	0	0.00	1820.00	101	661	15.27%	大買/鉅額交易
2022/10/26	4	1802.50	0	0.00	1810.00	4	668	0.60%
2022/10/25	2	1742.50	7	1755.00	1755.00	-5	670	-0.75%
2022/10/24	19	1748.68	2	1730.00	1730.00	17	684	2.49%
2022/10/21	7	1780.71	13	1745.39	1725.00	-6	690	-0.87%
2022/10/20	0	0.00	40	1794.00	1805.00	-40	687	-5.81%
2022/10/19	52	1776.73	10	1779.50	1780.00	42	679	6.18%
2022/10/18	2	1780.00	8	1794.38	1765.00	-6	675	-0.89%
2022/10/17	4	1785.00	1	1800.00	1800.00	3	672	0.45%
2022/10/14	11	1828.18	2	1800.00	1800.00	9	668	1.35%
2022/10/13	1	1745.00	18	1725.56	1745.00	-17	656	-2.59%
2022/10/12	5	1732.00	24	1757.50	1750.00	-19	647	-2.93%
2022/10/11	18	1700.28	5	1699.00	1695.00	13	652	1.99%
2022/10/07	5	1823.00	0	0.00	1845.00	5	669	0.75%
2022/10/06	8	1821.25	1	1790.00	1835.00	7	682	1.03%
2022/10/05	17	1747.06	5	1749.00	1745.00	12	681	1.76%
2022/10/04	10	1696.00	0	0.00	1710.00	10	689	1.45%
2022/10/03	3	1646.67	52	1640.77	1635.00	-49	692	-7.08%
2022/09/30	20	1652.50	10	1675.00	1675.00	10	711	1.41%
2022/09/29	6	1721.67	0	0.00	1710.00	6	718	0.84%
2022/09/28	20	1718.25	1	1870.00	1710.00	19	722	2.63%
2022/09/27	2	1850.00	0	0.00	1880.00	2	713	0.28%
2022/09/26	0	0.00	3	1845.00	1845.00	-3	713	-0.42%
2022/09/23	26	1895.96	0	0.00	1885.00	26	720	3.61%
2022/09/22	3	1900.00	3	1870.00	1900.00	0	726	0.00%
2022/09/20	9	1905.56	1	1915.00	1915.00	8	722	1.11%
2022/09/19	13	1880.39	0	0.00	1880.00	13	723	1.80%
2022/09/16	91	1906.32	133	1896.73	1895.00	-42	725	-5.79%	大賣/
2022/09/15	3	1951.67	4	1953.75	1935.00	-1	715	-0.14%
2022/09/14	0	0.00	6	1932.50	1940.00	-6	715	-0.84%
2022/09/13	6	1994.17	1	1990.00	1980.00	5	706	0.71%
2022/09/12	9	2002.78	0	0.00	2000.00	9	705	1.27%
2022/09/08	10	1970.00	6	2002.50	1970.00	4	705	0.57%
2022/09/07	0	0.00	1	1980.00	2005.00	-1	701	-0.14%
2022/09/05	0	1970.00	4	1958.75	1925.00	-4	693	-0.57%
2022/09/02	0	0.00	7	1958.57	1950.00	-7	694	-1.01%
2022/09/01	4	1933.75	2	1915.00	1935.00	2	694	0.29%
2022/08/31	3	1951.67	22	1950.23	1955.00	-19	702	-2.70%
2022/08/30	1	1945.00	138	1932.68	1945.00	-137	704	-19.46%	大賣/鉅額交易
2022/08/29	0	0.00	133	1895.26	1895.00	-133	708	-18.77%	大賣/鉅額交易
2022/08/24	43	1909.42	1	1900.00	1900.00	42	724	5.80%
2022/08/23	5	1905.00	2	1900.00	1910.00	3	728	0.41%
2022/08/22	0	0.00	7	1930.00	1930.00	-7	726	-0.96%
2022/08/19	0	0.00	2	2030.00	2060.00	-2	722	-0.28%
2022/08/18	22	2036.82	16	2035.63	2035.00	6	719	0.83%
2022/08/17	42	2092.14	11	2082.73	2075.00	31	716	4.33%
2022/08/16	3	2105.00	0	0.00	2105.00	3	709	0.42%
2022/08/15	1	2070.00	0	0.00	2070.00	1	703	0.14%
2022/08/12	49	2092.45	11	2070.00	2070.00	38	704	5.39%
2022/08/11	15	2089.00	39	2093.85	2080.00	-24	702	-3.42%
2022/08/09	7	2097.14	1	2080.00	2115.00	6	694	0.86%
2022/08/08	0	0.00	0.2	2080.00	2080.00	-0.2	690	-0.03%
2022/08/05	11	2101.82	5	2100.00	2100.00	6	690	0.87%
2022/08/04	0.1	2030.00	0	0.00	2040.00	0.1	687	0.01%
2022/08/01	3.1	2076.61	2	2075.00	2075.00	1.1	674	0.16%
2022/07/29	9	2090.00	12	2027.50	2090.00	-3	672	-0.45%
2022/07/28	21	1988.81	0	0.00	1985.00	21	656	3.20%
2022/07/26	1	1920.00	0	0.00	1915.00	1	639	0.16%
2022/07/25	2	1925.00	0	0.00	1920.00	2	645	0.31%
2022/07/22	4	1958.57	6	1953.33	1925.00	-2	649	-0.30%
2022/07/20	0	0.00	6	1955.00	1920.00	-6	644	-0.93%
2022/07/19	0	0.00	15	1985.00	1980.00	-15	635	-2.36%
2022/07/18	5	1990.00	4	2003.75	1990.00	1	638	0.16%
2022/07/15	2	1970.00	4	1957.50	1990.00	-2	634	-0.32%
2022/07/14	2	1925.00	0	0.00	1905.00	2	610	0.33%
2022/07/13	6	1861.67	6	1870.00	1860.00	0	595	0.00%
2022/07/12	0	0.00	1	1840.00	1835.00	-1	584	-0.17%
2022/07/11	0	0.00	4	1875.00	1880.00	-4	575	-0.70%
2022/07/08	15	1870.00	4	1900.00	1870.00	11	568	1.94%
2022/07/06	1	1710.00	6	1730.83	1710.00	-5	534	-0.94%
2022/07/05	1	1755.00	51	1733.92	1755.00	-50	535	-9.34%
2022/07/04	1	1705.00	24	1722.08	1735.00	-23	533	-4.31%
2022/07/01	0	0.00	54	1716.20	1690.00	-54	542	-9.96%
2022/06/30	46	1701.85	13	1714.23	1725.00	33	541	6.09%
2022/06/29	2	1700.00	2	1687.50	1700.00	0	540	0.00%
2022/06/28	1	1690.00	6	1706.67	1710.00	-5	544	-0.92%
2022/06/27	4	1700.00	8	1705.00	1705.00	-4	552	-0.72%
2022/06/24	13	1662.69	0.3	1665.00	1660.00	12.7	553	2.29%
2022/06/23	2	1617.50	0.1	1620.00	1615.00	1.9	560	0.34%
2022/06/22	11.1	1644.56	0	0.00	1600.00	11.1	561	1.99%
2022/06/21	13	1649.23	0	0.00	1660.00	13	560	2.32%
2022/06/17	2	1675.00	17	1652.65	1675.00	-15	561	-2.67%
2022/06/16	1.3	1728.17	26.2	1700.40	1680.00	-24.9	557	-4.47%
2022/06/14	5	1760.00	4	1730.00	1730.00	1	560	0.18%
2022/06/13	1	1760.00	8	1765.00	1755.00	-7	560	-1.25%
2022/06/10	8	1807.50	1	1810.00	1810.00	7	557	1.26%
2022/06/09	1	1785.00	0	0.00	1835.00	1	554	0.18%
2022/06/08	15	1797.00	3	1793.33	1785.00	12	542	2.21%
2022/06/07	8	1784.38	91	1770.99	1770.00	-83	536	-15.48%
2022/06/06	8	1795.63	0	0.00	1810.00	8	528	1.51%
2022/06/02	0	0.00	4	1662.50	1670.00	-4	502	-0.80%
2022/06/01	2	1665.00	3	1666.67	1655.00	-1	507	-0.20%
2022/05/31	18	1674.17	0	0.00	1670.00	18	506	3.55%
2022/05/30	10	1668.00	5	1665.00	1680.00	5	498	1.00%
2022/05/27	4	1650.00	2	1640.00	1655.00	2	498	0.40%
2022/05/25	10	1618.50	1	1625.00	1625.00	9	500	1.80%
2022/05/24	2	1585.00	1	1590.00	1585.00	1	501	0.20%
2022/05/23	4	1600.00	1	1600.00	1600.00	3	499	0.60%
2022/05/20	6	1607.50	2	1605.00	1600.00	4	504	0.79%
2022/05/19	23	1580.87	19	1585.26	1585.00	4	503	0.80%
2022/05/18	3	1611.67	1	1620.00	1620.00	2	504	0.40%
2022/05/17	6	1608.33	0	0.00	1615.00	6	504	1.19%
2022/05/16	1	1590.00	0	0.00	1590.00	1	507	0.20%
2022/05/13	0	0.00	1	1615.00	1615.00	-1	507	-0.20%
2022/05/12	0	0.00	6	1605.83	1600.00	-6	507	-1.18%
2022/05/11	0	0.00	1	1615.00	1615.00	-1	509	-0.20%
2022/05/10	12	1536.25	0	0.00	1620.00	12	505	2.38%
2022/05/09	1	1575.00	7	1573.57	1565.00	-6	496	-1.21%
2022/05/06	5	1599.00	0	1600.00	1600.00	5	499	1.00%
2022/05/03	8	1666.88	0	0.00	1665.00	8	506	1.58%
2022/04/28	4	1685.00	11	1681.82	1690.00	-7	512	-1.36%
2022/04/27	1	1620.00	11.4	1616.36	1635.00	-10.4	512	-2.02%
2022/04/26	36	1669.03	0	0.00	1655.00	36	517	6.96%
2022/04/25	3	1668.33	4	1676.25	1685.00	-1	525	-0.19%
2022/04/22	9	1706.67	3	1695.00	1695.00	6	547	1.10%
2022/04/21	10	1731.50	1	1700.00	1700.00	9	563	1.60%
2022/04/20	7	1673.57	4	1675.00	1675.00	3	567	0.53%
2022/04/19	7	1645.00	0	0.00	1640.00	7	579	1.21%
2022/04/18	0	0.00	3	1630.00	1630.00	-3	586	-0.51%
2022/04/15	0	0.00	6	1619.17	1625.00	-6	601	-1.00%
2022/04/14	9	1650.56	11	1641.36	1645.00	-2	618	-0.32%
2022/04/13	13	1627.69	2	1620.00	1630.00	11	631	1.74%
2022/04/12	1	1640.00	0	0.00	1640.00	1	651	0.15%
2022/04/11	0	0.00	13	1644.62	1610.00	-13	683	-1.90%
2022/04/08	0	0.00	1	1660.00	1660.00	-1	700	-0.14%
2022/04/07	2	1685.00	9	1701.11	1685.00	-7	710	-0.98%
2022/04/06	1	1785.00	2	1775.00	1775.00	-1	701	-0.14%
2022/04/01	10	1873.50	10	1863.00	1860.00	0	703	0.00%
2022/03/31	11	1901.36	3	1896.67	1885.00	8	709	1.13%
2022/03/30	7	1890.71	3	1895.00	1905.00	4	713	0.56%
2022/03/29	12	1885.83	2	1865.00	1865.00	10	724	1.38%
2022/03/28	0	0.00	29	1905.69	1900.00	-29	757	-3.83%
2022/03/25	0	0.00	5	1969.00	1965.00	-5	795	-0.63%
2022/03/24	0	0.00	8	1977.49	1975.00	-8	834	-0.95%
2022/03/22	1	1995.00	2	1985.00	1985.00	-1	883	-0.11%
2022/03/21	3	2016.67	0	0.00	2000.00	3	885	0.34%
2022/03/18	77	2014.16	9	2025.00	2025.00	68	888	7.65%
2022/03/17	16	1978.13	0	0.00	1970.00	16	895	1.79%
2022/03/16	0	0.00	1.2	1950.76	1950.00	-1.2	893	-0.13%
2022/03/15	0	0.00	1	1965.00	1965.00	-1	893	-0.11%
2022/03/14	15	2015.00	2	2010.00	2015.00	13	894	1.45%
2022/03/11	0	0.00	2	1985.00	1985.00	-2	898	-0.22%
2022/03/10	8	2004.38	1	2005.00	2005.00	7	904	0.77%
2022/03/09	4	1980.00	5	1986.00	1980.00	-1	905	-0.11%
2022/03/08	0	0.00	1	1970.00	1985.00	-1	907	-0.11%
2022/03/07	5	1985.00	7	1982.14	1980.00	-2	906	-0.22%
2022/03/04	2	2030.00	1	2030.00	2025.00	1	904	0.11%
2022/03/03	0	0.00	9	2051.11	2040.00	-9	909	-0.99%
2022/03/02	4	2043.75	1	2045.00	2045.00	3	909	0.33%
2022/03/01	12	2034.17	0	0.00	2050.00	12	906	1.32%
2022/02/25	8	2022.50	8	2021.25	2020.00	0	905	0.00%
2022/02/24	6	2060.00	1.6	2052.13	2035.00	4.4	911	0.48%
2022/02/23	0	0.00	1	2095.00	2095.00	-1	906	-0.11%
2022/02/22	0	0.00	13	2080.77	2085.00	-13	916	-1.42%
2022/02/17	11	2134.09	2	2135.00	2135.00	9	920	0.98%
2022/02/16	5	2117.00	7	2125.71	2120.00	-2	922	-0.22%
2022/02/15	0	0.00	5	2095.00	2090.00	-5	925	-0.54%
2022/02/14	0	0.00	3	2080.00	2080.00	-3	926	-0.32%
2022/02/11	1	2125.00	64	2120.55	2110.00	-63	928	-6.79%
2022/02/10	9	2076.67	2	2080.00	2080.00	7	922	0.76%
2022/02/09	0	0.00	2	2085.00	2085.00	-2	930	-0.21%
2022/02/08	0	0.00	2	2047.50	2075.00	-2	943	-0.21%
2022/02/07	0	0.00	0.2	2025.00	2030.00	-0.2	941	-0.02%
2022/01/26	2	2060.00	0	0.00	2030.00	2	937	0.21%
2022/01/25	23	2045.44	20	2042.00	2060.00	3	938	0.32%
2022/01/24	31	2070.32	1	2075.00	2075.00	30	936	3.20%
2022/01/21	2	2067.50	12	2075.42	2080.00	-10	934	-1.07%
2022/01/20	5	2090.00	4.6	2094.56	2080.00	0.4	932	0.04%
2022/01/19	20	2109.75	4	2100.00	2100.00	16	943	1.70%
2022/01/18	3	2118.33	1	2090.00	2105.00	2	973	0.21%
2022/01/14	3	2186.67	0	0.00	2140.00	3	944	0.32%
2022/01/13	0	0.00	4	2401.25	2375.00	-4	929	-0.43%
2022/01/12	0	0.00	3	2376.67	2375.00	-3	921	-0.33%
2022/01/11	59	2481.70	9.2	2463.76	2470.00	49.8	906	5.50%
2022/01/10	0	0.00	5	2471.00	2475.00	-5	903	-0.55%
2022/01/07	8	2501.25	0	0.00	2485.00	8	900	0.89%
2022/01/06	2	2600.00	0	0.00	2585.00	2	890	0.22%
2022/01/05	0	0.00	3	2678.33	2610.00	-3	877	-0.34%
2022/01/04	2	2565.00	1	2535.00	2695.00	1	876	0.11%
2022/01/03	2	2525.00	0	0.00	2500.00	2	861	0.23%
2021/12/30	2	2457.50	20	2454.25	2465.00	-18	836	-2.15%
2021/12/29	22	2410.68	0	0.00	2405.00	22	829	2.65%
2021/12/28	18	2417.50	0	0.00	2405.00	18	832	2.16%
2021/12/27	2	2437.50	8	2461.88	2450.00	-6	825	-0.73%
2021/12/24	3	2456.67	0	0.00	2445.00	3	819	0.37%
2021/12/23	2	2460.00	20	2451.75	2460.00	-18	820	-2.19%
2021/12/22	16	2498.44	0	0.00	2475.00	16	817	1.96%
2021/12/21	10	2400.00	0	0.00	2410.00	10	790	1.26%
2021/12/20	11	2263.64	10.7	2236.12	2270.00	0.3	753	0.04%
2021/12/16	14	2057.50	0	0.00	2035.00	14	681	2.05%
2021/12/15	4	2028.75	0	0.00	2035.00	4	683	0.58%
2021/12/14	17	2023.82	0	0.00	2045.00	17	688	2.47%
2021/12/13	10	2008.00	84	2016.84	1990.00	-74	690	-10.72%
2021/12/10	5	2038.00	5	2044.00	2055.00	0	682	0.00%
2021/12/09	10.7	2050.26	7	2057.14	2030.00	3.7	683	0.54%
2021/12/08	15	2071.33	0	0.00	2060.00	15	679	2.21%
2021/12/07	9	2045.00	13	2038.08	2065.00	-4	676	-0.59%
2021/12/06	11	2026.82	1	2030.00	2030.00	10	670	1.49%
2021/12/02	13	2021.15	10	2027.00	2015.00	3	665	0.45%
2021/12/01	16	2000.00	0	0.00	2000.00	16	661	2.42%
2021/11/30	8	1997.50	35	1990.00	1990.00	-27	658	-4.10%
2021/11/26	0	0.00	2	2027.50	2025.00	-2	647	-0.31%
2021/11/25	3	2060.00	0	0.00	2050.00	3	648	0.46%
2021/11/24	1	2060.00	0	0.00	2060.00	1	653	0.15%
2021/11/23	6	2035.83	0	0.00	2035.00	6	653	0.92%
2021/11/19	8	2094.38	12	2105.00	2100.00	-4	644	-0.62%
2021/11/18	10	2083.50	0	0.00	2060.00	10	635	1.57%
2021/11/17	1	2095.00	0	0.00	2095.00	1	629	0.16%
2021/11/16	14	2109.29	0	0.00	2100.00	14	626	2.23%
2021/11/15	3	2118.33	2	2110.00	2105.00	1	628	0.16%
2021/11/12	1	2085.00	0	0.00	2110.00	1	627	0.16%
2021/11/11	0	0.00	1	2080.00	2080.00	-1	623	-0.16%
2021/11/10	10	2072.00	0	0.00	2070.00	10	621	1.61%
2021/11/09	6	2054.17	0.1	2060.00	2060.00	5.9	621	0.96%
2021/11/08	1	2005.00	11	2044.09	2050.00	-10	622	-1.61%
2021/11/05	9	2010.56	0	0.00	2005.00	9	616	1.46%
2021/11/04	0	0.00	0	2060.00	2055.00	0	606	0.00%
2021/11/03	10	2068.50	2	2070.00	2070.00	8	605	1.32%
2021/11/02	14	2082.50	0	0.00	2050.00	14	608	2.30%
2021/11/01	12	2105.00	0	0.00	2110.00	12	603	1.99%
2021/10/29	0	0.00	1	2065.00	2070.00	-1	606	-0.16%
2021/10/28	0	0.00	6	2080.00	2070.00	-6	605	-0.99%
2021/10/27	7	2110.00	65.5	2103.95	2080.00	-58.5	601	-9.72%
2021/10/26	10	2149.00	5	2160.00	2160.00	5	586	0.85%
2021/10/25	2	2015.00	0	0.00	2015.00	2	550	0.36%
2021/10/21	2	2045.00	4	2081.25	2045.00	-2	541	-0.37%
2021/10/20	7	2060.71	0	0.00	2065.00	7	533	1.31%
2021/10/19	3	2036.67	16	2035.00	2050.00	-13	526	-2.47%
2021/10/18	26	1993.08	2	2000.00	1990.00	24	522	4.59%
2021/10/15	6	2007.50	3	1990.00	2010.00	3	516	0.58%
2021/10/14	10	2009.00	111	2003.24	1970.00	-101	505	-19.99%	大賣/鉅額交易
2021/10/13	100	2057.85	0	0.00	2050.00	100	493	20.28%
2021/10/12	0	0.00	1	1990.00	2050.00	-1	489	-0.20%
2021/10/08	0	0.00	33	2086.06	2005.00	-33	469	-7.03%
2021/10/07	7	2111.43	0	0.00	2130.00	7	443	1.58%
2021/10/06	1	2095.00	89	2086.74	2090.00	-88	442	-19.88%
2021/10/05	0	0.00	6	2080.00	2070.00	-6	435	-1.38%
2021/10/04	7	2173.57	0	0.00	2135.00	7	440	1.59%
2021/10/01	13	2163.46	6	2151.67	2135.00	7	438	1.60%
2021/09/30	22	2164.09	2	2177.50	2190.00	20	433	4.62%
2021/09/29	3	2141.67	15	2146.33	2170.00	-12	428	-2.80%
2021/09/28	4	2232.44	3	2238.33	2215.00	1	412	0.25%
2021/09/27	1	2260.00	8	2265.00	2265.00	-7	399	-1.75%
2021/09/24	2	2360.00	23	2357.61	2300.00	-21	385	-5.45%
2021/09/23	59	2366.53	0	0.00	2370.00	59	379	15.57%
2021/09/22	0	0.00	31.3	2331.44	2310.00	-31.3	378	-8.25%
2021/09/17	20	2439.25	18	2430.83	2425.00	2	367	0.54%
2021/09/16	0	0.00	20	2465.00	2460.00	-20	368	-5.42%
2021/09/14	12	2547.50	11	2548.18	2530.00	1	358	0.28%
2021/09/10	3	2568.33	2	2582.50	2555.00	1	358	0.28%
2021/09/09	0	0.00	6	2595.00	2595.00	-6	359	-1.67%
2021/09/08	3	2633.33	29	2617.93	2590.00	-26	363	-7.16%
2021/09/07	3	2675.00	4	2665.00	2665.00	-1	361	-0.28%
2021/09/06	0	0.00	4	2726.25	2705.00	-4	361	-1.11%
2021/09/03	8	2703.13	0	0.00	2725.00	8	360	2.22%
2021/09/02	0	0.00	3.6	2716.23	2665.00	-3.6	363	-1.00%
2021/09/01	2	2710.00	1.1	2710.26	2710.00	0.9	366	0.26%
2021/08/31	1	2680.00	8	2670.63	2680.00	-7	368	-1.90%
2021/08/30	1	2590.00	1	2605.00	2605.00	0	367	0.00%
2021/08/26	4	2675.00	5	2725.00	2675.00	-1	358	-0.28%
2021/08/24	9.2	2746.20	0	0.00	2745.00	9.2	359	2.56%
2021/08/23	1	2795.00	4	2770.00	2770.00	-3	365	-0.82%
2021/08/20	0	0.00	2	2730.00	2745.00	-2	365	-0.55%
2021/08/19	10	2787.51	0	0.00	2740.00	10	368	2.73%
2021/08/18	0	0.00	2	2785.00	2785.00	-2	363	-0.55%
2021/08/17	0	0.00	7	2694.29	2695.00	-7	362	-1.93%
2021/08/16	0	0.00	2	2697.50	2675.00	-2	359	-0.56%
2021/08/13	0	0.00	7	2690.00	2695.00	-7	362	-1.93%
2021/08/11	3	2718.33	7	2733.57	2710.00	-4	362	-1.10%
2021/08/10	0	0.00	0.4	2745.00	2740.00	-0.4	366	-0.11%
2021/08/06	1	2840.00	14	2858.93	2840.00	-13	372	-3.49%
2021/08/05	2	2880.00	1	2880.00	2880.00	1	376	0.27%
2021/08/04	1	2910.00	0	0.00	2855.00	1	392	0.25%
2021/08/03	8	2898.75	10	2923.00	2895.00	-2	399	-0.50%
2021/08/02	5	2939.00	0	0.00	2920.00	5	403	1.24%
2021/07/30	0	0.00	5	2946.00	2930.00	-5	401	-1.24%
2021/07/29	14	2982.14	4	2977.50	2970.00	10	407	2.45%
2021/07/28	0	0.00	5	2966.00	2985.00	-5	407	-1.23%
2021/07/27	0	0.00	15	2975.00	2970.00	-15	407	-3.68%
2021/07/23	4.3	3055.00	0	0.00	3020.00	4.3	411	1.03%
2021/07/22	15	3033.00	1	3045.00	3045.00	14	412	3.39%
2021/07/19	25	3057.80	4	3052.50	3040.00	21	424	4.95%
2021/07/15	0	0.00	2	3040.00	3040.00	-2	428	-0.47%
2021/07/14	0	0.00	10	3018.50	3020.00	-10	426	-2.34%
2021/07/13	3	2988.33	0	0.00	2965.00	3	427	0.70%
2021/07/12	0	0.00	5	2961.00	2950.00	-5	436	-1.15%
2021/07/09	0.7	3000.00	3	2996.67	2990.00	-2.3	441	-0.52%
2021/07/08	9	3111.67	12	3140.42	3150.00	-3	432	-0.69%
2021/07/07	0	0.00	2	3102.50	3065.00	-2	438	-0.46%
2021/07/06	1	3195.00	0	0.00	3100.00	1	441	0.23%
2021/07/05	6	3114.17	0	0.00	3130.00	6	444	1.35%
2021/07/02	0	0.00	1	3130.00	3105.00	-1	456	-0.22%
2021/07/01	0	0.00	2	3095.00	3105.00	-2	472	-0.42%
2021/06/29	1	3130.00	5	3076.00	3130.00	-4	484	-0.83%
2021/06/28	3	3055.00	1	3035.00	3050.00	2	481	0.42%
2021/06/25	4.6	3034.34	0	0.00	3085.00	4.6	483	0.94%
2021/06/24	6	2983.32	3	2960.00	2960.00	3	476	0.62%
2021/06/23	12	2987.50	0	0.00	2990.00	12	482	2.49%
2021/06/22	1	2930.00	2	2927.50	2930.00	-1	485	-0.21%
2021/06/18	4	3020.00	0	0.00	3020.00	4	486	0.82%
2021/06/17	0	0.00	11	3020.00	3020.00	-11	485	-2.26%
2021/06/16	11	3074.09	1	3070.00	3070.00	10	488	2.05%
2021/06/15	0	0.00	2	3070.00	3020.00	-2	493	-0.41%
2021/06/11	0	0.00	3	3075.00	3060.00	-3	498	-0.60%
2021/06/10	4	3070.00	0	0.00	3070.00	4	504	0.79%
2021/06/09	0	0.00	56	2967.95	2950.00	-56	504	-11.10%
2021/06/08	0	0.00	13	3021.15	3005.00	-13	502	-2.59%
2021/06/07	0	0.00	5	3060.00	3080.00	-5	504	-0.99%
2021/06/04	4	3031.25	3	3028.33	3040.00	1	513	0.19%
2021/06/02	0	0.00	3	3080.00	3070.00	-3	542	-0.55%
2021/06/01	1	3080.00	0	0.00	3065.00	1	546	0.18%
2021/05/31	0	0.00	4	3015.00	3030.00	-4	548	-0.73%
2021/05/28	13	2909.23	1.1	2910.48	2910.00	12	550	2.17%
2021/05/27	19	2901.05	7	2907.14	2900.00	12	559	2.15%
2021/05/26	5	2929.00	25	2930.20	2920.00	-20	573	-3.49%
2021/05/25	25	2954.20	0	0.00	2940.00	25	595	4.20%
2021/05/24	22	2928.18	0	0.00	2935.00	22	608	3.61%
2021/05/21	38	2926.97	1	2920.00	2920.00	37	624	5.92%
2021/05/20	69	2897.03	0	0.00	2850.00	69	644	10.71%
2021/05/19	40	2894.75	1	2910.00	2890.00	39	667	5.84%
2021/05/18	48	2870.94	0	0.00	2865.00	48	679	7.06%
2021/05/17	69	2833.55	12	2810.83	2850.00	57	692	8.24%
2021/05/14	25	2859.40	10	2881.00	2850.00	15	688	2.18%
2021/05/13	3	2845.00	19	2896.58	2900.00	-16	687	-2.33%
2021/05/12	26	2787.69	0	0.00	2810.00	26	691	3.76%
2021/05/11	32	2800.94	4	2790.00	2790.00	28	681	4.11%
2021/05/10	1.2	2968.90	0	0.00	2900.00	1.2	671	0.18%
2021/05/07	3	3030.00	3	3005.00	3005.00	0	672	0.00%
2021/05/06	0	0.00	7	2989.34	2990.00	-7	683	-1.03%
2021/05/05	0	0.00	2	3030.00	3010.00	-2	680	-0.29%
2021/05/04	4	3013.75	0	0.00	3015.00	4	688	0.58%
2021/05/03	12	3122.08	2	3035.00	3015.00	10	694	1.44%
2021/04/29	14	3122.86	4	3120.00	3110.00	10	708	1.41%
2021/04/28	7	3110.00	2	3110.00	3110.00	5	719	0.70%
2021/04/27	8	3132.50	23	3110.44	3105.00	-15	733	-2.04%
2021/04/26	100	3179.95	6	3174.17	3175.00	94	743	12.64%
2021/04/23	23.6	3089.83	0	0.00	3100.00	23.6	750	3.15%
2021/04/22	3	3040.00	0	0.00	3050.00	3	780	0.38%
2021/04/21	0	0.00	4	3072.50	3045.00	-4	788	-0.51%
2021/04/20	0	0.00	2	3115.00	3110.00	-2	794	-0.25%
2021/04/19	6	3109.17	0	0.00	3090.00	6	811	0.74%
2021/04/16	8.6	3140.36	6	3130.00	3140.00	2.6	828	0.32%
2021/04/15	1	3035.00	8	3045.00	3050.00	-7	844	-0.83%
2021/04/14	3	3026.67	3	3020.00	3020.00	0	849	0.00%
2021/04/13	1	3040.00	0	0.00	3030.00	1	880	0.11%
2021/04/12	8	3003.75	1	3000.00	3000.00	7	881	0.79%
2021/04/09	21	3046.67	0	0.00	3020.00	21	892	2.35%
2021/04/08	4	3101.25	17	3057.94	3100.00	-13	887	-1.46%
2021/04/07	1	3070.00	45	3006.89	3000.00	-44	879	-5.00%
2021/04/06	2	3132.50	22	3095.23	3080.00	-20	870	-2.30%
2021/04/01	1	3175.00	0	0.00	3175.00	1	861	0.12%
2021/03/31	0	0.00	4	3243.75	3210.00	-4	857	-0.47%
2021/03/30	0	0.00	1	3260.00	3260.00	-1	853	-0.12%
2021/03/29	0	0.00	2	3270.00	3245.00	-2	851	-0.23%
2021/03/26	0	0.00	1.3	3303.47	3265.00	-1.3	856	-0.15%
2021/03/25	5	3280.00	1	3215.00	3290.00	4	854	0.47%
2021/03/24	4	3270.00	14	3281.79	3240.00	-10	855	-1.17%
2021/03/23	11	3308.18	1	3315.00	3300.00	10	854	1.17%
2021/03/22	2	3307.50	7	3315.00	3315.00	-5	861	-0.58%
2021/03/19	0	0.00	9	3350.56	3355.00	-9	864	-1.04%
2021/03/18	8	3430.63	0	0.00	3425.00	8	868	0.92%
2021/03/17	21	3371.91	0	0.00	3340.00	21	875	2.40%
2021/03/16	1	3405.00	10	3352.50	3340.00	-9	873	-1.03%
2021/03/15	1	3450.00	1.2	3410.99	3405.00	-0.2	869	-0.03%
2021/03/12	13	3465.39	4.2	3468.58	3465.00	8.8	874	1.01%
2021/03/11	4.3	3489.30	5	3480.00	3480.00	-0.7	880	-0.08%
2021/03/10	3	3478.33	2.7	3484.92	3435.00	0.3	878	0.04%
2021/03/09	102	3496.27	108.4	3488.02	3525.00	-6.4	876	-0.73%	大買/大賣/
2021/03/08	0.4	3435.00	0	0.00	3425.00	0.4	863	0.04%
2021/03/05	5	3378.00	2	3325.00	3360.00	3	862	0.35%
2021/03/04	58	3393.79	3	3373.33	3375.00	55	872	6.31%
2021/03/03	77	3401.88	2	3440.00	3440.00	75	874	8.57%
2021/03/02	1	3350.00	4	3345.00	3345.00	-3	872	-0.34%
2021/02/26	0	0.00	26.3	3306.54	3295.00	-26.3	872	-3.01%
2021/02/25	1	3555.00	0	0.00	3410.00	1	864	0.12%
2021/02/24	6	3517.50	17	3533.82	3520.00	-11	856	-1.28%
2021/02/23	19	3534.74	48	3519.90	3550.00	-29	853	-3.40%
2021/02/22	1	3510.00	20	3491.50	3510.00	-19	851	-2.23%
2021/02/19	139	3393.60	17	3396.47	3405.00	122	864	14.11%	大買/鉅額交易
2021/02/18	1	3250.00	1	3160.00	3250.00	0	841	0.00%
2021/02/17	3	3133.33	11	3099.55	3150.00	-8	833	-0.96%
2021/02/05	12	3071.67	3	3050.00	3050.00	9	825	1.09%
2021/02/04	2.1	3051.28	0	0.00	3050.00	2.1	829	0.25%
2021/02/03	12	3082.08	5	3048.13	3080.00	7	829	0.84%
2021/02/02	12	2986.25	11	2977.73	3005.00	1	829	0.12%
2021/02/01	5	2940.00	3	2926.67	2935.00	2	832	0.24%
2021/01/29	120	2966.67	22	2973.86	2940.00	98	846	11.57%	大買/
2021/01/28	96	3004.12	1	2995.00	3025.00	95	850	11.17%
2021/01/27	1	2990.00	5	2951.00	2975.00	-4	845	-0.47%
2021/01/26	6	3004.17	11	2995.46	2980.00	-5	851	-0.59%
2021/01/25	22	2951.14	6	2982.50	3000.00	16	844	1.90%
2021/01/22	20	2925.00	21	2938.10	2940.00	-1	841	-0.12%
2021/01/21	6	2855.00	12	2823.75	2825.00	-6	829	-0.72%
2021/01/20	8	2841.25	32	2811.25	2790.00	-24	822	-2.92%
2021/01/19	21	2887.14	1	2880.00	2880.00	20	810	2.47%
2021/01/18	12	2798.33	3.1	2797.48	2805.00	8.9	797	1.12%
2021/01/15	0	0.00	305	2892.46	2860.00	-305	793	-38.46%	大賣/鉅額交易
2021/01/14	5	2960.00	0	0.00	2960.00	5	766	0.65%
2021/01/13	32	2997.19	145	2996.03	2995.00	-113	767	-14.72%	大賣/鉅額交易
2021/01/12	8	2987.50	55.1	2984.85	2990.00	-47.1	764	-6.16%
2021/01/11	9	3085.00	185	3049.78	3045.00	-176	766	-22.97%	大賣/鉅額交易
2021/01/08	0	0.00	56.3	3038.94	3040.00	-56.3	761	-7.38%
2021/01/07	36	3026.39	60	3028.92	3030.00	-24	748	-3.21%
2021/01/06	4	3106.25	162	3110.93	3070.00	-158	764	-20.66%	大賣/鉅額交易
2021/01/05	15	3349.67	28	3288.21	3315.00	-13	760	-1.71%
2021/01/04	49	3336.74	2	3257.50	3350.00	47	785	5.99%
2020/12/31	9	3230.00	68	3218.02	3195.00	-59	789	-7.47%
2020/12/30	8	3191.25	21.4	3207.76	3225.00	-13.4	801	-1.67%
2020/12/29	5	3201.00	0	0.00	3190.00	5	814	0.61%
2020/12/28	4	3257.50	24	3243.13	3235.00	-20	819	-2.44%
2020/12/25	9	3273.89	26	3265.39	3260.00	-17	825	-2.06%
2020/12/24	3	3261.67	3	3271.67	3260.00	0	829	0.00%
2020/12/23	3	3255.00	17	3252.06	3260.00	-14	831	-1.68%
2020/12/22	3	3331.67	76	3294.01	3240.00	-73	838	-8.71%
2020/12/21	31	3315.65	12	3328.75	3340.00	19	839	2.26%
2020/12/18	33	3281.82	12	3306.25	3305.00	21	843	2.49%
2020/12/17	24	3295.83	6	3303.33	3315.00	18	840	2.14%
2020/12/16	37	3324.87	6	3310.83	3325.00	31	841	3.69%
2020/12/15	0	0.00	14	3257.14	3225.00	-14	838	-1.67%
2020/12/14	1	3325.00	13	3311.92	3265.00	-12	845	-1.42%
2020/12/11	6	3374.17	24	3376.88	3320.00	-18	841	-2.14%
2020/12/10	6	3417.50	5	3400.00	3415.00	1	831	0.12%
2020/12/09	6	3465.83	8	3470.63	3470.00	-2	835	-0.24%
2020/12/08	43	3440.70	5	3439.00	3440.00	38	834	4.55%
2020/12/07	0	0.00	37	3382.16	3380.00	-37	830	-4.46%
2020/12/04	89	3420.73	0	0.00	3430.00	89	829	10.72%
2020/12/03	9	3398.89	6	3385.00	3405.00	3	831	0.36%
2020/12/02	1	3380.00	23	3378.04	3375.00	-22	831	-2.65%
2020/12/01	9	3312.78	24	3332.92	3345.00	-15	833	-1.80%
2020/11/30	4	3225.00	33.1	3299.14	3225.00	-29.1	835	-3.48%
2020/11/27	1	3330.00	37	3335.00	3330.00	-36	833	-4.32%
2020/11/26	4	3325.00	2	3325.00	3325.00	2	839	0.24%
2020/11/25	2	3390.00	131	3338.09	3310.00	-129	845	-15.25%	大賣/鉅額交易
2020/11/24	10	3404.00	2	3374.91	3370.00	8	850	0.94%
2020/11/23	5	3480.00	21	3438.81	3400.00	-16	854	-1.87%
2020/11/20	1	3530.00	16	3464.06	3460.00	-15	847	-1.77%
2020/11/19	0	0.00	6	3565.83	3545.00	-6	843	-0.71%
2020/11/18	40	3513.75	10	3452.50	3550.00	30	835	3.59%
2020/11/17	0	0.00	41	3333.29	3330.00	-41	814	-5.04%
2020/11/16	9	3357.78	4	3350.04	3320.00	5	832	0.60%
2020/11/13	0	0.00	1	3350.00	3360.00	-1	831	-0.12%
2020/11/12	1	3330.00	34	3321.03	3330.00	-33	840	-3.92%
2020/11/11	6	3295.00	5	3298.00	3310.00	1	834	0.12%
2020/11/10	6.3	3279.79	0	0.00	3300.00	6.3	830	0.76%
2020/11/09	0	0.00	23	3255.87	3265.00	-23	822	-2.80%
2020/11/05	80.2	3171.83	1.4	3201.43	3200.00	78.8	802	9.82%
2020/11/04	5	3126.00	4	3126.25	3120.00	1	802	0.12%
2020/11/03	8	3113.75	0	0.00	3105.00	8	804	0.99%
2020/11/02	15	3013.67	2	3025.00	3025.00	13	825	1.58%
2020/10/30	30	3030.17	4	3030.00	3025.00	26	827	3.14%
2020/10/29	0	0.00	4	3040.00	3035.00	-4	823	-0.49%
2020/10/26	0	0.00	2.4	3205.54	3195.00	-2.4	825	-0.29%
2020/10/23	16.4	3179.57	2	3195.06	3180.00	14.4	827	1.74%
2020/10/22	0.2	3145.00	1	3140.00	3140.00	-0.8	828	-0.09%
2020/10/21	13	3163.85	2	3167.50	3145.00	11	830	1.32%
2020/10/19	20	3075.50	5	3078.00	3085.00	15	856	1.75%
2020/10/16	4	2997.50	4	2965.00	2965.00	0	841	0.00%
2020/10/15	0	0.00	2	2992.50	2955.00	-2	833	-0.24%
2020/10/14	21	2976.67	3	2963.51	2950.00	18	820	2.19%
2020/10/13	0	0.00	11.4	3003.69	2970.00	-11.4	791	-1.44%
2020/10/12	0	0.00	26	3162.50	3090.00	-26	761	-3.41%
2020/10/08	21	3323.57	1	3380.00	3380.00	20	733	2.73%
2020/10/07	77	3229.22	0	0.00	3220.00	77	722	10.66%
2020/10/06	1	3280.00	16	3215.94	3220.00	-15	719	-2.09%
2020/10/05	0	0.00	13	3308.46	3295.00	-13	745	-1.74%
2020/09/30	13	3385.77	2	3360.00	3360.00	11	745	1.48%
2020/09/29	1	3390.00	0	0.00	3345.00	1	747	0.13%
2020/09/28	29	3365.52	9	3386.11	3365.00	20	758	2.64%
2020/09/25	7	3393.57	85	3385.35	3355.00	-78	772	-10.10%
2020/09/24	7	3445.00	29	3447.94	3425.00	-22	774	-2.84%
2020/09/23	1	3470.00	14	3447.50	3470.00	-13	774	-1.68%
2020/09/22	10	3470.00	27	3462.04	3460.00	-17	779	-2.18%
2020/09/21	6	3530.00	4	3510.00	3495.00	2	789	0.25%
2020/09/18	4	3490.00	18	3497.78	3490.00	-14	802	-1.75%
2020/09/17	1	3500.00	12.3	3530.20	3500.00	-11.3	807	-1.39%
2020/09/16	1	3570.00	23	3585.87	3560.00	-22	803	-2.74%
2020/09/15	20	3663.75	1	3660.00	3655.00	19	803	2.37%
2020/09/14	15	3629.00	0	0.00	3655.00	15	809	1.85%
2020/09/11	10	3497.00	7	3489.29	3500.00	3	818	0.37%
2020/09/10	2	3557.50	10	3542.00	3500.00	-8	820	-0.98%
2020/09/09	0	0.00	146	3477.40	3505.00	-146	821	-17.77%	大賣/鉅額交易
2020/09/08	10.1	3550.00	201	3540.27	3540.00	-190.9	817	-23.35%	大賣/鉅額交易
2020/09/07	0	0.00	17	3596.47	3560.00	-17	820	-2.07%
2020/09/04	12	3598.33	3	3593.33	3655.00	9	824	1.09%
2020/09/03	5	3701.00	5	3692.00	3695.00	0	821	0.00%
2020/09/02	20	3587.50	4	3632.50	3650.00	16	817	1.96%
2020/09/01	4	3478.75	19	3487.37	3525.00	-15	818	-1.83%
2020/08/31	1	3445.00	1	3385.00	3385.00	0	811	0.00%
2020/08/28	2	3422.50	106	3416.13	3420.00	-104	805	-12.92%	大賣/鉅額交易
2020/08/27	29	3481.03	24	3470.63	3460.00	5	805	0.62%
2020/08/26	11	3558.64	2	3562.50	3535.00	9	804	1.12%
2020/08/25	2	3605.00	5.6	3614.37	3575.00	-3.6	813	-0.44%
2020/08/24	0	0.00	5	3605.00	3605.00	-5	812	-0.62%
2020/08/21	4	3572.50	51	3577.26	3545.00	-47	810	-5.80%
2020/08/20	2	3560.00	4	3597.50	3560.00	-2	801	-0.25%
2020/08/19	0	0.00	1	3760.00	3725.00	-1	782	-0.13%
2020/08/18	81	3769.88	58	3781.81	3715.00	23	780	2.95%
2020/08/17	9	3889.44	0	0.00	3900.00	9	766	1.17%
2020/08/14	0	0.00	2	3850.00	3855.00	-2	767	-0.26%
2020/08/13	5	3882.00	3	3873.33	3850.00	2	772	0.26%
2020/08/12	10	3899.50	1	3895.00	3900.00	9	776	1.16%
2020/08/11	0	0.00	31	3899.84	3885.00	-31	788	-3.93%
2020/08/10	2	4065.00	15	4049.00	4000.00	-13	788	-1.65%
2020/08/07	0	0.00	18	4086.67	4035.00	-18	779	-2.31%
2020/08/06	51	4141.37	3	4121.67	4160.00	48	775	6.19%
2020/08/05	0	0.00	6.1	3848.99	3895.00	-6.1	748	-0.81%
2020/08/04	0	0.00	7	3830.69	3815.00	-7	751	-0.94%
2020/08/03	48.4	3808.37	26	3810.19	3800.00	22.4	766	2.92%
2020/07/31	6	3832.50	10	3831.00	3825.00	-4	763	-0.52%
2020/07/30	4	3848.75	6	3823.33	3825.00	-2	770	-0.26%
2020/07/29	11	3939.09	4	3857.50	3850.00	7	773	0.91%
2020/07/28	1	3945.00	9.2	3865.22	3910.00	-8.2	780	-1.05%
2020/07/27	1	3815.00	36	3816.53	3815.00	-35	785	-4.46%
2020/07/24	16	3836.88	4	3812.50	3800.00	12	791	1.52%
2020/07/23	0	0.00	30.3	3891.72	3875.00	-30.3	780	-3.88%
2020/07/22	2	4045.00	0	0.00	4045.00	2	762	0.26%
2020/07/21	1	4080.00	8	4068.13	4090.00	-7	760	-0.92%
2020/07/20	2	4025.00	1	4010.00	4010.00	1	761	0.13%
2020/07/17	6	4026.67	6	3995.00	3995.00	0	766	0.00%
2020/07/16	4	4050.00	0	0.00	4000.00	4	777	0.51%
2020/07/15	12	4060.00	42	4028.10	4015.00	-30	780	-3.85%
2020/07/13	3	4003.33	7	3975.71	3960.00	-4	793	-0.50%
2020/07/10	26	4099.42	46	4027.72	4010.00	-20	787	-2.54%
2020/07/09	6	4441.67	0	0.00	4430.00	6	752	0.80%
2020/07/08	4	4368.75	35	4363.14	4355.00	-31	748	-4.14%
2020/07/07	5	4434.00	42	4400.60	4405.00	-37	753	-4.91%
2020/07/06	21	4415.95	142	4378.03	4410.00	-121	752	-16.08%	大賣/鉅額交易
2020/07/03	39	4315.90	0	0.00	4325.00	39	738	5.28%
2020/07/02	21	4270.00	2	4237.50	4245.00	19	734	2.59%
2020/07/01	1	4160.00	7	4143.57	4200.00	-6	733	-0.82%
2020/06/30	20	4051.75	280	4032.91	4085.00	-260	726	-35.79%	大賣/鉅額交易
2020/06/29	6	3975.00	381.8	3984.28	3940.00	-375.8	722	-52.02%	大賣/鉅額交易
2020/06/24	22	4035.91	157	4018.31	4010.00	-135	716	-18.85%	大賣/鉅額交易
2020/06/23	38.2	4022.74	41	4027.07	4010.00	-2.8	717	-0.38%
2020/06/22	3	4041.67	2	4037.50	4020.00	1	718	0.14%
2020/06/19	12.1	4056.83	16.4	4058.94	4055.00	-4.4	727	-0.60%
2020/06/18	2	4170.00	0	0.00	4050.00	2	728	0.27%
2020/06/17	4	4160.00	21.6	4203.91	4160.00	-17.6	726	-2.43%
2020/06/16	10	4260.00	1	4195.00	4195.00	9	744	1.21%
2020/06/15	1	4160.00	17	4139.41	4120.00	-16	774	-2.07%
2020/06/12	4	4085.00	0	0.00	4140.00	4	784	0.51%
2020/06/11	6	4296.67	0	0.00	4210.00	6	791	0.76%
2020/06/10	13	4417.31	7	4425.00	4400.00	6	795	0.75%
2020/06/09	7	4402.14	5	4394.00	4390.00	2	813	0.25%
2020/06/08	10	4386.00	6	4361.67	4420.00	4	830	0.48%
2020/06/05	24.4	4281.40	0	0.00	4270.00	24.4	822	2.96%
2020/06/04	2	4320.00	5	4258.00	4240.00	-3	823	-0.36%
2020/06/03	12	4261.25	12	4247.50	4270.00	0	824	0.00%
2020/06/02	3	4120.00	4	4127.50	4085.00	-1	813	-0.12%
2020/06/01	18	4033.06	0	0.00	4065.00	18	802	2.24%
2020/05/29	5.5	3835.21	9	3835.00	3835.00	-3.5	793	-0.44%
2020/05/27	5	3880.00	48	3909.27	3880.00	-43	802	-5.36%
2020/05/26	6	3909.17	13	3907.69	3925.00	-7	807	-0.87%
2020/05/22	1	3910.00	8	3854.38	3840.00	-7	811	-0.86%
2020/05/21	0	0.00	12	3922.08	3930.00	-12	812	-1.48%
2020/05/20	28	3903.39	3	3870.00	3870.00	25	811	3.08%
2020/05/19	24	3910.83	11	3898.18	3845.00	13	808	1.61%
2020/05/18	1	3940.00	24	3934.79	3860.00	-23	803	-2.86%
2020/05/15	2	4095.00	7	4105.00	4065.00	-5	797	-0.63%
2020/05/14	2	4165.00	20	4132.00	4110.00	-18	793	-2.27%
2020/05/13	10	4114.50	51.3	4097.76	4195.00	-41.3	791	-5.22%
2020/05/12	13.2	4144.00	40	4131.50	4110.00	-26.8	789	-3.40%
2020/05/11	3	4235.00	3	4211.67	4200.00	0	790	0.00%
2020/05/08	101	4177.23	2	4177.50	4225.00	99	788	12.56%	大買/
2020/05/07	22	4102.27	127	4092.32	4070.00	-105	777	-13.50%	大賣/鉅額交易
2020/05/06	43	4012.21	14	3927.14	4075.00	29	777	3.73%
2020/05/05	10	3958.00	1	3950.00	3960.00	9	775	1.16%
2020/05/04	1	3885.00	38	3896.18	3875.00	-37	778	-4.75%
2020/04/30	23	4076.09	0	0.00	4110.00	23	779	2.95%
2020/04/29	68	3949.34	0	0.00	3940.00	68	772	8.81%
2020/04/28	5	3860.00	0	0.00	3860.00	5	763	0.65%
2020/04/27	21	3829.76	6	3840.83	3860.00	15	773	1.94%
2020/04/24	2.8	3762.86	6.3	3723.18	3740.00	-3.5	770	-0.45%
2020/04/23	6	3770.00	12.4	3738.20	3740.00	-6.4	770	-0.83%
2020/04/22	2	3700.00	17	3676.77	3680.00	-15	773	-1.94%
2020/04/21	17	3779.41	26	3840.58	3700.00	-9	777	-1.16%
2020/04/20	8	3871.25	33	3863.03	3885.00	-25	775	-3.22%
2020/04/17	35.1	3835.21	0	0.00	3850.00	35.1	777	4.51%
2020/04/16	1	3750.00	18.3	3759.81	3725.00	-17.3	771	-2.24%
2020/04/15	0	0.00	134	3825.45	3800.00	-134	768	-17.43%	大賣/鉅額交易
2020/04/14	5	3806.00	0	0.00	3815.00	5	766	0.65%
2020/04/13	0	0.00	0.5	3710.00	3685.00	-0.5	768	-0.07%
2020/04/10	4	3800.00	0	0.00	3685.00	4	779	0.51%
2020/04/09	4	3885.00	5	3820.00	3800.00	-1	775	-0.13%
2020/04/08	4	3937.50	0	0.00	3950.00	4	766	0.52%
2020/04/07	16	3946.25	14	3896.07	3890.00	2	764	0.26%
2020/04/01	3	3775.00	1.5	3814.34	3760.00	1.5	754	0.20%
2020/03/31	14	3830.00	3	3841.67	3830.00	11	749	1.47%
2020/03/30	0	0.00	32	3778.59	3785.00	-32	737	-4.34%
2020/03/27	2	4117.50	13.1	3897.19	3870.00	-11.1	728	-1.52%
2020/03/26	1	3890.00	0	0.00	3995.00	1	725	0.14%
2020/03/25	11	3915.91	33.6	3917.08	3890.00	-22.6	720	-3.14%
2020/03/24	95	3703.26	1	3640.00	3665.00	94	719	13.07%
2020/03/23	10	3485.50	0	0.00	3450.00	10	715	1.40%
2020/03/20	22	3541.59	47	3546.06	3575.00	-25	716	-3.49%
2020/03/19	32	3455.47	1	3600.00	3250.00	31	700	4.43%
2020/03/18	2	3762.50	12	3720.00	3600.00	-10	674	-1.48%
2020/03/17	0	0.00	24	3735.00	3735.00	-24	668	-3.59%
2020/03/16	8	3757.50	49	3961.33	3725.00	-41	655	-6.25%
2020/03/13	3	4006.67	14	3861.43	4060.00	-11	648	-1.70%
2020/03/12	23	4028.48	16	4100.00	3980.00	7	637	1.10%
2020/03/11	21	4496.43	15	4510.00	4385.00	6	624	0.96%
2020/03/10	22	4425.46	0	0.00	4490.00	22	633	3.47%
2020/03/09	0	0.00	2	4427.50	4405.00	-2	630	-0.32%
2020/03/06	0	0.00	2	4575.00	4565.00	-2	624	-0.32%
2020/03/05	13	4607.69	2	4609.37	4600.00	11	624	1.75%
2020/03/04	12.3	4570.20	0	0.00	4530.00	12.3	623	1.97%
2020/03/03	28.2	4574.36	7	4557.86	4580.00	21.2	618	3.43%
2020/03/02	50	4412.90	4	4410.00	4380.00	46	609	7.54%
2020/02/27	15	4532.33	61.6	4474.87	4430.00	-46.6	606	-7.68%
2020/02/26	1	4635.00	8	4590.00	4580.00	-7	600	-1.17%
2020/02/25	9.2	4582.28	8	4584.38	4630.00	1.2	594	0.20%
2020/02/24	7	4618.58	18	4620.28	4610.00	-11	598	-1.84%
2020/02/21	47.6	4734.85	7	4720.00	4740.00	40.6	596	6.80%
2020/02/20	16.8	4701.03	1	4715.00	4690.00	15.8	596	2.64%
2020/02/19	4	4733.75	2	4725.00	4725.00	2	596	0.34%
2020/02/18	3	4710.00	44	4725.34	4630.00	-41	592	-6.92%
2020/02/14	5.4	4820.00	0	0.00	4820.00	5.4	585	0.91%
2020/02/13	0	0.00	2	4842.50	4820.00	-2	589	-0.34%
2020/02/12	32	4824.84	0	0.00	4840.00	32	595	5.37%
2020/02/11	0	0.00	2	4720.00	4690.00	-2	599	-0.33%
2020/02/10	19	4742.37	1	4630.00	4750.00	18	604	2.98%
2020/02/07	1	4765.00	6	4759.17	4755.00	-5	608	-0.82%
2020/02/06	1	4780.00	8	4793.75	4845.00	-7	611	-1.14%
2020/02/05	21	4889.05	15	4850.00	4830.00	6	613	0.98%
2020/02/04	6	4913.33	3	4836.67	4835.00	3	606	0.49%
2020/02/03	0	0.00	2	4607.50	4700.00	-2	603	-0.33%
2020/01/31	18.4	4805.00	1	4805.00	4805.00	17.4	598	2.90%
2020/01/30	58	4826.04	2	4840.00	4710.00	56	596	9.38%
2020/01/20	4	4991.25	3	4975.00	4975.00	1	581	0.17%
2020/01/17	80	5009.06	3	5055.00	4985.00	77	582	13.22%
2020/01/16	26.9	4968.24	7	5007.86	5015.00	19.9	587	3.38%
2020/01/15	15	5017.00	38	5030.40	4985.00	-23	583	-3.94%
2020/01/14	114	5151.23	3.1	5117.74	5180.00	110.9	575	19.28%	大買/鉅額交易
2020/01/13	40	5072.75	3	5050.00	5050.00	37	568	6.51%
2020/01/10	12	4970.83	3	4973.33	5065.00	9	566	1.59%
2020/01/09	7	4869.29	0	0.00	4865.00	7	557	1.26%
2020/01/08	1	4785.00	19	4747.90	4785.00	-18	560	-3.21%
2020/01/07	23	4726.30	3	4725.00	4740.00	20	561	3.56%
2020/01/06	0	0.00	27	4764.44	4695.00	-27	560	-4.82%
2020/01/03	0	0.00	19	5117.37	4880.00	-19	547	-3.47%
2020/01/02	3	5051.67	2	5047.50	5030.00	1	540	0.19%
2019/12/30	0	0.00	5	5018.00	4965.00	-5	548	-0.91%
2019/12/26	3	4948.33	0	0.00	4940.00	3	553	0.54%
2019/12/24	4	4912.50	7	4910.00	4870.00	-3	583	-0.51%
2019/12/23	9	4930.00	0.5	4880.00	4870.00	8.5	595	1.43%
2019/12/20	45	5068.89	2	5065.00	5030.00	43	592	7.26%
2019/12/19	162.5	5090.55	110	5055.27	5060.00	52.5	589	8.91%	大買/大賣/
2019/12/18	74.4	5020.28	65	5016.69	5040.00	9.4	583	1.61%
2019/12/17	49	4983.88	2	4942.50	5040.00	47	586	8.02%
2019/12/16	5	4835.00	8	4821.88	4835.00	-3	586	-0.51%
2019/12/13	3	4860.00	30	4864.17	4840.00	-27	601	-4.49%
2019/12/12	72	4757.64	21	4785.48	4805.00	51	595	8.56%
2019/12/11	1	4680.00	7	4687.14	4680.00	-6	596	-1.01%
2019/12/10	4	4705.00	1	4775.00	4675.00	3	603	0.50%
2019/12/09	25	4816.80	34	4815.00	4820.00	-9	608	-1.48%
2019/12/06	43	4703.14	0	0.00	4690.00	43	616	6.98%
2019/12/05	13	4568.85	44	4626.25	4710.00	-31	613	-5.05%
2019/12/04	9	4409.44	25	4410.20	4400.00	-16	619	-2.58%
2019/12/03	9	4470.56	7	4475.71	4470.00	2	619	0.32%
2019/12/02	5	4511.00	23	4506.52	4515.00	-18	624	-2.88%
2019/11/29	12	4480.42	0	0.00	4435.00	12	627	1.91%
2019/11/28	18	4509.17	0	0.00	4485.00	18	626	2.87%
2019/11/27	2	4465.00	0.7	4500.00	4530.00	1.3	630	0.20%
2019/11/26	0.1	4445.00	6	4435.00	4435.00	-5.9	633	-0.93%
2019/11/25	4	4392.50	7.1	4404.86	4460.00	-3.1	627	-0.49%
2019/11/22	14	4344.33	4	4345.00	4345.00	10	626	1.60%
2019/11/21	38	4305.00	91.6	4305.88	4305.00	-53.6	632	-8.47%
2019/11/20	4	4486.25	27	4501.48	4435.00	-23	626	-3.67%
2019/11/19	0	0.00	12	4510.00	4500.00	-12	632	-1.90%
2019/11/18	0	0.00	1	4495.00	4505.00	-1	636	-0.16%
2019/11/15	1	4545.00	2	4495.00	4500.00	-1	641	-0.16%
2019/11/14	5	4470.00	6.2	4528.36	4470.00	-1.2	652	-0.18%
2019/11/13	15	4549.67	0	0.00	4520.00	15	655	2.29%
2019/11/12	2	4552.50	3.3	4622.57	4540.00	-1.3	658	-0.20%
2019/11/11	74	4665.81	3	4670.00	4605.00	71	663	10.70%
2019/11/08	63	4746.91	6	4733.33	4760.00	57	658	8.65%
2019/11/07	34	4650.29	8	4644.38	4665.00	26	652	3.98%
2019/11/06	2.2	4658.44	0	0.00	4700.00	2.2	651	0.34%
2019/11/05	43	4639.07	7	4665.71	4615.00	36	645	5.57%
2019/11/04	7	4564.29	0	0.00	4570.00	7	653	1.07%
2019/11/01	9	4484.44	0	0.00	4460.00	9	656	1.37%
2019/10/31	11	4445.46	0	0.00	4470.00	11	679	1.62%
2019/10/30	39	4310.13	8	4318.75	4320.00	31	671	4.62%
2019/10/29	3.5	4329.29	0	0.00	4315.00	3.5	674	0.52%
2019/10/28	1	4350.00	1	4380.00	4330.00	0	678	0.00%
2019/10/25	74	4364.66	3	4368.33	4350.00	71	680	10.43%
2019/10/24	41	4341.46	2.3	4415.95	4430.00	38.7	689	5.62%
2019/10/23	9	4342.22	2	4335.00	4310.00	7	688	1.02%
2019/10/22	2	4390.00	0	4385.00	4390.00	2	690	0.29%
2019/10/21	46	4347.72	3	4346.67	4380.00	43	696	6.17%
2019/10/18	193	4335.42	1	4305.00	4305.00	192	698	27.49%	大買/鉅額交易
2019/10/17	69	4373.48	4	4387.50	4395.00	65	697	9.32%
2019/10/16	86	4374.42	5	4447.00	4375.00	81	697	11.61%
2019/10/15	8	4493.75	3	4500.00	4500.00	5	697	0.72%
2019/10/14	50.8	4535.15	2	4540.00	4460.00	48.8	697	6.99%
2019/10/09	3	4493.33	2	4502.50	4460.00	1	697	0.14%
2019/10/08	1	4510.00	7	4506.43	4480.00	-6	705	-0.85%
2019/10/07	4	4508.75	0	0.00	4480.00	4	718	0.56%
2019/10/04	90.3	4490.44	1	4545.00	4490.00	89.3	721	12.38%
2019/10/03	1	4475.00	9	4495.56	4500.00	-8	720	-1.11%
2019/10/02	0	0.00	8	4509.38	4530.00	-8	726	-1.10%
2019/10/01	3	4540.00	1	4540.00	4535.00	2	728	0.27%
2019/09/27	17	4433.82	1	4450.00	4450.00	16	717	2.23%
2019/09/26	9	4400.00	0	0.00	4400.00	9	719	1.25%
2019/09/25	20	4213.50	5	4246.00	4255.00	15	722	2.08%
2019/09/24	29	4261.72	2	4262.50	4240.00	27	727	3.71%
2019/09/23	8	4301.88	7.5	4292.67	4300.00	0.5	729	0.07%
2019/09/20	12	4300.00	1.9	4303.26	4300.00	10.1	735	1.37%
2019/09/19	19	4307.37	0	0.00	4300.00	19	727	2.61%
2019/09/17	3.3	4005.46	0	0.00	3980.00	3.3	702	0.47%
2019/09/16	14	3966.79	44	3936.48	4005.00	-30	707	-4.24%
2019/09/12	0	0.00	1	3975.00	3995.00	-1	707	-0.14%
2019/09/11	2	3900.00	4	3872.50	3900.00	-2	716	-0.28%
2019/09/10	8	3800.63	53	3807.93	3775.00	-45	710	-6.33%
2019/09/09	0	0.00	10	3994.00	3990.00	-10	696	-1.44%
2019/09/06	40	4017.00	18.9	4032.84	3980.00	21.1	698	3.02%
2019/09/05	11	4026.36	1	4030.00	4030.00	10	696	1.43%
2019/09/04	0	0.00	25.7	3979.94	3980.00	-25.7	703	-3.65%
2019/09/03	1	3950.00	0	0.00	3950.00	1	709	0.14%
2019/09/02	0	0.00	8	3886.25	3885.00	-8	717	-1.11%
2019/08/30	16	3896.56	1	3885.00	3890.00	15	758	1.98%
2019/08/29	7	3845.03	4	3845.00	3845.00	3	765	0.39%
2019/08/28	4	3845.00	0	0.00	3845.00	4	767	0.52%
2019/08/27	4	3807.50	1.2	3815.61	3770.00	2.8	781	0.36%
2019/08/26	0	0.00	14	3763.21	3760.00	-14	793	-1.76%
2019/08/23	0	0.00	2	3905.00	3915.00	-2	795	-0.25%
2019/08/22	29	3890.69	0	0.00	3935.00	29	805	3.60%
2019/08/21	1	3830.00	12	3790.83	3830.00	-11	805	-1.37%
2019/08/20	2	3775.00	8	3789.38	3800.00	-6	817	-0.73%
2019/08/19	27	3755.56	19	3750.53	3740.00	8	824	0.97%
2019/08/16	12	3822.92	30	3814.50	3820.00	-18	830	-2.17%
2019/08/15	23	3789.13	7	3801.43	3825.00	16	828	1.93%
2019/08/14	17	3907.65	8	3875.00	3855.00	9	835	1.08%
2019/08/13	2	3780.00	25	3742.00	3730.00	-23	835	-2.75%
2019/08/08	1.3	3861.54	139	3847.73	3825.00	-137.7	859	-16.02%	大賣/鉅額交易
2019/08/07	1	3790.00	10	3835.50	3790.00	-9	858	-1.05%
2019/08/06	8	3748.75	1	3720.00	3825.00	7	863	0.81%
2019/08/05	1	3900.00	16.3	3897.55	3875.00	-15.3	858	-1.78%
2019/08/02	1.2	4034.73	3	3906.67	3890.00	-1.8	860	-0.21%
2019/08/01	1	4235.00	0	0.00	4225.00	1	855	0.12%
2019/07/31	7	4202.14	2	4157.50	4250.00	5	859	0.58%
2019/07/30	2	4125.00	0	0.00	4125.00	2	861	0.23%
2019/07/29	0	0.00	6	4207.50	4205.00	-6	871	-0.69%
2019/07/26	11	4280.91	1	4300.00	4255.00	10	872	1.15%
2019/07/25	4	4342.50	0.8	4350.00	4365.00	3.2	866	0.37%
2019/07/24	5	4274.00	0	0.00	4255.00	5	860	0.58%
2019/07/22	27	4215.37	0	0.00	4225.00	27	852	3.17%
2019/07/19	0	0.00	30	4155.83	4140.00	-30	856	-3.50%
2019/07/18	3	4150.00	111	4166.71	4150.00	-108	856	-12.60%	大賣/鉅額交易
2019/07/17	4	4237.50	138	4196.92	4155.00	-134	857	-15.62%	大賣/鉅額交易
2019/07/16	2	4247.50	1	4260.00	4260.00	1	851	0.12%
2019/07/15	0	0.00	11.1	4156.67	4205.00	-11.1	851	-1.31%
2019/07/12	2	4347.50	34	4300.88	4205.00	-32	852	-3.76%
2019/07/11	13	4306.92	2	4210.00	4305.00	11	847	1.30%
2019/07/10	2	4100.00	2	4097.50	4155.00	0	835	0.00%
2019/07/09	0	0.00	18.9	4039.61	4020.00	-18.9	837	-2.25%
2019/07/08	0	0.00	6	4085.83	4115.00	-6	845	-0.71%
2019/07/04	1	4020.00	0	0.00	3955.00	1	855	0.12%
2019/07/03	29	3982.59	25	4125.20	3970.00	4	862	0.46%
2019/07/02	0	4200.00	7	4234.29	4180.00	-7	859	-0.81%
2019/07/01	1	4240.00	10	4240.00	4240.00	-9	850	-1.06%
2019/06/28	0	0.00	15	3868.33	3855.00	-15	848	-1.77%
2019/06/27	6.3	3873.29	3	3885.00	3885.00	3.3	851	0.39%
2019/06/26	1	3700.00	88	3717.44	3700.00	-87	841	-10.34%
2019/06/24	0	0.00	26	3826.35	3845.00	-26	844	-3.08%
2019/06/21	10	3810.00	25	3814.40	3810.00	-15	846	-1.77%
2019/06/20	19	3932.37	3	3948.33	3910.00	16	849	1.88%
2019/06/19	86	3932.38	3	3946.67	3985.00	83	843	9.84%
2019/06/18	3	3720.00	4	3705.00	3705.00	-1	828	-0.12%
2019/06/17	2	3682.50	11	3692.27	3735.00	-9	828	-1.09%
2019/06/14	7	3669.29	19.1	3652.09	3630.00	-12.1	826	-1.47%
2019/06/13	8	3655.00	14	3663.21	3680.00	-6	820	-0.73%
2019/06/12	3	3575.00	53.1	3597.24	3575.00	-50.1	808	-6.19%
2019/06/11	22	3583.41	24	3595.63	3575.00	-2	808	-0.25%
2019/06/10	33	3518.03	11	3521.36	3520.00	22	806	2.73%
2019/06/06	0	0.00	19	3493.16	3470.00	-19	803	-2.36%
2019/06/05	0	0.00	6	3758.33	3615.00	-6	767	-0.78%
2019/06/04	34	3703.53	10.4	3717.94	3665.00	23.6	760	3.10%
2019/06/03	5	3636.00	2.3	3735.65	3735.00	2.7	763	0.35%
2019/05/31	29	3758.45	43	3746.63	3770.00	-14	757	-1.85%
2019/05/30	1	3625.00	0	0.00	3590.00	1	750	0.13%
2019/05/29	3	3608.33	26	3621.35	3615.00	-23	753	-3.05%
2019/05/28	7	3745.00	15	3742.33	3745.00	-8	744	-1.07%
2019/05/27	8	3636.25	47	3675.85	3690.00	-39	741	-5.26%
2019/05/24	1	3850.00	9.5	3839.47	3775.00	-8.5	735	-1.16%
2019/05/23	46	3875.87	43.2	3815.81	3800.00	2.8	726	0.39%
2019/05/22	2	4060.00	9	4082.22	4085.00	-7	713	-0.98%
2019/05/21	38	3928.42	17.3	3982.81	4060.00	20.7	716	2.89%
2019/05/17	38	4001.71	20	4019.75	3850.00	18	698	2.58%
2019/05/16	0	0.00	1	4215.00	4250.00	-1	678	-0.15%
2019/05/15	1	4275.00	9	4270.56	4265.00	-8	677	-1.18%
2019/05/14	9	4265.56	8	4233.75	4275.00	1	675	0.15%
2019/05/13	16	4306.56	5	4313.00	4250.00	11	672	1.63%
2019/05/10	2	4427.50	0	0.00	4455.00	2	675	0.30%
2019/05/09	28	4499.64	4	4565.00	4410.00	24	667	3.60%
2019/05/08	9	4750.00	6	4752.50	4750.00	3	649	0.46%
2019/05/07	17	4808.53	27	4810.37	4775.00	-10	645	-1.55%
2019/05/06	5	4796.00	11	4809.09	4745.00	-6	644	-0.93%
2019/05/03	12	4635.00	3	4686.67	4675.00	9	635	1.42%
2019/05/02	4	4667.50	20	4682.75	4610.00	-16	635	-2.52%
2019/04/30	0	0.00	27	4637.22	4650.00	-27	631	-4.27%
2019/04/29	4	4662.50	4	4657.50	4665.00	0	640	0.00%
2019/04/26	8.9	4707.61	22	4702.96	4695.00	-13.1	651	-2.00%
2019/04/25	4	4668.75	3	4668.33	4760.00	1	652	0.15%
2019/04/24	0	0.00	5	4645.00	4670.00	-5	649	-0.77%
2019/04/23	19.2	4593.79	0	0.00	4630.00	19.2	651	2.94%
2019/04/19	40	4609.13	0	0.00	4585.00	40	673	5.94%
2019/04/18	2.9	4644.54	8	4630.00	4630.00	-5.1	672	-0.76%
2019/04/17	4	4655.00	7	4668.57	4625.00	-3	682	-0.44%
2019/04/16	4.1	4675.28	0	0.00	4705.00	4.1	681	0.61%
2019/04/15	6.5	4618.49	22	4640.91	4600.00	-15.5	694	-2.23%
2019/04/12	22	4634.32	0	0.00	4600.00	22	701	3.14%
2019/04/11	0	0.00	2	4690.00	4690.00	-2	702	-0.28%
2019/04/10	26	4794.23	0	0.00	4770.00	26	702	3.70%
2019/04/09	1	4825.00	0	0.00	4850.00	1	695	0.14%
2019/04/08	2	4675.00	5	4750.00	4600.00	-3	689	-0.44%
2019/04/03	0	0.00	43	4567.44	4550.00	-43	681	-6.31%
2019/04/02	7	4620.00	25	4625.00	4625.00	-18	677	-2.66%
2019/04/01	0	0.00	4	4662.50	4480.00	-4	670	-0.60%
2019/03/29	32	4628.13	0	0.00	4600.00	32	660	4.84%
2019/03/27	1	4645.00	0	0.00	4645.00	1	669	0.15%
2019/03/26	1	4600.00	15.4	4578.29	4620.00	-14.4	666	-2.17%
2019/03/25	3	4530.00	0	0.00	4495.00	3	662	0.45%
2019/03/22	12	4679.58	20.8	4791.83	4665.00	-8.8	657	-1.34%
2019/03/21	1	4725.00	0	0.00	4745.00	1	656	0.15%
2019/03/20	0	0.00	2	4760.00	4695.00	-2	663	-0.30%
2019/03/19	0	0.00	6	4680.00	4720.00	-6	665	-0.90%
2019/03/18	2	4670.00	6	4689.17	4670.00	-4	672	-0.59%
2019/03/15	4	4735.00	4	4722.50	4640.00	0	681	0.00%
2019/03/14	40	4778.25	5.1	4780.78	4785.00	34.9	690	5.06%
2019/03/13	5	4679.00	2	4715.00	4750.00	3	705	0.43%
2019/03/12	0	0.00	123	4647.44	4620.00	-123	705	-17.43%	大賣/鉅額交易
2019/03/11	1	4470.00	2	4490.00	4490.00	-1	708	-0.14%
2019/03/08	0	0.00	20	4425.00	4485.00	-20	728	-2.75%
2019/03/07	79	4495.57	27.7	4498.40	4490.00	51.4	731	7.02%
2019/03/06	5	4495.00	0	0.00	4495.00	5	734	0.68%
2019/03/05	3	4385.00	6	4390.83	4370.00	-3	730	-0.41%
2019/03/04	0	0.00	81	4398.03	4365.00	-81	731	-11.07%
2019/02/27	10.5	4358.70	0	0.00	4360.00	10.5	725	1.44%
2019/02/26	6	4329.17	2	4337.50	4330.00	4	727	0.55%
2019/02/25	6	4380.00	6	4387.50	4390.00	0	730	0.00%
2019/02/22	20	4169.25	1	4120.00	4255.00	19	729	2.60%
2019/02/21	0	0.00	5	4114.00	4150.00	-5	733	-0.68%
2019/02/20	22.2	4091.73	5.6	4076.43	4095.00	16.6	735	2.25%
2019/02/19	11	3990.00	4	3980.00	3980.00	7	736	0.95%
2019/02/18	20	4000.75	0	0.00	3970.00	20	745	2.68%
2019/02/15	22	3951.59	1.1	3985.41	3930.00	20.9	750	2.79%
2019/02/14	16	3985.00	0.4	3960.00	3990.00	15.6	766	2.04%
2019/02/13	23	4011.74	0	0.00	3990.00	23	774	2.97%
2019/02/12	53	4007.74	4	4000.00	4000.00	49	784	6.25%
2019/02/11	35.7	3901.65	17	3892.35	3975.00	18.7	784	2.38%
2019/01/30	13	3783.08	15	3792.00	3780.00	-2	782	-0.26%
2019/01/29	10	3764.00	5	3760.00	3780.00	5	794	0.63%
2019/01/28	1.3	3747.00	0	0.00	3720.00	1.3	797	0.16%
2019/01/25	23	3788.04	4.4	3741.52	3740.00	18.6	819	2.27%
2019/01/24	25	3787.60	3	3746.67	3725.00	22	824	2.67%
2019/01/23	18	3717.22	5	3712.00	3710.00	13	826	1.57%
2019/01/21	5	3761.00	41.5	3781.45	3720.00	-36.5	837	-4.36%
2019/01/18	22	3596.36	0	0.00	3785.00	22	836	2.63%
2019/01/17	6	3580.00	19	3571.58	3540.00	-13	833	-1.56%
2019/01/16	7	3577.14	7	3596.43	3570.00	0	838	0.00%
2019/01/15	85	3567.35	24	3552.08	3600.00	61	840	7.26%
2019/01/14	0	0.00	5	3582.00	3570.00	-5	840	-0.59%
2019/01/11	27	3501.48	8.2	3554.67	3550.00	18.8	843	2.23%
2019/01/09	87	3303.51	15	3289.33	3335.00	72	835	8.62%
2019/01/08	1	3125.00	7.1	3130.48	3145.00	-6.1	827	-0.73%
2019/01/07	5	3085.00	0	0.00	3105.00	5	832	0.60%
2019/01/04	40	2905.13	6	2920.83	2905.00	34	837	4.06%
2019/01/03	5	3000.00	0	0.00	3030.00	5	841	0.59%
2019/01/02	19.1	3101.83	48	3142.92	3060.00	-28.9	834	-3.46%
2018/12/28	13	3154.23	23	3164.13	3215.00	-10	834	-1.20%
2018/12/27	19	3188.68	5	3195.00	3135.00	14	845	1.66%
2018/12/26	6	3162.50	0	0.00	3125.00	6	844	0.71%
2018/12/24	0	0.00	3	3260.00	3270.00	-3	849	-0.35%
2018/12/21	1	3170.00	19	3210.26	3270.00	-18	866	-2.08%
2018/12/20	4	3240.00	11	3266.36	3225.00	-7	863	-0.81%
2018/12/19	7	3312.14	3	3313.33	3320.00	4	863	0.46%
2018/12/18	0	0.00	17	3257.65	3250.00	-17	871	-1.95%
2018/12/14	17	3259.41	26.3	3255.32	3260.00	-9.3	918	-1.02%
2018/12/13	29	3387.24	1	3355.00	3320.00	28	932	3.00%
2018/12/12	9	3294.44	8	3337.50	3345.00	1	951	0.11%
2018/12/11	0	0.00	13	3159.62	3175.00	-13	947	-1.37%
2018/12/10	14	3035.00	1	3055.00	3055.00	13	948	1.37%
2018/12/07	1	3100.00	5.8	3103.45	3100.00	-4.8	954	-0.50%
2018/12/06	25	3039.60	2	3042.50	3035.00	23	952	2.41%
2018/12/05	1	3390.00	0	0.00	3370.00	1	934	0.11%
2018/12/04	7	3606.43	5	3596.00	3500.00	2	937	0.21%
2018/12/03	1	3625.00	0	0.00	3705.00	1	929	0.11%
2018/11/30	19	3438.16	3	3370.00	3370.00	16	919	1.74%
2018/11/29	9	3525.00	7	3515.00	3515.00	2	917	0.22%
2018/11/28	4	3455.00	6	3479.17	3475.00	-2	913	-0.22%
2018/11/27	12	3451.67	2	3440.00	3485.00	10	912	1.10%
2018/11/26	3	3450.00	7	3400.71	3450.00	-4	905	-0.44%
2018/11/23	3	3328.33	0	0.00	3310.00	3	900	0.33%
2018/11/22	4	3332.50	0	0.00	3275.00	4	896	0.45%
2018/11/21	0	0.00	17	3292.06	3345.00	-17	894	-1.90%
2018/11/20	4	3250.00	10	3236.00	3315.00	-6	884	-0.68%
2018/11/19	44	3229.66	16	3192.81	3235.00	28	877	3.19%
2018/11/16	5	3155.00	17	3149.71	3130.00	-12	875	-1.37%
2018/11/15	0	0.00	6	3109.17	3095.00	-6	873	-0.69%
2018/11/13	9	3200.00	14.4	2948.24	3200.00	-5.4	865	-0.62%
2018/11/12	38	3081.58	0	0.00	3050.00	38	849	4.47%
2018/11/09	26	3083.08	0	0.00	3080.00	26	846	3.07%
2018/11/08	5.5	3274.55	29	3289.48	3200.00	-23.5	850	-2.76%
2018/11/07	7	3258.57	0	0.00	3280.00	7	854	0.82%
2018/11/06	94	3258.99	8	3286.88	3220.00	86	858	10.01%
2018/11/05	1	3435.00	0	0.00	3435.00	1	842	0.12%
2018/11/02	1	3235.00	15	3238.67	3525.00	-14	836	-1.67%
2018/11/01	57	3345.70	0	0.00	3335.00	57	815	6.99%
2018/10/31	2	3350.00	4	3318.75	3350.00	-2	806	-0.25%
2018/10/30	0	0.00	9	3205.56	3165.00	-9	801	-1.12%
2018/10/29	1	3265.00	10	3222.00	3295.00	-9	795	-1.13%
2018/10/26	6	3210.00	15	3275.00	3210.00	-9	793	-1.13%
2018/10/25	0	0.00	2	3290.00	3290.00	-2	795	-0.25%
2018/10/23	39	3345.00	6	3388.33	3335.00	33	781	4.22%
2018/10/22	21	3439.05	0	0.00	3505.00	21	774	2.71%
2018/10/19	15	3348.67	0	0.00	3415.00	15	767	1.96%
2018/10/18	5	3347.00	7	3330.71	3315.00	-2	757	-0.26%
2018/10/17	0	0.00	22	3377.73	3330.00	-22	755	-2.91%
2018/10/16	4	3428.75	26	3374.05	3330.00	-22	750	-2.93%
2018/10/15	3	3471.67	31	3532.58	3480.00	-28	757	-3.69%
2018/10/12	1.5	3368.33	0	0.00	3555.00	1.5	753	0.20%
2018/10/11	22	3251.59	6	3327.50	3235.00	16	733	2.18%
2018/10/09	11	3577.73	11	3563.64	3590.00	0	716	0.00%
2018/10/08	5	3461.00	7	3490.71	3510.00	-2	716	-0.28%
2018/10/05	7	3440.00	0	0.00	3440.00	7	721	0.97%
2018/10/04	0	0.00	28	3700.18	3710.00	-28	714	-3.92%
2018/10/02	0	0.00	7	3761.43	3790.00	-7	718	-0.97%
2018/10/01	1	3755.00	14	3725.71	3740.00	-13	729	-1.78%
2018/09/28	11	3664.55	74.4	3666.09	3635.00	-63.4	730	-8.67%
2018/09/27	2	3780.00	1	3830.00	3780.00	1	723	0.14%
2018/09/26	4	3750.00	1	3710.00	3770.00	3	716	0.42%
2018/09/25	12	3753.33	31	3749.68	3730.00	-19	717	-2.65%
2018/09/21	92	3630.38	83	3648.37	3870.00	9	710	1.27%
2018/09/20	30	3876.00	2	3900.00	3800.00	28	675	4.15%
2018/09/19	34	3867.79	43.3	3867.98	3865.00	-9.3	663	-1.39%
2018/09/18	9.1	3929.84	53.3	3930.89	3860.00	-44.1	653	-6.76%
2018/09/17	1	4410.00	16	4328.75	4285.00	-15	626	-2.39%
2018/09/14	27	4318.33	9	4336.11	4405.00	18	623	2.89%
2018/09/13	0	0.00	26	4143.85	4110.00	-26	622	-4.18%
2018/09/12	15	4265.00	16.4	4203.08	4210.00	-1.4	610	-0.23%
2018/09/11	6	4389.17	164	4392.35	4340.00	-158	604	-26.13%	大賣/鉅額交易
2018/09/10	19	4446.05	15	4461.67	4360.00	4	610	0.66%
2018/09/07	28	4669.64	0	0.00	4730.00	28	601	4.66%
2018/09/06	13	4638.08	4	4645.00	4640.00	9	601	1.50%
2018/09/05	17	4908.53	1	4895.00	4890.00	16	600	2.66%
2018/09/03	1	4690.00	66	4662.96	4690.00	-65	597	-10.89%
2018/08/31	28	4692.68	14.4	4697.71	4705.00	13.6	601	2.27%
2018/08/30	37	4766.08	0	0.00	4745.00	37	605	6.11%
2018/08/29	0.4	4760.00	0	0.00	4760.00	0.4	625	0.06%
2018/08/28	13	4745.00	0	0.00	4765.00	13	633	2.05%
2018/08/27	11	4599.55	0	0.00	4615.00	11	637	1.72%
2018/08/24	3	4488.33	0	0.00	4505.00	3	643	0.47%
2018/08/23	16	4505.63	7	4495.00	4485.00	9	660	1.36%
2018/08/22	0	0.00	17	4665.00	4490.00	-17	662	-2.56%
2018/08/21	23	4708.91	8	4658.75	4700.00	15	666	2.25%
2018/08/20	12	4551.25	0	0.00	4590.00	12	669	1.79%
2018/08/17	41	4545.00	1	4595.00	4430.00	40	668	5.98%
2018/08/16	0	0.00	12	4456.67	4520.00	-12	671	-1.79%
2018/08/15	17	4457.65	49	4475.82	4455.00	-32	665	-4.81%
2018/08/14	0	0.00	14	4619.64	4630.00	-14	649	-2.15%
2018/08/13	8	4946.88	17	4830.88	4630.00	-9	642	-1.40%
2018/08/10	9	5078.33	41	5077.07	5080.00	-32	636	-5.03%
2018/08/09	2	5072.50	0	0.00	5100.00	2	642	0.31%
2018/08/08	10	5079.00	14	5061.43	5060.00	-4	644	-0.62%
2018/08/07	1.1	5010.46	32	5020.16	5015.00	-30.9	652	-4.74%
2018/08/06	14	5146.07	14	5183.57	5130.00	0	658	0.00%
2018/08/03	0	0.00	2	5130.00	5130.00	-2	663	-0.30%
2018/08/02	9	5050.00	0	0.00	5005.00	9	665	1.35%
2018/08/01	6	5171.67	1	5235.00	5050.00	5	672	0.74%
2018/07/31	11	5149.09	15	5123.67	5150.00	-4	672	-0.59%
2018/07/30	2	5197.50	61	5190.74	5180.00	-59	696	-8.47%
2018/07/27	1	5260.00	1	5250.00	5260.00	0	700	0.00%
2018/07/26	4	5197.50	9.5	5175.79	5200.00	-5.5	721	-0.76%
2018/07/25	2	5215.00	4	5215.00	5225.00	-2	741	-0.27%
2018/07/24	2.1	5180.86	1	5200.00	5200.00	1.1	746	0.15%
2018/07/23	3	5218.33	8	5238.75	5175.00	-5	748	-0.67%
2018/07/20	40	5231.00	26	5269.62	5270.00	14	749	1.87%
2018/07/19	8	5086.25	10	5075.00	5055.00	-2	734	-0.27%
2018/07/18	28	5008.39	2.5	5016.00	5020.00	25.5	738	3.45%
2018/07/16	34	5073.09	1	5090.00	5040.00	33	751	4.39%
2018/07/13	10	4999.00	10	5015.00	5040.00	0	755	0.00%
2018/07/12	7	4966.20	9	4962.22	4930.00	-2	750	-0.26%
2018/07/11	23	4772.83	8	4800.00	4800.00	15	756	1.98%
2018/07/10	7	4865.00	4.5	4844.57	4840.00	2.5	763	0.33%
2018/07/09	16.1	4816.21	13	4869.23	4920.00	3.1	789	0.39%
2018/07/06	73	4604.79	15.7	4597.54	4605.00	57.3	780	7.34%
2018/07/05	1	4545.00	18	4508.61	4540.00	-17	781	-2.18%
2018/07/04	1	4515.00	1.8	4450.00	4450.00	-0.8	796	-0.09%
2018/07/03	5	4623.00	2	4542.50	4530.00	3	811	0.37%
2018/07/02	36	4568.06	11	4581.36	4560.00	25	830	3.01%
2018/06/29	53	4483.02	27	4455.56	4490.00	26	831	3.13%
2018/06/28	1	4320.00	9	4343.33	4360.00	-8	827	-0.97%
2018/06/27	4.1	4537.06	6	4557.50	4360.00	-1.9	825	-0.23%
2018/06/26	75	4470.67	9.4	4447.45	4525.00	65.6	823	7.97%
2018/06/25	31	4429.68	4	4417.50	4440.00	27	832	3.24%
2018/06/22	6	4413.33	90	4368.00	4370.00	-84	839	-10.01%
2018/06/21	19	4510.00	5	4503.00	4495.00	14	835	1.68%
2018/06/20	16	4382.50	6	4407.50	4405.00	10	843	1.19%
2018/06/19	22	4398.86	101	4410.05	4350.00	-79	845	-9.34%	大賣/
2018/06/15	2	4595.00	80.4	4592.61	4590.00	-78.4	840	-9.33%
2018/06/14	17	4649.71	20	4640.50	4620.00	-3	852	-0.35%
2018/06/13	15	4691.67	26	4693.27	4730.00	-11	851	-1.29%
2018/06/12	3.5	4544.29	7	4496.43	4440.00	-3.5	849	-0.41%
2018/06/11	55	4527.09	22	4519.09	4550.00	33	855	3.86%
2018/06/08	3	4676.67	4	4690.00	4545.00	-1	853	-0.12%
2018/06/07	31.5	4633.01	38	4614.34	4645.00	-6.5	853	-0.76%
2018/06/06	28.2	4651.56	10	4639.50	4625.00	18.2	855	2.13%
2018/06/05	3	4440.00	59	4449.66	4450.00	-56	841	-6.66%
2018/06/04	3	4416.67	3	4415.00	4415.00	0	834	0.00%
2018/06/01	12	4225.00	4	4250.00	4245.00	8	830	0.96%
2018/05/31	36.6	4140.97	33.5	4135.52	4100.00	3.1	836	0.37%
2018/05/30	31.5	4203.34	1	4215.00	4200.00	30.5	826	3.69%
2018/05/29	77	4235.52	6	4255.00	4255.00	71	823	8.62%
2018/05/28	18	4095.56	13	4080.39	4085.00	5	822	0.61%
2018/05/25	2	3995.00	0	0.00	3995.00	2	819	0.24%
2018/05/24	4	3992.50	2	3995.00	4000.00	2	825	0.24%
2018/05/23	2	3990.00	6.6	3938.93	3920.00	-4.6	826	-0.56%
2018/05/22	2	3985.00	4	3980.00	3980.00	-2	828	-0.24%
2018/05/21	1	4040.00	0	0.00	4040.00	1	843	0.12%
2018/05/18	7	4027.14	0	0.00	4010.00	7	844	0.83%
2018/05/17	1	3990.00	21	4024.52	3920.00	-20	843	-2.37%
2018/05/16	1	4040.00	8	4065.00	4050.00	-7	849	-0.82%
2018/05/15	170	4169.50	1	4140.00	4090.00	169	868	19.46%	大買/鉅額交易
2018/05/14	5.1	4134.02	17	4160.88	4205.00	-11.9	881	-1.35%
2018/05/11	25.4	4058.58	0	0.00	4075.00	25.4	880	2.88%
2018/05/10	17	4013.24	0	0.00	3980.00	17	877	1.94%
2018/05/09	11	4030.00	87	4040.52	4000.00	-76	875	-8.69%
2018/05/08	17	4005.29	1	4000.00	3990.00	16	868	1.84%
2018/05/07	9	3942.22	21	4000.00	4000.00	-12	866	-1.39%
2018/05/04	7	3692.14	1	3635.00	3640.00	6	845	0.71%
2018/05/03	6	3790.83	17	3690.29	3685.00	-11	847	-1.30%
2018/05/02	108	3629.35	8	3685.00	3700.00	100	842	11.88%	大買/
2018/04/27	27	3265.00	12	3284.58	3265.00	15	835	1.79%
2018/04/26	1	3280.00	5	3282.00	3295.00	-4	835	-0.48%
2018/04/25	5	3250.00	0	0.00	3250.00	5	839	0.60%
2018/04/24	5	3275.00	7	3249.29	3220.00	-2	843	-0.24%
2018/04/23	1	3420.00	68	3321.69	3255.00	-67	839	-7.98%
2018/04/20	2	3420.00	28	3420.00	3420.00	-26	836	-3.11%
2018/04/19	8	3495.63	76	3488.68	3490.00	-68	849	-8.01%
2018/04/18	3	3581.67	15	3567.67	3525.00	-12	859	-1.40%
2018/04/17	27	3590.56	10	3496.50	3580.00	17	858	1.98%
2018/04/16	16	3490.63	0	0.00	3550.00	16	854	1.87%
2018/04/13	54	3465.83	5	3456.00	3460.00	49	858	5.71%
2018/04/12	1	3300.00	0	0.00	3300.00	1	840	0.12%
2018/04/11	3	3295.00	3	3335.00	3230.00	0	844	0.00%
2018/04/10	8	3250.00	2	3100.00	3250.00	6	842	0.71%
2018/04/09	42	3067.86	87	3069.77	3000.00	-45	833	-5.40%
2018/04/03	1	3050.00	125	3084.96	3185.00	-124	825	-15.01%	大賣/鉅額交易
2018/04/02	15	3330.67	43	3246.86	3185.00	-28	804	-3.48%
2018/03/30	2	3372.50	8	3348.75	3330.00	-6	823	-0.73%
2018/03/29	29.5	3368.76	52.4	3366.38	3315.00	-22.9	825	-2.78%
2018/03/28	73	3368.56	4	3352.50	3365.00	69	823	8.38%
2018/03/27	13	3563.08	0	0.00	3420.00	13	816	1.59%
2018/03/26	6.4	3501.00	3	3450.00	3500.00	3.4	811	0.42%
2018/03/23	20	3432.50	73	3446.78	3400.00	-53	807	-6.57%
2018/03/22	31	3596.45	4	3682.50	3595.00	27	801	3.37%
2018/03/21	3	3628.33	18	3652.22	3650.00	-15	800	-1.87%
2018/03/20	54	3598.89	96	3588.54	3555.00	-42	809	-5.19%
2018/03/19	139	3689.32	5	3690.00	3710.00	134	796	16.81%	大買/鉅額交易
2018/03/16	2	3735.00	165	3712.03	3690.00	-163	796	-20.47%	大賣/鉅額交易
2018/03/15	0	0.00	104	3836.73	3785.00	-104	795	-13.08%	大賣/鉅額交易
2018/03/14	61	3994.10	96	3991.04	3960.00	-35	792	-4.42%
2018/03/13	38	4024.87	14	4036.79	4045.00	24	808	2.97%
2018/03/12	0	0.00	6	3956.67	3955.00	-6	828	-0.72%
2018/03/09	0	0.00	7	3789.29	3860.00	-7	867	-0.81%
2018/03/08	0	0.00	1	3740.00	3715.00	-1	871	-0.11%
2018/03/07	27	3612.78	2	3620.00	3690.00	25	881	2.84%
2018/03/06	2	3655.00	24	3692.71	3655.00	-22	897	-2.45%
2018/03/05	0	0.00	9	3708.89	3700.00	-9	893	-1.01%
2018/03/02	0	0.00	1	3850.00	3870.00	-1	887	-0.11%
2018/03/01	14	3806.79	13.8	3788.33	3900.00	0.2	892	0.02%
2018/02/27	14	3841.43	1.2	3784.75	3695.00	12.8	888	1.44%
2018/02/26	32.1	3996.47	0	0.00	3780.00	32.1	880	3.65%
2018/02/23	48	3945.10	4	3917.50	3950.00	44	872	5.04%
2018/02/22	18	3860.56	77	3864.22	3845.00	-59	871	-6.77%
2018/02/21	48	3958.44	74	3910.34	3950.00	-26	867	-3.00%
2018/02/12	0	0.00	9.3	3678.01	3680.00	-9.3	849	-1.09%
2018/02/09	7	3576.43	7	3567.86	3575.00	0	844	0.00%
2018/02/08	1	3655.00	14	3709.29	3725.00	-13	835	-1.56%
2018/02/07	1	3595.00	46	3729.78	3655.00	-45	825	-5.45%
2018/02/06	138	3497.79	11.5	3442.83	3420.00	126.5	803	15.74%	大買/鉅額交易
2018/02/05	0	0.00	29	3815.17	3800.00	-29	778	-3.72%
2018/02/02	135	4068.48	30	3990.67	3980.00	105	771	13.62%	大買/鉅額交易
2018/02/01	1	4080.00	3.3	4080.51	4080.00	-2.3	766	-0.31%
2018/01/31	12	4022.92	0	0.00	4005.00	12	764	1.57%
2018/01/30	119	4028.36	1	4050.00	4055.00	118	756	15.60%	大買/鉅額交易
2018/01/29	9	3974.44	87	4008.68	4035.00	-78	751	-10.37%
2018/01/26	29	3852.41	0	0.00	3880.00	29	750	3.87%
2018/01/25	111	3805.14	4.5	3791.11	3790.00	106.5	739	14.41%	大買/鉅額交易
2018/01/24	9	3818.33	0	0.00	3790.00	9	723	1.24%
2018/01/23	5	3971.00	87	4028.05	3965.00	-82	708	-11.57%
2018/01/22	15	4005.00	125	4005.32	4000.00	-110	709	-15.51%	大賣/鉅額交易
2018/01/19	2	4017.50	134	4006.98	4000.00	-132	703	-18.78%	大賣/鉅額交易
2018/01/18	1	3985.00	15.1	4010.63	3985.00	-14.1	694	-2.03%
2018/01/17	58	3971.12	59	3974.75	3980.00	-1	685	-0.15%
2018/01/15	47	4031.38	8	4165.00	4030.00	39	672	5.80%
2018/01/12	4	4045.00	81	4029.78	4100.00	-77	653	-11.79%
2018/01/11	51	3811.86	38	3777.76	3730.00	13	632	2.05%
2018/01/10	2	3780.00	44	3772.05	3775.00	-42	628	-6.68%
2018/01/09	6	3745.00	81	3846.36	3745.00	-75	621	-12.07%
2018/01/08	56.1	3911.41	48.1	3879.00	3930.00	8	610	1.31%
2018/01/05	1	4070.00	0	0.00	4100.00	1	602	0.17%
2018/01/04	0	0.00	7.6	4127.37	4135.00	-7.6	597	-1.27%
2018/01/03	23	4237.39	18.8	4312.29	4145.00	4.2	595	0.71%

蘋果AI革命將來襲！台灣供應鏈受惠股機會不容錯過：台積電、大立光、鴻海、玉晶光、華通Anue鉅亨－2024/10/27

...詳全文

量縮整理下週精彩，選前震盪選後行情不悲觀 : 技嘉、台達電、鴻海、大立光、創意、智原、聯發科、00937BAnue鉅亨－2024/10/25

...詳全文

台積電法說報喜、大立光法說、星宇競拍超額認購達2.2倍本周大事回顧Anue鉅亨－2024/10/19

...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

花旗環球券商分點個股進出
花旗環球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

花旗環球 券商分點個股進出 花旗環球 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

花旗環球券商分點個股進出
花旗環球券商分點全部個股操作績效/獲利分析